window.pageData = {"startDate":"2024-05-08T15:14:34.338Z","endDate":"2026-05-08T15:14:34.338Z","stock":{"_id":3000000011068,"name":"华宝资源优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-22T16:00:00.000Z","fundStatus":"normal","stockCode":"011068","tickerId":11068,"shortName":"华宝资源优选混合C","exchange":"jj","followedNum":18,"fundCollectionId":4000050220000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzyyxhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"丁靖斐","stockType":"fund_manager","stockCode":"db20159348","exchange":"fm","tickerId":41006190220},{"name":"杨奇","stockType":"fund_manager","stockCode":"j101020469","exchange":"fm","tickerId":2517250680}],"hotMetrics":{"fss":{"stockId":3000000011068,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3629,"f_ind_h_s_r":0.6371,"f_h_a":163673,"f_h_s_a":2101,"f_ind_h_s_r_c_1y":0.4147,"f_ind_h_s_r_c_hy":0.3428,"f_ins_h_s_r_c_1y":-0.41470000000000007,"f_ins_h_s_r_c_hy":-0.3427999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011068,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.419817615658363,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.5705601389491967,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.5659110915492958,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.1670262291359146,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.09220794813302917,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.21178756476683938,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.07567879838243789,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.11851608667104399,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.04105775922059847},"fp":{"stockId":3000000011068,"type":"fp","f_p_r_fys":0.09842237361061379,"f_p_r_m1":0.03812267028126115,"f_p_r_m3":0.014739980125869634,"f_p_r_m6":0.2532215176927808,"f_p_r_y1":0.9152860268834047,"f_cagr_p_r_fs":0.1911425937395581,"f_p_r_d1":0.010575427682737226,"f_p_r_y2":0.7535775615340596,"f_p_r_y3":0.9022042843837335,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":1.155117833274713},"ff":{"stockId":3000000011068,"type":"ff","f_m_f":10561392,"f_m_f_r":0.012,"f_c_f":1760232,"f_c_f_r":0.002,"f_m_a_c_f":12321624,"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":"2025-09-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011068,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":6.127,"f_nv_cr":-0.0026045905909164446},"f_as":{"stockId":3000000011068,"type":"f_as","f_tas":1284522817.588,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000240022,"stockCode":"240022","stockType":"fund","areaCode":"cn","followedNum":115,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-07-15T16:00:00.000Z","setUpScale":502951000,"market":"a","tickerId":240022,"custody":"中国银行股份有限公司","name":"华宝资源优选混合型证券投资基金","shortName":"华宝资源优选混合(240022)","fundSecondLevel":"hybrid","__csrcFundId":2054,"fundStatus":"normal","lastUpdated":"2026-05-01T07:07:26.777Z","masterFundFlag":1,"inceptionDate":"2012-08-20T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝资源优选混合","memoNum":7,"pinyin":"hbzyyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":601899,"holdings":10338600,"marketCap":338278992,"netValueRatio":0.0987,"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":3000000240022,"stockId":408,"holdings":3450148,"marketCap":273493231,"netValueRatio":0.0798,"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":3000000240022,"stockId":603993,"holdings":13630040,"marketCap":233755186,"netValueRatio":0.0682,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":1203,"holdings":4882000,"marketCap":194938260,"netValueRatio":0.0569,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":2532,"holdings":10932000,"marketCap":194480280,"netValueRatio":0.0568,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":807,"holdings":5626000,"marketCap":174406000,"netValueRatio":0.0509,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":601600,"holdings":13341800,"marketCap":152096520,"netValueRatio":0.0444,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":600988,"holdings":3136000,"marketCap":135318400,"netValueRatio":0.0395,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":300390,"holdings":2052160,"marketCap":120051360,"netValueRatio":0.035,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000240022,"stockId":600188,"holdings":5880000,"marketCap":113778000,"netValueRatio":0.0332,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000011068,"date":"2026-05-07T16:00:00.000Z","nv":6.127,"tnv":6.127},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011068,"nv":6.143,"tnv":6.143},{"stockId":3000000011068,"date":"2026-05-05T16:00:00.000Z","nv":6.204