window.pageData = {"startDate":"2024-04-24T10:01:42.497Z","endDate":"2026-04-24T10:01:42.497Z","stock":{"_id":3000000011043,"name":"国泰价值先锋股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011043","tickerId":11043,"shortName":"国泰价值先锋股票C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":85801608.44,"setUpShares":85801608.44,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtjzxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"王阳","stockType":"fund_manager","stockCode":"8801605544","exchange":"fm","tickerId":2325185760},{"name":"邱晓旭","stockType":"fund_manager","stockCode":"db20878417","exchange":"fm","tickerId":172424220420}],"hotMetrics":{"fss":{"stockId":3000000011043,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":6146,"f_h_s_a":7669,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011043,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8257589365906233,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.5790479499652537,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.94959928762244,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.8649981039059538,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.6157581107923196,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.5384837128855579,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.7104708362614195,"f_cagr_p_r_fs_ssc":5809,"f_cagr_p_r_fs_ssrp":0.8261019283746557,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.711405529953917},"fp":{"stockId":3000000011043,"type":"fp","f_p_r_fys":-0.013121080559575504,"f_p_r_m1":0.08220482437579335,"f_p_r_m3":-0.12915034905499767,"f_p_r_m6":-0.05879646669120375,"f_p_r_y1":0.2675340768277572,"f_cagr_p_r_fs":0.00442767193174376,"f_p_r_d1":-0.013978620932691088,"f_p_r_y2":0.4715868220399959,"f_p_r_y3":0.16862789900605657,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y5":0.010571033392610563},"ff":{"stockId":3000000011043,"type":"ff","f_m_f":2319968,"f_m_f_r":0.012,"f_c_f":386661,"f_c_f_r":0.002,"f_m_a_c_f":2706629,"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":"2025-09-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011043,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.0229,"f_nv_cr":-0.03790443942814148},"f_as":{"stockId":3000000011043,"type":"f_as","f_tas":30434636.5917,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011042,"__csrcFundId":8841,"stockCode":"011042","shortName":"国泰价值先锋股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11042,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:23.194Z","status":"normal","name":"国泰价值先锋股票型证券投资基金","exchange":"jj","followedNum":2,"inceptionDate":"2021-03-08T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰价值先锋股票","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":1937568651.35,"setUpShares":1937568651.35,"pinyin":"gtjzxfgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":1000000000006990,"holdings":54527,"marketCap":22146522,"netValueRatio":0.0854,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":1000000000001801,"holdings":275819,"marketCap":20676069,"netValueRatio":0.0798,"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":3000000011042,"stockId":1000000000001530,"holdings":982020,"marketCap":19630568,"netValueRatio":0.0757,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":1000000000002192,"holdings":1920731,"marketCap":14381312,"netValueRatio":0.0555,"quarterlyChange":-0.12577319587628888,"stock":{"stockType":"company","exchange":"hk","stockCode":"02192","tickerId":2192,"name":"医脉通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":300677,"holdings":214100,"marketCap":12563388,"netValueRatio":0.0485,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":688072,"holdings":27188,"marketCap":10059560,"netValueRatio":0.0388,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":688012,"holdings":31420,"marketCap":9626459,"netValueRatio":0.0371,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":1000000000000981,"holdings":200731,"marketCap":8985836,"netValueRatio":0.0347,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":300395,"holdings":92500,"marketCap":8454500,"netValueRatio":0.0326,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockId":1000000000009606,"holdings":31000,"marketCap":8074577,"netValueRatio":0.0312,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}}],"bondHoldings":[{"_id":"69e8fa371398d79843001dcc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockCode":"019773","stockName":"25国债08","holdings":78000,"marketCap":7903541,"netValueRatio":0.0305,"lastUpdated":"2026-04-22T16:41:27.581Z"},{"_id":"69e8fa371398d79843001dcd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockCode":"102310","stockName":"国债2513","holdings":26000,"marketCap":2624724,"netValueRatio":0.0101,"lastUpdated":"2026-04-22T16:41:27.584Z"},{"_id":"69e8fa371398d79843001dce","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011042,"stockCode":"019785","stockName":"25国债13","holdings":22000,"marketCap":2220921,"netValueRatio":0.0086,"lastUpdated":"2026-04-22T16:41:27.588Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011043,"nv":1.0229,"tnv":1.0229},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011043,"nv":1.0632,"tnv":1.0632},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011043,"nv":1.0632,"tnv":1.0632},{"stockId":3000000011043,"date":"2026-04-19T16:00:00.000Z","nv":1.0676,"tnv":1.0676},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011043,"nv":1.0729,"tnv":1.0729},{"stockId":3000000011043,"date":"2026-04-15T16:00:00.000Z","nv":1.0816,"tnv":1.0816},{"stockId":3000000011043,"date":"2026-04-14T16:00:00.000Z","nv":1.073,"tnv":1.073},{"stockId":3000000011043,"date":"2026-04-13T16:00:00.000Z","nv":1.0454,"tnv":1.0454},{"stockId":3000000011043,"date":"2026-04-12T16:00:00.000Z","nv":1.0352,"tnv":1.0352