,"tnv":6.204},{"stockId":3000000011068,"date":"2026-04-29T16:00:00.000Z","nv":6.042,"tnv":6.042},{"stockId":3000000011068,"date":"2026-04-28T16:00:00.000Z","nv":6.121,"tnv":6.121},{"stockId":3000000011068,"date":"2026-04-27T16:00:00.000Z","nv":5.844,"tnv":5.844},{"stockId":3000000011068,"date":"2026-04-26T16:00:00.000Z","nv":5.951,"tnv":5.951},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011068,"nv":6.013,"tnv":6.013},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011068,"nv":5.914,"tnv":5.914},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011068,"nv":6.111,"tnv":6.111},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011068,"nv":6.119,"tnv":6.119},{"stockId":3000000011068,"date":"2026-04-19T16:00:00.000Z","nv":6.126,"tnv":6.126},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011068,"nv":6.139,"tnv":6.139},{"stockId":3000000011068,"date":"2026-04-15T16:00:00.000Z","nv":6.173,"tnv":6.173},{"stockId":3000000011068,"date":"2026-04-14T16:00:00.000Z","nv":5.97,"tnv":5.97},{"stockId":3000000011068,"date":"2026-04-13T16:00:00.000Z","nv":6.056,"tnv":6.056},{"stockId":3000000011068,"date":"2026-04-12T16:00:00.000Z","nv":5.955,"tnv":5.955},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011068,"nv":5.888,"tnv":5.888},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011068,"nv":5.92,"tnv":5.92},{"stockId":3000000011068,"date":"2026-04-07T16:00:00.000Z","nv":5.902,"tnv":5.902},{"stockId":3000000011068,"date":"2026-04-06T16:00:00.000Z","nv":5.684,"tnv":5.684},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011068,"nv":5.632,"tnv":5.632},{"stockId":3000000011068,"date":"2026-04-01T16:00:00.000Z","nv":5.7,"tnv":5.7},{"stockId":3000000011068,"date":"2026-03-31T16:00:00.000Z","nv":5.714,"tnv":5.714},{"stockId":3000000011068,"date":"2026-03-30T16:00:00.000Z","nv":5.612,"tnv":5.612},{"stockId":3000000011068,"date":"2026-03-29T16:00:00.000Z","nv":5.737,"tnv":5.737},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011068,"nv":5.632,"tnv":5.632},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011068,"nv":5.479,"tnv":5.479},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011068,"nv":5.529,"tnv":5.529},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011068,"nv":5.433,"tnv":5.433},{"stockId":3000000011068,"date":"2026-03-22T16:00:00.000Z","nv":5.272,"tnv":5.272},{"stockId":3000000011068,"date":"2026-03-19T16:00:00.000Z","nv":5.432,"tnv":5.432},{"stockId":3000000011068,"date":"2026-03-18T16:00:00.000Z","nv":5.486,"tnv":5.486},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011068,"nv":5.799,"tnv":5.799},{"stockId":3000000011068,"date":"2026-03-16T16:00:00.000Z","nv":5.877,"tnv":5.877},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011068,"nv":5.988,"tnv":5.988},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011068,"nv":6.143,"tnv":6.143},{"stockId":3000000011068,"date":"2026-03-11T16:00:00.000Z","nv":6.271,"tnv":6.271},{"stockId":3000000011068,"date":"2026-03-10T16:00:00.000Z","nv":6.267,"tnv":6.267},{"stockId":3000000011068,"date":"2026-03-09T16:00:00.000Z","nv":6.244,"tnv":6.244},{"stockId":3000000011068,"date":"2026-03-08T16:00:00.000Z","nv":6.222,"tnv":6.222},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011068,"nv":6.253,"tnv":6.253},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011068,"nv":6.393,"tnv":6.393},{"stockId":3000000011068,"date":"2026-03-03T16:00:00.000Z","nv":6.41,"tnv":6.41},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011068,"nv":6.431,"tnv":6.431},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011068,"nv":6.733,"tnv":6.733},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011068,"nv":6.533,"tnv":6.533},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011068,"nv":6.362,"tnv":6.362},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011068,"nv":6.433,"tnv":6.433},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011068,"nv":6.243,"tnv":6.243},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011068,"nv":6.095,"tnv":6.095},{"stockId":3000000011068,"date":"2026-02-11T16:00:00.000Z","nv":6.297,"tnv":6.297},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011068,"nv":6.255,"tnv":6.255},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011068,"nv":6.09,"tnv":6.09},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011068,"nv":6.099,"tnv":6.099},{"stockId":3000000011068,"date":"2026-02-05T16:00:00.000Z","nv":6.038,"tnv":6.038},{"stockId":3000000011068,"date":"2026-02-04T16:00:00.000Z","nv":6.009,"tnv":6.009},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011068,"nv":6.273,"tnv":6.273},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011068,"nv":6.256,"tnv":6.256},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011068,"nv":6.056,"tnv":6.056},{"stockId":3000000011068,"date":"2026-01-29T16:00:00.000Z","nv":6.49,"tnv":6.49},{"stockId":3000000011068,"date":"2026-01-28T16:00:00.000Z","nv":6.978,"tnv":6.978},{"stockId":3000000011068,"date":"2026-01-27T16:00:00.000Z","nv":6.921,"tnv":6.921},{"stockId":3000000011068,"date":"2026-01-26T16:00:00.000Z","nv":6.556,"tnv":6.556},{"stockId":3000000011068,"date":"2026-01-25T16:00:00.000Z","nv":6.641,"tnv":6.641},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011068,"nv":6.378,"tnv":6.378},{"stockId":3000000011068,"date":"2026-01-21T16:00:00.000Z","nv":6.229,"tnv":6.229},{"stockId":3000000011068,"date":"2026-01-20T16:00:00.000Z","nv":6.279,"tnv":6.279},{"stockId":3000000011068,"date":"2026-01-19T16:00:00.000Z","nv":6.129,"tnv":6.129},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011068,"nv":6.117,"tnv":6.117},{"stockId":3000000011068,"date":"2026-01-15T16:00:00.000Z","nv":6.073,"tnv":6.073},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011068,"nv":6.156,"tnv":6.156},{"stockId":3000000011068,"date":"2026-01-13T16:00:00.000Z","nv":6.051,"tnv":6.051},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011068,"nv":6.038,"tnv":6.038},{"stockId":3000000011068,"date":"2026-01-11T16:00:00.000Z","nv":5.924,"tnv":5.924},{"stockId":3000000011068,"date":"2026-01-08T16:00:00.000Z","nv":5.905,"tnv":5.905},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011068,"nv":5.787,"tnv":5.787},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011068,"nv":5.918,"tnv":5.918},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011068,"nv":5.921,"tnv":5.921},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011068,"nv":5.708,"tnv":5.708},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011068,"nv":5.578,"tnv":5.578},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011068,"nv":5.522,"tnv":5.522},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011068,"nv":5.395,"tnv":5.395},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011068,"nv":5.541,"tnv":5.541},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011068,"nv":5.312,"tnv":5.312},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011068,"nv":5.359,"tnv":5.359},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011068,"nv":5.336,"tnv":5.336},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011068,"nv":5.29,"tnv":5.29},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011068,"nv":5.203,"tnv":5.203},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011068,"nv":5.122,"tnv":5.122},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011068,"nv":5.145,"tnv":5.145},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011068,"nv":4.968,"tnv":4.968},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011068,"nv":5.07,"tnv":5.07},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011068,"nv":5.075,"tnv":5.075},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011068,"nv":5.038,"tnv":5.038},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011068,"nv":5.063,"tnv":5.063},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011068,"nv":5.008,"tnv":5.008},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011068,"nv":5.161,"tnv":5.161},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011068,"nv":5.13,"tnv":5.13},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011068,"nv":5.04,"tnv":5.04},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011068,"nv":5.001,"tnv":5.001},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011068,"nv":4.98,"tnv":4.98},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011068,"nv":5.028,"tnv":5.028},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011068,"nv":4.917,"tnv":4.917},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011068,"nv":4.855,"tnv":4.855},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011068,"nv":4.836,"tnv":4.836},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011068,"nv":4.846,"tnv":4.846},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011068,"nv":4.741,"tnv":4.741},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011068,"nv":4.778,"tnv":4.778},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011068,"nv":4.984,"tnv":4.984},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011068,"nv":5.01,"tnv":5.01},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011068,"nv":4.9,"tnv":4.9},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011068,"nv":5.016,"tnv":5.016},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011068,"nv":5.009,"tnv":5.009},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