},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011043,"nv":1.0403,"tnv":1.0403},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011043,"nv":1.0301,"tnv":1.0301},{"stockId":3000000011043,"date":"2026-04-07T16:00:00.000Z","nv":1.0393,"tnv":1.0393},{"stockId":3000000011043,"date":"2026-04-06T16:00:00.000Z","nv":1.0275,"tnv":1.0275},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011043,"nv":1.0227,"tnv":1.0227},{"stockId":3000000011043,"date":"2026-04-01T16:00:00.000Z","nv":1.0242,"tnv":1.0242},{"stockId":3000000011043,"date":"2026-03-31T16:00:00.000Z","nv":1.0347,"tnv":1.0347},{"stockId":3000000011043,"date":"2026-03-30T16:00:00.000Z","nv":0.9889,"tnv":0.9889},{"stockId":3000000011043,"date":"2026-03-29T16:00:00.000Z","nv":1.0047,"tnv":1.0047},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011043,"nv":0.9965,"tnv":0.9965},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011043,"nv":0.9638,"tnv":0.9638},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011043,"nv":0.9851,"tnv":0.9851},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011043,"nv":0.9744,"tnv":0.9744},{"stockId":3000000011043,"date":"2026-03-22T16:00:00.000Z","nv":0.9452,"tnv":0.9452},{"stockId":3000000011043,"date":"2026-03-19T16:00:00.000Z","nv":0.9805,"tnv":0.9805},{"stockId":3000000011043,"date":"2026-03-18T16:00:00.000Z","nv":1.001,"tnv":1.001},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011043,"nv":1.0337,"tnv":1.0337},{"stockId":3000000011043,"date":"2026-03-16T16:00:00.000Z","nv":1.0195,"tnv":1.0195},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011043,"nv":1.031,"tnv":1.031},{"stockId":3000000011043,"date":"2026-03-12T16:00:00.000Z","nv":1.0136,"tnv":1.0136},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011043,"nv":1.0259,"tnv":1.0259},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011043,"nv":1.0441,"tnv":1.0441},{"stockId":3000000011043,"date":"2026-03-09T16:00:00.000Z","nv":1.0564,"tnv":1.0564},{"stockId":3000000011043,"date":"2026-03-08T16:00:00.000Z","nv":1.0196,"tnv":1.0196},{"stockId":3000000011043,"date":"2026-03-05T16:00:00.000Z","nv":1.0386,"tnv":1.0386},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011043,"nv":1.0198,"tnv":1.0198},{"stockId":3000000011043,"date":"2026-03-03T16:00:00.000Z","nv":1.0101,"tnv":1.0101},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011043,"nv":1.021,"tnv":1.021},{"stockId":3000000011043,"date":"2026-03-01T16:00:00.000Z","nv":1.0679,"tnv":1.0679},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011043,"nv":1.0938,"tnv":1.0938},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011043,"nv":1.086,"tnv":1.086},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011043,"nv":1.1036,"tnv":1.1036},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011043,"nv":1.0858,"tnv":1.0858},{"stockId":3000000011043,"date":"2026-02-12T16:00:00.000Z","nv":1.1006,"tnv":1.1006},{"stockId":3000000011043,"date":"2026-02-11T16:00:00.000Z","nv":1.105,"tnv":1.105},{"stockId":3000000011043,"date":"2026-02-10T16:00:00.000Z","nv":1.1079,"tnv":1.1079},{"stockId":3000000011043,"date":"2026-02-09T16:00:00.000Z","nv":1.1197,"tnv":1.1197},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011043,"nv":1.1009,"tnv":1.1009},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011043,"nv":1.0789,"tnv":1.0789},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011043,"nv":1.0807,"tnv":1.0807},{"stockId":3000000011043,"date":"2026-02-03T16:00:00.000Z","nv":1.0886,"tnv":1.0886},{"stockId":3000000011043,"date":"2026-02-02T16:00:00.000Z","nv":1.0852,"tnv":1.0852},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011043,"nv":1.0711,"tnv":1.0711},{"stockId":3000000011043,"date":"2026-01-29T16:00:00.000Z","nv":1.1099,"tnv":1.1099},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011043,"nv":1.1095,"tnv":1.1095},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011043,"nv":1.1375,"tnv":1.1375},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011043,"nv":1.1378,"tnv":1.1378},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011043,"nv":1.13,"tnv":1.13},{"stockId":3000000011043,"date":"2026-01-22T16:00:00.000Z","nv":1.1746,"tnv":1.1746},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011043,"nv":1.1535,"tnv":1.1535},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011043,"nv":1.1676,"tnv":1.1676},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011043,"nv":1.1561,"tnv":1.1561},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011043,"nv":1.1813,"tnv":1.1813},{"stockId":3000000011043,"date":"2026-01-15T16:00:00.000Z","nv":1.2041,"tnv":1.2041},{"stockId":3000000011043,"date":"2026-01-14T16:00:00.000Z","nv":1.2017,"tnv":1.2017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011043,"nv":1.2024,"tnv":1.2024},{"stockId":3000000011043,"date":"2026-01-12T16:00:00.000Z","nv":1.2043,"tnv":1.2043},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011043,"nv":1.1972,"tnv":1.1972},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011043,"nv":1.1704,"tnv":1.1704},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011043,"nv":1.1499,"tnv":1.1499},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011043,"nv":1.1545,"tnv":1.1545},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011043,"nv":1.1219,"tnv":1.1219},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011043,"nv":1.1102,"tnv":1.1102},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011043,"nv":1.0365,"tnv":1.0365},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011043,"nv":1.0455,"tnv":1.0455},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011043,"nv":1.0405,"tnv":1.0405},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011043,"nv":1.05,"tnv":1.05},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011043