011068,"nv":5.073,"tnv":5.073},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011068,"nv":4.891,"tnv":4.891},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011068,"nv":4.892,"tnv":4.892},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011068,"nv":4.942,"tnv":4.942},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011068,"nv":4.889,"tnv":4.889},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011068,"nv":4.843,"tnv":4.843},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011068,"nv":4.727,"tnv":4.727},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011068,"nv":4.687,"tnv":4.687},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011068,"nv":4.831,"tnv":4.831},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011068,"nv":4.853,"tnv":4.853},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011068,"nv":4.927,"tnv":4.927},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011068,"nv":4.892,"tnv":4.892},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011068,"nv":4.718,"tnv":4.718},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011068,"nv":4.873,"tnv":4.873},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011068,"nv":4.756,"tnv":4.756},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011068,"nv":4.672,"tnv":4.672},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011068,"nv":4.606,"tnv":4.606},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011068,"nv":4.652,"tnv":4.652},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011068,"nv":4.588,"tnv":4.588},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011068,"nv":4.63,"tnv":4.63},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011068,"nv":4.706,"tnv":4.706},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011068,"nv":4.78,"tnv":4.78},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011068,"nv":4.712,"tnv":4.712},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011068,"nv":4.88,"tnv":4.88},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011068,"nv":4.749,"tnv":4.749},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011068,"nv":4.895,"tnv":4.895},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011068,"nv":4.602,"tnv":4.602},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011068,"nv":4.471,"tnv":4.471},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011068,"nv":4.327,"tnv":4.327},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011068,"nv":4.327,"tnv":4.327},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011068,"nv":4.234,"tnv":4.234},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011068,"nv":4.189,"tnv":4.189},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011068,"nv":4.211,"tnv":4.211},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011068,"nv":4.182,"tnv":4.182},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011068,"nv":4.133,"tnv":4.133},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011068,"nv":4.269,"tnv":4.269},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011068,"nv":4.271,"tnv":4.271},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011068,"nv":4.312,"tnv":4.312},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011068,"nv":4.324,"tnv":4.324},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011068,"nv":4.261,"tnv":4.261},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011068,"nv":4.192,"tnv":4.192},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011068,"nv":4.235,"tnv":4.235},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011068,"nv":4.211,"tnv":4.211},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011068,"nv":4.229,"tnv":4.229},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011068,"nv":4.097,"tnv":4.097},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011068,"nv":4.24,"tnv":4.24},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011068,"nv":4.27,"tnv":4.27},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011068,"nv":4.285,"tnv":4.285},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011068,"nv":4.148,"tnv":4.148},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011068,"nv":4.036,"tnv":4.036},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011068,"nv":3.999,"tnv":3.999},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011068,"nv":4.054,"tnv":4.054},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011068,"nv":4.044,"tnv":4.044},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011068,"nv":3.903,"tnv":3.903},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011068,"nv":3.88,"tnv":3.88},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011068,"nv":3.869,"tnv":3.869},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011068,"nv":3.833,"tnv":3.833},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011068,"nv":3.839,"tnv":3.839},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011068,"nv":3.867,"tnv":3.867},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011068,"nv":3.817,"tnv":3.817},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011068,"nv":3.853,"tnv":3.853},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011068,"nv":3.796,"tnv":3.796},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011068,"nv":3.789,"tnv":3.789},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011068,"nv":3.786,"tnv":3.786},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011068,"nv":3.743,"tnv":3.743},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011068,"nv":3.705,"tnv":3.705},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011068,"nv":3.656,"tnv":3.656},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011068,"nv":3.639,"tnv":3.639},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011068,"nv":3.576,"tnv":3.576},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011068,"nv":3.589,"tnv":3.589},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011068,"nv":3.705,"tnv":3.705},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011068,"nv":3.698,"tnv":3.698},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011068,"nv":3.69,"tnv":3.69},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011068,"nv":3.729,"tnv":3.729},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011068,"nv":3.739,"tnv":3.739},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011068,"nv":3.69,"tnv":3.69},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011068,"nv":3.695,"tnv":3.695},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011068,"nv":3.563,"tnv":3.563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011068,"nv":3.467,"tnv":3.467},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011068,"nv":3.412,"tnv":3.412},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011068,"nv":3.407,"tnv":3.407},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011068,"nv":3.415,"tnv":3.415},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011068,"nv":3.444,"tnv":3.444},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011068,"nv":3.427,"tnv":3.427},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011068,"nv":3.401,"tnv":3.401},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011068,"nv":3.38,"tnv":3.38},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011068,"nv":3.44,"tnv":3.44},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011068,"nv":3.418,"tnv":3.418},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011068,"nv":3.457,"tnv":3.457},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011068,"nv":3.489,"tnv":3.489},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011068,"nv":3.498,"tnv":3.498},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011068,"nv":3.469,"tnv":3.469},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011068,"nv":3.427,"tnv":3.427},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011068,"nv":3.433,"tnv":3.433},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011068,"nv":3.374,"tnv":3.374},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011068,"nv":3.373,"tnv":3.373},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011068,"nv":3.362,"tnv":3.362},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011068,"nv":3.35,"tnv":3.35},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011068,"nv":3.318,"tnv":3.318},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011068,"nv":3.329,"tnv":3.329},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011068,"nv":3.364,"tnv":3.364},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011068,"nv":3.378,"tnv":3.378},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011068,"nv":3.373,"tnv":3.373},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011068,"nv":3.387,"tnv":3.387},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011068,"nv":3.38,"tnv":3.38},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011068,"nv":3.354,"tnv":3.354},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011068,"nv":3.295,"tnv":3.295},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011068,"nv":3.29,"tnv":3.29},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011068,"nv":3.28,"tnv":3.28},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011068,"nv":3.25,"tnv":3.25},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011068,"nv":3.265,"tnv":3.265},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