,"nv":1.048,"tnv":1.048},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011043,"nv":1.0408,"tnv":1.0408},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011043,"nv":1.0348,"tnv":1.0348},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011043,"nv":1.0294,"tnv":1.0294},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011043,"nv":1.0206,"tnv":1.0206},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011043,"nv":1.0045,"tnv":1.0045},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011043,"nv":1.0142,"tnv":1.0142},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011043,"nv":0.9973,"tnv":0.9973},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011043,"nv":1.0143,"tnv":1.0143},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011043,"nv":1.0426,"tnv":1.0426},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011043,"nv":1.0283,"tnv":1.0283},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011043,"nv":1.0348,"tnv":1.0348},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011043,"nv":1.0375,"tnv":1.0375},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011043,"nv":1.0501,"tnv":1.0501},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011043,"nv":1.0488,"tnv":1.0488},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011043,"nv":1.0447,"tnv":1.0447},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011043,"nv":1.0343,"tnv":1.0343},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011043,"nv":1.0442,"tnv":1.0442},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011043,"nv":1.0593,"tnv":1.0593},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011043,"nv":1.0634,"tnv":1.0634},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011043,"nv":1.0621,"tnv":1.0621},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011043,"nv":1.0586,"tnv":1.0586},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011043,"nv":1.0464,"tnv":1.0464},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011043,"nv":1.0421,"tnv":1.0421},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011043,"nv":1.016,"tnv":1.016},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011043,"nv":1.0595,"tnv":1.0595},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011043,"nv":1.0571,"tnv":1.0571},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011043,"nv":1.0649,"tnv":1.0649},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011043,"nv":1.0748,"tnv":1.0748},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011043,"nv":1.105,"tnv":1.105},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011043,"nv":1.108,"tnv":1.108},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011043,"nv":1.0771,"tnv":1.0771},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011043,"nv":1.0632,"tnv":1.0632},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011043,"nv":1.0673,"tnv":1.0673},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011043,"nv":1.0617,"tnv":1.0617},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011043,"nv":1.0855,"tnv":1.0855},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011043,"nv":1.0707,"tnv":1.0707},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011043,"nv":1.07,"tnv":1.07},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011043,"nv":1.1064,"tnv":1.1064},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011043,"nv":1.0958,"tnv":1.0958},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011043,"nv":1.0709,"tnv":1.0709},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011043,"nv":1.1008,"tnv":1.1008},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011043,"nv":1.1012,"tnv":1.1012},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011043,"nv":1.1172,"tnv":1.1172},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011043,"nv":1.1134,"tnv":1.1134},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011043,"nv":1.0868,"tnv":1.0868},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011043,"nv":1.1049,"tnv":1.1049},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011043,"nv":1.1111,"tnv":1.1111},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011043,"nv":1.0914,"tnv":1.0914},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011043,"nv":1.0846,"tnv":1.0846},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011043,"nv":1.1175,"tnv":1.1175},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011043,"nv":1.114,"tnv":1.114},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011043,"nv":1.0873,"tnv":1.0873},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011043,"nv":1.1403,"tnv":1.1403},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011043,"nv":1.1506,"tnv":1.1506},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011043,"nv":1.1955,"tnv":1.1955},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011043,"nv":1.1966,"tnv":1.1966},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011043,"nv":1.1783,"tnv":1.1783},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011043,"nv":1.1682,"tnv":1.1682},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011043,"nv":1.2069,"tnv":1.2069},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011043,"nv":1.1971,"tnv":1.1971},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011043,"nv":1.1894,"tnv":1.1894},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011043,"nv":1.2057,"tnv":1.2057},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011043,"nv":1.1782,"tnv":1.1782},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011043,"nv":1.2107,"tnv":1.2107},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011043,"nv":1.2106,"tnv":1.2106},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011043,"nv":1.1951,"tnv":1.1951},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011043,"nv":1.1836,"tnv":1.1836},