011068,"nv":3.237,"tnv":3.237},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011068,"nv":3.223,"tnv":3.223},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011068,"nv":3.241,"tnv":3.241},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011068,"nv":3.239,"tnv":3.239},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011068,"nv":3.232,"tnv":3.232},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011068,"nv":3.284,"tnv":3.284},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011068,"nv":3.274,"tnv":3.274},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011068,"nv":3.277,"tnv":3.277},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011068,"nv":3.299,"tnv":3.299},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011068,"nv":3.226,"tnv":3.226},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011068,"nv":3.208,"tnv":3.208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011068,"nv":3.223,"tnv":3.223},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011068,"nv":3.231,"tnv":3.231},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011068,"nv":3.251,"tnv":3.251},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011068,"nv":3.224,"tnv":3.224},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011068,"nv":3.21,"tnv":3.21},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011068,"nv":3.2,"tnv":3.2},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011068,"nv":3.199,"tnv":3.199},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011068,"nv":3.228,"tnv":3.228},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011068,"nv":3.217,"tnv":3.217},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011068,"nv":3.171,"tnv":3.171},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011068,"nv":3.183,"tnv":3.183},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011068,"nv":3.198,"tnv":3.198},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011068,"nv":3.208,"tnv":3.208},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011068,"nv":3.216,"tnv":3.216},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011068,"nv":3.218,"tnv":3.218},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011068,"nv":3.249,"tnv":3.249},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011068,"nv":3.257,"tnv":3.257},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011068,"nv":3.182,"tnv":3.182},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011068,"nv":3.194,"tnv":3.194},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011068,"nv":3.205,"tnv":3.205},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011068,"nv":3.192,"tnv":3.192},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011068,"nv":3.2,"tnv":3.2},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011068,"nv":3.136,"tnv":3.136},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011068,"nv":3.125,"tnv":3.125},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011068,"nv":3.053,"tnv":3.053},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011068,"nv":3.04,"tnv":3.04},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011068,"nv":3.027,"tnv":3.027},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011068,"nv":3.234,"tnv":3.234},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011068,"nv":3.264,"tnv":3.264},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011068,"nv":3.289,"tnv":3.289},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011068,"nv":3.274,"tnv":3.274},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011068,"nv":3.284,"tnv":3.284},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011068,"nv":3.293,"tnv":3.293},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011068,"nv":3.309,"tnv":3.309},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011068,"nv":3.322,"tnv":3.322},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011068,"nv":3.316,"tnv":3.316},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011068,"nv":3.276,"tnv":3.276},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011068,"nv":3.334,"tnv":3.334},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011068,"nv":3.338,"tnv":3.338},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011068,"nv":3.333,"tnv":3.333},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011068,"nv":3.294,"tnv":3.294},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011068,"nv":3.324,"tnv":3.324},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011068,"nv":3.311,"tnv":3.311},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011068,"nv":3.277,"tnv":3.277},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011068,"nv":3.263,"tnv":3.263},