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011043,"nv":1.184,"tnv":1.184},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011043,"nv":1.1615,"tnv":1.1615},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011043,"nv":1.1488,"tnv":1.1488},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011043,"nv":1.1542,"tnv":1.1542},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011043,"nv":1.1596,"tnv":1.1596},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011043,"nv":1.1528,"tnv":1.1528},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011043,"nv":1.0984,"tnv":1.0984},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011043,"nv":1.1655,"tnv":1.1655},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011043,"nv":1.1589,"tnv":1.1589},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011043,"nv":1.174,"tnv":1.174},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011043,"nv":1.1386,"tnv":1.1386},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011043,"nv":1.1334,"tnv":1.1334},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011043,"nv":1.112,"tnv":1.112},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011043,"nv":1.1413,"tnv":1.1413},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011043,"nv":1.1535,"tnv":1.1535},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011043,"nv":1.1383,"tnv":1.1383},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011043,"nv":1.1196,"tnv":1.1196},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011043,"nv":1.1071,"tnv":1.1071},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011043,"nv":1.1115,"tnv":1.1115},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011043,"nv":1.1094,"tnv":1.1094},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011043,"nv":1.0805,"tnv":1.0805},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011043,"nv":1.067,"tnv":1.067},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011043,"nv":1.0661,"tnv":1.0661},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011043,"nv":1.0452,"tnv":1.0452},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011043,"nv":1.025,"tnv":1.025},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011043,"nv":1.0149,"tnv":1.0149},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011043,"nv":1.022,"tnv":1.022},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011043,"nv":1.0331,"tnv":1.0331},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011043,"nv":1.0452,"tnv":1.0452},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011043,"nv":1.0207,"tnv":1.0207},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011043,"nv":1.0075,"tnv":1.0075},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011043,"nv":1.0297,"tnv":1.0297},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011043,"nv":1.0271,"tnv":1.0271},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011043,"nv":1.0318,"tnv":1.0318},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011043,"nv":1.0073,"tnv":1.0073},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011043,"nv":0.9907,"tnv":0.9907},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011043,"nv":0.9863,"tnv":0.9863},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011043,"nv":0.9694,"tnv":0.9694},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011043,"nv":0.9581,"tnv":0.9581},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011043,"nv":0.9557,"tnv":0.9557},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011043,"nv":0.9596,"tnv":0.9596},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011043,"nv":0.9637,"tnv":0.9637},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011043,"nv":0.9428,"tnv":0.9428},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011043,"nv":0.9404,"tnv":0.9404},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011043,"nv":0.9286,"tnv":0.9286},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011043,"nv":0.9091,"tnv":0.9091},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011043,"nv":0.9056,"tnv":0.9056},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011043,"nv":0.9178,"tnv":0.9178},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011043,"nv":0.9084,"tnv":0.9084},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011043,"nv":0.9013,"tnv":0.9013},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011043,"nv":0.9135,"tnv":0.9135},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011043,"nv":0.9074,"tnv":0.9074},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011043,"nv":0.8926,"tnv":0.8926},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011043,"nv":0.8971,"tnv":0.8971},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011043,"nv":0.895,"tnv":0.895},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011043,"nv":0.8814,"tnv":0.8814},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011043,"nv":0.8771,"tnv":0.8771},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011043,"nv":0.8953,"tnv":0.8953},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011043,"nv":0.8941,"tnv":0.8941},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011043,"nv":0.8751,"tnv":0.8751},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011043,"nv":0.8652,"tnv":0.8652},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011043,"nv":0.873,"tnv":0.873},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011043,"nv":0.8966,"tnv":0.8966},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011043,"nv":0.8896,"tnv":0.8896},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011043,"nv":0.9123,"tnv":0.9123},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011043,"nv":0.897,"tnv":0.897},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011043,"nv":0.9196,"tnv":0.9196},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011043,"nv":0.9093,"tnv":0.9093},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011043,"nv":0.9088,"tnv":0.9088},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011043,"nv":0.8974,"tnv":0.8974},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011043,"nv":0.8785,"tnv":0.8785},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011043,"nv":0.8769,"tnv":0.8769},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011043,"nv":0.881,"tnv":0.881},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011043,"nv":0.8571,"tnv":0.8571},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011043,"nv":0.8359,"tnv":0.8359},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011043,"nv":0.8383,"tnv":0.8383},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011043,"nv":0.8168,"tnv":0.8168},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011043,"nv":0.8207,"tnv":0.8207},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011043,"nv":0.8115,"tnv":0.8115},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011043,"nv":0.8218,"tnv":0.8218},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011043,"nv":0.8166,"tnv":0.8166},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011043,"nv":0.8301,"tnv":0.8301},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011043,"nv":0.8234,"tnv":0.8234},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011043,"nv":0.8054,"tnv":0.8054},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011043,"nv":0.7975,"tnv":0.7975},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011043,"nv":0.7894,"tnv":0.7894},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011043,"nv":0.8012,"tnv":0.8012},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011043,"nv":0.7994,"tnv":0.7994},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011043,"nv":0.7978,"tnv":0.7978},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011043,"nv":0.8012,"tnv":0.8012},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011043,"nv":0.809,"tnv":0.809},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011043,"nv":0.8115,"tnv":0.8115},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011043,"nv":0.8227,"tnv":0.8227},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011043,"nv":0.8087,"tnv":0.8087},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011043,"nv":0.8037,"tnv":0.8037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011043,"nv":0.7951,"tnv":0.7951},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011043,"nv":0.8015,"tnv":0.8015},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011043,"nv":0.8095,"tnv":0.8095},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011043,"nv":0.807,"tnv":0.807},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011043,"nv":0.8039,"tnv":0.8039},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011043,"nv":0.7833,"tnv":0.7833},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011043,"nv":0.7748,"tnv":0.7748},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011043,"nv":0.7786,"tnv":0.7786},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011043,"nv":0.7726,"tnv":0.7726},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011043,"nv":0.7873,"tnv":0.7873},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011043,"nv":0.7963,"tnv":0.7963},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011043,"nv":0.7833,"tnv":0.7833},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011043,"nv":0.7595,"tnv":0.7595},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011043,"nv":0.7384,"tnv":0.7384},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011043,"nv":0.7224,"tnv":0.7224},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011043,"nv":0.7023,"tnv":0.7023},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011043,"nv":0.8285,"tnv":0.8285},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011043,"nv":0.8385,"tnv":0.8385},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011043,"nv":0.8396,"tnv":0.8396},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011043,"nv":0.8212,"tnv":0.8212},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011043,"nv":0.8322,"tnv":0.8322},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011043,"nv":0.8284,"tnv":0.8284},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011043,"nv":0.8061,"tnv":0.8061},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011043,"nv":0.8057,"tnv":0.8057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011043,"nv":0.8136,"tnv":0.8136},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011043,"nv":0.8136,"tnv":0.8136},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011043,"nv":0.8512,"tnv":0.8512},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011043,"nv":0.8506,"tnv":0.8506},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011043,"nv":0.8531,"tnv":0.8531},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011043,"nv":0.8446,"tnv":0.8446},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011043,"nv":0.8434,"tnv":0.8434},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011043,"nv":0.8291,"tnv":0.8291},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011043,"nv":0.8374,"tnv":0.8374},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011043,"nv":0.8384,"tnv":0.8384},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011043,"nv":0.8394,"tnv":0.8394},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011043,"nv":0.8513,"tnv":0.8513},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011043,"nv":0.8593,"tnv":0.8593},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011043,"nv":0.835,"tnv":0.835},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011043,"nv":0.816,"tnv":0.816},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011043,"nv":0.8112,"tnv":0.8112},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011043,"nv":0.812,"tnv":0.812},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011043,"nv":0.847,"tnv":0.847},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011043,"nv":0.8474,"tnv":0.8474},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011043,"nv":0.8291,"tnv":0.8291},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011043,"nv":0.8388,"tnv":0.8388},{"stockId":3000000011043,"date":"2025-02-20T16:00:00.000Z","nv":0.8439,"tnv":0.8439},{"stockId":3000000011043,"date":"2025-02-19T16:00:00.000Z","nv":0.8227,"tnv":0.8227},{"stockId":3000000011043,"date":"2025-02-18T16:00:00.000Z","nv":0.8216,"tnv":0.8216},{"stockId":3000000011043,"date":"2025-02-17T16:00:00.000Z","nv":0.806,"tnv":0.806},{"stockId":3000000011043,"date":"2025-02-16T16:00:00.000Z","nv":0.8105,"tnv":0.8105},{"stockId":3000000011043,"date":"2025-02-13T16:00:00.000Z","nv":0.7878,"tnv":0.7878},{"stockId":3000000011043,"date":"2025-02-12T16:00:00.000Z","nv":0.7421,"tnv":0.7421},{"stockId":3000000011043,"date":"2025-02-11T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000011043,"date":"2025-02-10T16:00:00.000Z","nv":0.7521,"tnv":0.7521},{"stockId":3000000011043,"date":"2025-02-09T16:00:00.000Z","nv":0.7597,"tnv":0.7597},{"stockId":3000000011043,"date":"2025-02-06T16:00:00.000Z","nv":0.7423,"tnv":0.7423},{"stockId":3000000011043,"date":"2025-02-05T16:00:00.000Z","nv":0.7355,"tnv":0.7355},{"stockId":3000000011043,"date":"2025-02-04T16:00:00.000Z","nv":0.7093,"tnv":0.7093},{"stockId":3000000011043,"date":"2025-01-26T16:00:00.000Z","nv":0.7073,"tnv":0.7073},{"stockId":3000000011043,"date":"2025-01-23T16:00:00.000Z","nv":0.7102,"tnv":0.7102},{"stockId":3000000011043,"date":"2025-01-22T16:00:00.000Z","nv":0.6987,"tnv":0.6987},{"stockId":3000000011043,"date":"2025-01-21T16:00:00.000Z","nv":0.7032,"tnv":0.7032},{"stockId":3000000011043,"date":"2025-01-20T16:00:00.000Z","nv":0.7031,"tnv":0.7031},{"stockId":3000000011043,"date":"2025-01-19T16:00:00.000Z","nv":0.6968,"tnv":0.6968},{"stockId":3000000011043,"date":"2025-01-16T16:00:00.000Z","nv":0.6917,"tnv":0.6917},{"stockId":3000000011043,"date":"2025-01-15T16:00:00.000Z","nv":0.6803,"tnv":0.6803},{"stockId":3000000011043,"date":"2025-01-14T16:00:00.000Z","nv":0.6873,"tnv":0.6873},{"stockId":3000000011043,"date":"2025-01-13T16:00:00.000Z","nv":0.6935,"tnv":0.6935},{"stockId":3000000011043,"date":"2025-01-12T16:00:00.000Z","nv":0.6705,"tnv":0.6705},{"stockId":3000000011043,"date":"2025-01-09T16:00:00.000Z","nv":0.6725,"tnv":0.6725},{"stockId":3000000011043,"date":"2025-01-08T16:00:00.000Z","nv":0.6755,"tnv":0.6755},{"stockId":3000000011043,"date":"2025-01-07T16:00:00.000Z","nv":0.6733,"tnv":0.6733},{"stockId":3000000011043,"date":"2025-01-06T16:00:00.000Z","nv":0.6795,"tnv":0.6795},{"stockId":3000000011043,"date":"2025-01-05T16:00:00.000Z","nv":0.6763,"tnv":0.6763},{"stockId":3000000011043,"date":"2025-01-02T16:00:00.000Z","nv":0.678,"tnv":0.678},{"stockId":3000000011043,"date":"2025-01-01T16:00:00.000Z","nv":0.6915,"tnv":0.6915},{"stockId":3000000011043,"date":"2024-12-30T16:00:00.000Z","nv":0.7075,"tnv":0.7075},{"stockId":3000000011043,"date":"2024-12-29T16:00:00.000Z","nv":0.7165,"tnv":0.7165},{"stockId":3000000011043,"date":"2024-12-26T16:00:00.000Z","nv":0.7153,"tnv":0.7153},{"stockId":3000000011043,"date":"2024-12-25T16:00:00.000Z","nv":0.7203,"tnv":0.7203},{"stockId":3000000011043,"date":"2024-12-24T16:00:00.000Z","nv":0.713,"tnv":0.713},{"stockId":3000000011043,"date":"2024-12-23T16:00:00.000Z","nv":0.7172,"tnv":0.7172},{"stockId":3000000011043,"date":"2024-12-22T16:00:00.000Z","nv":0.7122,"tnv":0.7122},{"stockId":3000000011043,"date":"2024-12-19T16:00:00.000Z","nv":0.7256,"tnv":0.7256},{"stockId":3000000011043,"date":"2024-12-18T16:00:00.000Z","nv":0.7177,"tnv":0.7177},{"stockId":3000000011043,"date":"2024-12-17T16:00:00.000Z","nv":0.721,"tnv":0.721},{"stockId":3000000011043,"date":"2024-12-16T16:00:00.000Z","nv":0.7122,"tnv":0.7122},{"stockId":3000000011043,"date":"2024-12-15T16:00:00.000Z","nv":0.7208,"tnv":0.7208},{"stockId":3000000011043,"date":"2024-12-12T16:00:00.000Z","nv":0.7351,"tnv":0.7351},{"stockId":3000000011043,"date":"2024-12-11T16:00:00.000Z","nv":0.7542,"tnv":0.7542},{"stockId":3000000011043,"date":"2024-12-10T16:00:00.000Z","nv":0.7522,"tnv":0.7522},{"stockId":3000000011043,"date":"2024-12-09T16:00:00.000Z","nv":0.7436,"tnv":0.7436},{"stockId":3000000011043,"date":"2024-12-08T16:00:00.000Z","nv":0.7482,"tnv":0.7482},{"stockId":3000000011043,"date":"2024-12-05T16:00:00.000Z","nv":0.743,"tnv":0.743},{"stockId":3000000011043,"date":"2024-12-04T16:00:00.000Z","nv":0.7376,"tnv":0.7376},{"stockId":3000000011043,"date":"2024-12-03T16:00:00.000Z","nv":0.734,"tnv":0.734},{"stockId":3000000011043,"date":"2024-12-02T16:00:00.000Z","nv":0.7424,"tnv":0.7424},{"stockId":3000000011043,"date":"2024-12-01T16:00:00.000Z","nv":0.7428,"tnv":0.7428},{"stockId":3000000011043,"date":"2024-11-28T16:00:00.000Z","nv":0.7326,"tnv":0.7326},{"stockId":3000000011043,"date":"2024-11-27T16:00:00.000Z","nv":0.7244,"tnv":0.7244},{"stockId":3000000011043,"date":"2024-11-26T16:00:00.000Z","nv":0.7338,"tnv":0.7338},{"stockId":3000000011043,"date":"2024-11-25T16:00:00.000Z","nv":0.7148,"tnv":0.7148},{"stockId":3000000011043,"date":"2024-11-24T16:00:00.000Z","nv":0.7119,"tnv":0.7119},{"stockId":3000000011043,"date":"2024-11-21T16:00:00.000Z","nv":0.7049,"tnv":0.7049},{"stockId":3000000011043,"date":"2024-11-20T16:00:00.000Z","nv":0.7298,"tnv":0.7298},{"stockId":3000000011043,"date":"2024-11-19T16:00:00.000Z","nv":0.7398,"tnv":0.7398},{"stockId":3000000011043,"date":"2024-11-18T16:00:00.000Z","nv":0.705,"tnv":0.705},{"stockId":3000000011043,"date":"2024-11-17T16:00:00.000Z","nv":0.697,"tnv":0.697},{"stockId":3000000011043,"date":"2024-11-14T16:00:00.000Z","nv":0.7143,"tnv":0.7143},{"stockId":3000000011043,"date":"2024-11-13T16:00:00.000Z","nv":0.7251,"tnv":0.7251},{"stockId":3000000011043,"date":"2024-11-12T16:00:00.000Z","nv":0.7388,"tnv":0.7388},{"stockId":3000000011043,"date":"2024-11-11T16:00:00.000Z","nv":0.754,"tnv":0.754},{"stockId":3000000011043,"date":"2024-11-10T16:00:00.000Z","nv":0.755,"tnv":0.755},{"stockId":3000000011043,"date":"2024-11-07T16:00:00.000Z","nv":0.7425,"tnv":0.7425},{"stockId":3000000011043,"date":"2024-11-06T16:00:00.000Z","nv":0.7403,"tnv":0.7403},{"stockId":3000000011043,"date":"2024-11-05T16:00:00.000Z","nv":0.7343,"tnv":0.7343},{"stockId":3000000011043,"date":"2024-11-04T16:00:00.000Z","nv":0.7351,"tnv":0.7351},{"stockId":3000000011043,"date":"2024-11-03T16:00:00.000Z","nv":0.7308,"tnv":0.7308},{"stockId":3000000011043,"date":"2024-10-31T16:00:00.000Z","nv":0.7074,"tnv":0.7074},{"stockId":3000000011043,"date":"2024-10-30T16:00:00.000Z","nv":0.7029,"tnv":0.7029},{"stockId":3000000011043,"date":"2024-10-29T16:00:00.000Z","nv":0.7133,"tnv":0.7133},{"stockId":3000000011043,"date":"2024-10-28T16:00:00.000Z","nv":0.7269,"tnv":0.7269},{"stockId":3000000011043,"date":"2024-10-27T16:00:00.000Z","nv":0.7365,"tnv":0.7365},{"stockId":3000000011043,"date":"2024-10-24T16:00:00.000Z","nv":0.7458,"tnv":0.7458},{"stockId":3000000011043,"date":"2024-10-23T16:00:00.000Z","nv":0.7354,"tnv":0.7354},{"stockId":3000000011043,"date":"2024-10-22T16:00:00.000Z","nv":0.745,"tnv":0.745},{"stockId":3000000011043,"date":"2024-10-21T16:00:00.000Z","nv":0.7466,"tnv":0.7466},{"stockId":3000000011043,"date":"2024-10-20T16:00:00.000Z","nv":0.7401,"tnv":0.7401},{"stockId":3000000011043,"date":"2024-10-17T16:00:00.000Z","nv":0.7439,"tnv":0.7439},{"stockId":3000000011043,"date":"2024-10-16T16:00:00.000Z","nv":0.7088,"tnv":0.7088},{"stockId":3000000011043,"date":"2024-10-15T16:00:00.000Z","nv":0.7077,"tnv":0.7077},{"stockId":3000000011043,"date":"2024-10-14T16:00:00.000Z","nv":0.7065,"tnv":0.7065},{"stockId":3000000011043,"date":"2024-10-13T16:00:00.000Z","nv":0.726,"tnv":0.726},{"stockId":3000000011043,"date":"2024-10-10T16:00:00.000Z","nv":0.7305,"tnv":0.7305},{"stockId":3000000011043,"date":"2024-10-09T16:00:00.000Z","nv":0.7443,"tnv":0.7443},{"stockId":3000000011043,"date":"2024-10-08T16:00:00.000Z","nv":0.7354,"tnv":0.7354},{"stockId":3000000011043,"date":"2024-10-07T16:00:00.000Z","nv":0.7861,"tnv":0.7861},{"stockId":3000000011043,"date":"2024-09-29T16:00:00.000Z","nv":0.7548,"tnv":0.7548},{"stockId":3000000011043,"date":"2024-09-26T16:00:00.000Z","nv":0.6901,"tnv":0.6901},{"stockId":3000000011043,"date":"2024-09-25T16:00:00.000Z","nv":0.6513,"tnv":0.6513},{"stockId":3000000011043,"date":"2024-09-24T16:00:00.000Z","nv":0.6275,"tnv":0.6275},{"stockId":3000000011043,"date":"2024-09-23T16:00:00.000Z","nv":0.6206,"tnv":0.6206},{"stockId":3000000011043,"date":"2024-09-22T16:00:00.000Z","nv":0.6096,"tnv":0.6096},{"stockId":3000000011043,"date":"2024-09-19T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000011043,"date":"2024-09-18T16:00:00.000Z","nv":0.6265,"tnv":0.6265},{"stockId":3000000011043,"date":"2024-09-17T16:00:00.000Z","nv":0.6241,"tnv":0.6241},{"stockId":3000000011043,"date":"2024-09-12T16:00:00.000Z","nv":0.6301,"tnv":0.6301},{"stockId":3000000011043,"date":"2024-09-11T16:00:00.000Z","nv":0.6255,"tnv":0.6255},{"stockId":3000000011043,"date":"2024-09-10T16:00:00.000Z","nv":0.6267,"tnv":0.6267},{"stockId":3000000011043,"date":"2024-09-09T16:00:00.000Z","nv":0.619,"tnv":0.619},{"stockId":3000000011043,"date":"2024-09-08T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000011043,"date":"2024-09-05T16:00:00.000Z","nv":0.6279,"tnv":0.6279},{"stockId":3000000011043,"date":"2024-09-04T16:00:00.000Z","nv":0.6355,"tnv":0.6355},{"stockId":3000000011043,"date":"2024-09-03T16:00:00.000Z","nv":0.6308,"tnv":0.6308},{"stockId":3000000011043,"date":"2024-09-02T16:00:00.000Z","nv":0.6315,"tnv":0.6315},{"stockId":3000000011043,"date":"2024-09-01T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000011043,"date":"2024-08-29T16:00:00.000Z","nv":0.6395,"tnv":0.6395},{"stockId":3000000011043,"date":"2024-08-28T16:00:00.000Z","nv":0.6363,"tnv":0.6363},{"stockId":3000000011043,"date":"2024-08-27T16:00:00.000Z","nv":0.6297,"tnv":0.6297},{"stockId":3000000011043,"date":"2024-08-26T16:00:00.000Z","nv":0.6303,"tnv":0.6303},{"stockId":3000000011043,"date":"2024-08-25T16:00:00.000Z","nv":0.6297,"tnv":0.6297},{"stockId":3000000011043,"date":"2024-08-22T16:00:00.000Z","nv":0.6256,"tnv":0.6256},{"stockId":3000000011043,"date":"2024-08-21T16:00:00.000Z","nv":0.631,"tnv":0.631},{"stockId":3000000011043,"date":"2024-08-20T16:00:00.000Z","nv":0.6306,"tnv":0.6306},{"stockId":3000000011043,"date":"2024-08-19T16:00:00.000Z","nv":0.6269,"tnv":0.6269},{"stockId":3000000011043,"date":"2024-08-18T16:00:00.000Z","nv":0.6348,"tnv":0.6348},{"stockId":3000000011043,"date":"2024-08-15T16:00:00.000Z","nv":0.6389,"tnv":0.6389},{"stockId":3000000011043,"date":"2024-08-14T16:00:00.000Z","nv":0.6346,"tnv":0.6346},{"stockId":3000000011043,"date":"2024-08-13T16:00:00.000Z","nv":0.6285,"tnv":0.6285},{"stockId":3000000011043,"date":"2024-08-12T16:00:00.000Z","nv":0.6386,"tnv":0.6386},{"stockId":3000000011043,"date":"2024-08-11T16:00:00.000Z","nv":0.6389,"tnv":0.6389},{"stockId":3000000011043,"date":"2024-08-08T16:00:00.000Z","nv":0.6377,"tnv":0.6377},{"stockId":3000000011043,"date":"2024-08-07T16:00:00.000Z","nv":0.6404,"tnv":0.6404},{"stockId":3000000011043,"date":"2024-08-06T16:00:00.000Z","nv":0.6416,"tnv":0.6416},{"stockId":3000000011043,"date":"2024-08-05T16:00:00.000Z","nv":0.6427,"tnv":0.6427},{"stockId":3000000011043,"date":"2024-08-04T16:00:00.000Z","nv":0.6216,"tnv":0.6216},{"stockId":3000000011043,"date":"2024-08-01T16:00:00.000Z","nv":0.6315,"tnv":0.6315},{"stockId":3000000011043,"date":"2024-07-31T16:00:00.000Z","nv":0.6361,"tnv":0.6361},{"stockId":3000000011043,"date":"2024-07-30T16:00:00.000Z","nv":0.6418,"tnv":0.6418},{"stockId":3000000011043,"date":"2024-07-29T16:00:00.000Z","nv":0.616,"tnv":0.616},{"stockId":3000000011043,"date":"2024-07-28T16:00:00.000Z","nv":0.6243,"tnv":0.6243},{"stockId":3000000011043,"date":"2024-07-25T16:00:00.000Z","nv":0.6327,"tnv":0.6327},{"stockId":3000000011043,"date":"2024-07-24T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000011043,"date":"2024-07-23T16:00:00.000Z","nv":0.6291,"tnv":0.6291},{"stockId":3000000011043,"date":"2024-07-22T16:00:00.000Z","nv":0.638,"tnv":0.638},{"stockId":3000000011043,"date":"2024-07-21T16:00:00.000Z","nv":0.659,"tnv":0.659},{"stockId":3000000011043,"date":"2024-07-18T16:00:00.000Z","nv":0.6547,"tnv":0.6547},{"stockId":3000000011043,"date":"2024-07-17T16:00:00.000Z","nv":0.6583,"tnv":0.6583},{"stockId":3000000011043,"date":"2024-07-16T16:00:00.000Z","nv":0.6541,"tnv":0.6541},{"stockId":3000000011043,"date":"2024-07-15T16:00:00.000Z","nv":0.6474,"tnv":0.6474},{"stockId":3000000011043,"date":"2024-07-14T16:00:00.000Z","nv":0.6468,"tnv":0.6468},{"stockId":3000000011043,"date":"2024-07-11T16:00:00.000Z","nv":0.66,"tnv":0.66},{"stockId":3000000011043,"date":"2024-07-10T16:00:00.000Z","nv":0.6481,"tnv":0.6481},{"stockId":3000000011043,"date":"2024-07-09T16:00:00.000Z","nv":0.6309,"tnv":0.6309},{"stockId":3000000011043,"date":"2024-07-08T16:00:00.000Z","nv":0.6358,"tnv":0.6358},{"stockId":3000000011043,"date":"2024-07-07T16:00:00.000Z","nv":0.6283,"tnv":0.6283},{"stockId":3000000011043,"date":"2024-07-04T16:00:00.000Z","nv":0.6488,"tnv":0.6488},{"stockId":3000000011043,"date":"2024-07-03T16:00:00.000Z","nv":0.6371,"tnv":0.6371},{"stockId":3000000011043,"date":"2024-07-02T16:00:00.000Z","nv":0.6483,"tnv":0.6483},{"stockId":3000000011043,"date":"2024-07-01T16:00:00.000Z","nv":0.6525,"tnv":0.6525},{"stockId":3000000011043,"date":"2024-06-30T16:00:00.000Z","nv":0.6629,"tnv":0.6629},{"stockId":3000000011043,"date":"2024-06-27T16:00:00.000Z","nv":0.6632,"tnv":0.6632},{"stockId":3000000011043,"date":"2024-06-26T16:00:00.000Z","nv":0.6645,"tnv":0.6645},{"stockId":3000000011043,"date":"2024-06-25T16:00:00.000Z","nv":0.6816,"tnv":0.6816},{"stockId":3000000011043,"date":"2024-06-24T16:00:00.000Z","nv":0.667,"tnv":0.667},{"stockId":3000000011043,"date":"2024-06-23T16:00:00.000Z","nv":0.6725,"tnv":0.6725},{"stockId":3000000011043,"date":"2024-06-20T16:00:00.000Z","nv":0.6852,"tnv":0.6852},{"stockId":3000000011043,"date":"2024-06-19T16:00:00.000Z","nv":0.6837,"tnv":0.6837},{"stockId":3000000011043,"date":"2024-06-18T16:00:00.000Z","nv":0.6918,"tnv":0.6918},{"stockId":3000000011043,"date":"2024-06-17T16:00:00.000Z","nv":0.6928,"tnv":0.6928},{"stockId":3000000011043,"date":"2024-06-16T16:00:00.000Z","nv":0.6954,"tnv":0.6954},{"stockId":3000000011043,"date":"2024-06-13T16:00:00.000Z","nv":0.6962,"tnv":0.6962},{"stockId":3000000011043,"date":"2024-06-12T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000011043,"date":"2024-06-11T16:00:00.000Z","nv":0.697,"tnv":0.697},{"stockId":3000000011043,"date":"2024-06-10T16:00:00.000Z","nv":0.6958,"tnv":0.6958},{"stockId":3000000011043,"date":"2024-06-06T16:00:00.000Z","nv":0.6924,"tnv":0.6924},{"stockId":3000000011043,"date":"2024-06-05T16:00:00.000Z","nv":0.6958,"tnv":0.6958},{"stockId":3000000011043,"date":"2024-06-04T16:00:00.000Z","nv":0.7055,"tnv":0.7055},{"stockId":3000000011043,"date":"2024-06-03T16:00:00.000Z","nv":0.7088,"tnv":0.7088},{"stockId":3000000011043,"date":"2024-06-02T16:00:00.000Z","nv":0.6972,"tnv":0.6972},{"stockId":3000000011043,"date":"2024-05-30T16:00:00.000Z","nv":0.707,"tnv":0.707},{"stockId":3000000011043,"date":"2024-05-29T16:00:00.000Z","nv":0.7027,"tnv":0.7027},{"stockId":3000000011043,"date":"2024-05-28T16:00:00.000Z","nv":0.7036,"tnv":0.7036},{"stockId":3000000011043,"date":"2024-05-27T16:00:00.000Z","nv":0.7127,"tnv":0.7127},{"stockId":3000000011043,"date":"2024-05-26T16:00:00.000Z","nv":0.7172,"tnv":0.7172},{"stockId":3000000011043,"date":"2024-05-23T16:00:00.000Z","nv":0.7135,"tnv":0.7135},{"stockId":3000000011043,"date":"2024-05-22T16:00:00.000Z","nv":0.7228,"tnv":0.7228},{"stockId":3000000011043,"date":"2024-05-21T16:00:00.000Z","nv":0.7373,"tnv":0.7373},{"stockId":3000000011043,"date":"2024-05-20T16:00:00.000Z","nv":0.7409,"tnv":0.7409},{"stockId":3000000011043,"date":"2024-05-19T16:00:00.000Z","nv":0.7559,"tnv":0.7559},{"stockId":3000000011043,"date":"2024-05-16T16:00:00.000Z","nv":0.7511,"tnv":0.7511},{"stockId":3000000011043,"date":"2024-05-15T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000011043,"date":"2024-05-14T16:00:00.000Z","nv":0.7551,"tnv":0.7551},{"stockId":3000000011043,"date":"2024-05-13T16:00:00.000Z","nv":0.7611,"tnv":0.7611},{"stockId":3000000011043,"date":"2024-05-12T16:00:00.000Z","nv":0.7528,"tnv":0.7528},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011043,"nv":0.7612,"tnv":0.7612},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011043,"nv":0.7706,"tnv":0.7706},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011043,"nv":0.759,"tnv":0.759},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011043,"nv":0.766,"tnv":0.766},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011043,"nv":0.7654,"tnv":0.7654},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011043,"nv":0.7389,"tnv":0.7389},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011043,"nv":0.7374,"tnv":0.7374},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011043,"nv":0.7281,"tnv":0.7281},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011043,"nv":0.7134,"tnv":0.7134}],"influencesList":[]}