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011068,"nv":3.249,"tnv":3.249},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011068,"nv":3.215,"tnv":3.215},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011068,"nv":3.184,"tnv":3.184},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011068,"nv":3.145,"tnv":3.145},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011068,"nv":3.126,"tnv":3.126},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011068,"nv":3.119,"tnv":3.119},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011068,"nv":3.062,"tnv":3.062},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011068,"nv":3.099,"tnv":3.099},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011068,"nv":3.113,"tnv":3.113},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011068,"nv":3.109,"tnv":3.109},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011068,"nv":3.14,"tnv":3.14},{"stockId":3000000011068,"date":"2025-02-20T16:00:00.000Z","nv":3.142,"tnv":3.142},{"stockId":3000000011068,"date":"2025-02-19T16:00:00.000Z","nv":3.17,"tnv":3.17},{"stockId":3000000011068,"date":"2025-02-18T16:00:00.000Z","nv":3.162,"tnv":3.162},{"stockId":3000000011068,"date":"2025-02-17T16:00:00.000Z","nv":3.154,"tnv":3.154},{"stockId":3000000011068,"date":"2025-02-16T16:00:00.000Z","nv":3.18,"tnv":3.18},{"stockId":3000000011068,"date":"2025-02-13T16:00:00.000Z","nv":3.253,"tnv":3.253},{"stockId":3000000011068,"date":"2025-02-12T16:00:00.000Z","nv":3.243,"tnv":3.243},{"stockId":3000000011068,"date":"2025-02-11T16:00:00.000Z","nv":3.251,"tnv":3.251},{"stockId":3000000011068,"date":"2025-02-10T16:00:00.000Z","nv":3.266,"tnv":3.266},{"stockId":3000000011068,"date":"2025-02-09T16:00:00.000Z","nv":3.258,"tnv":3.258},{"stockId":3000000011068,"date":"2025-02-06T16:00:00.000Z","nv":3.264,"tnv":3.264},{"stockId":3000000011068,"date":"2025-02-05T16:00:00.000Z","nv":3.217,"tnv":3.217},{"stockId":3000000011068,"date":"2025-02-04T16:00:00.000Z","nv":3.207,"tnv":3.207},{"stockId":3000000011068,"date":"2025-01-26T16:00:00.000Z","nv":3.243,"tnv":3.243},{"stockId":3000000011068,"date":"2025-01-23T16:00:00.000Z","nv":3.224,"tnv":3.224},{"stockId":3000000011068,"date":"2025-01-22T16:00:00.000Z","nv":3.196,"tnv":3.196},{"stockId":3000000011068,"date":"2025-01-21T16:00:00.000Z","nv":3.218,"tnv":3.218},{"stockId":3000000011068,"date":"2025-01-20T16:00:00.000Z","nv":3.236,"tnv":3.236},{"stockId":3000000011068,"date":"2025-01-19T16:00:00.000Z","nv":3.254,"tnv":3.254},{"stockId":3000000011068,"date":"2025-01-16T16:00:00.000Z","nv":3.277,"tnv":3.277},{"stockId":3000000011068,"date":"2025-01-15T16:00:00.000Z","nv":3.249,"tnv":3.249},{"stockId":3000000011068,"date":"2025-01-14T16:00:00.000Z","nv":3.205,"tnv":3.205},{"stockId":3000000011068,"date":"2025-01-13T16:00:00.000Z","nv":3.234,"tnv":3.234},{"stockId":3000000011068,"date":"2025-01-12T16:00:00.000Z","nv":3.217,"tnv":3.217},{"stockId":3000000011068,"date":"2025-01-09T16:00:00.000Z","nv":3.161,"tnv":3.161},{"stockId":3000000011068,"date":"2025-01-08T16:00:00.000Z","nv":3.154,"tnv":3.154},{"stockId":3000000011068,"date":"2025-01-07T16:00:00.000Z","nv":3.151,"tnv":3.151},{"stockId":3000000011068,"date":"2025-01-06T16:00:00.000Z","nv":3.176,"tnv":3.176},{"stockId":3000000011068,"date":"2025-01-05T16:00:00.000Z","nv":3.151,"tnv":3.151},{"stockId":3000000011068,"date":"2025-01-02T16:00:00.000Z","nv":3.137,"tnv":3.137},{"stockId":3000000011068,"date":"2025-01-01T16:00:00.000Z","nv":3.123,"tnv":3.123},{"stockId":3000000011068,"date":"2024-12-30T16:00:00.000Z","nv":3.155,"tnv":3.155},{"stockId":3000000011068,"date":"2024-12-29T16:00:00.000Z","nv":3.189,"tnv":3.189},{"stockId":3000000011068,"date":"2024-12-26T16:00:00.000Z","nv":3.163,"tnv":3.163},{"stockId":3000000011068,"date":"2024-12-25T16:00:00.000Z","nv":3.176,"tnv":3.176},{"stockId":3000000011068,"date":"2024-12-24T16:00:00.000Z","nv":3.188,"tnv":3.188},{"stockId":3000000011068,"date":"2024-12-23T16:00:00.000Z","nv":3.185,"tnv":3.185},{"stockId":3000000011068,"date":"2024-12-22T16:00:00.000Z","nv":3.165,"tnv":3.165},{"stockId":3000000011068,"date":"2024-12-19T16:00:00.000Z","nv":3.165,"tnv":3.165},{"stockId":3000000011068,"date":"2024-12-18T16:00:00.000Z","nv":3.2,"tnv":3.2},{"stockId":3000000011068,"date":"2024-12-17T16:00:00.000Z","nv":3.228,"tnv":3.228},{"stockId":3000000011068,"date":"2024-12-16T16:00:00.000Z","nv":3.231,"tnv":3.231},{"stockId":3000000011068,"date":"2024-12-15T16:00:00.000Z","nv":3.247,"tnv":3.247},{"stockId":3000000011068,"date":"2024-12-12T16:00:00.000Z","nv":3.271,"tnv":3.271},{"stockId":3000000011068,"date":"2024-12-11T16:00:00.000Z","nv":3.349,"tnv":3.349},{"stockId":3000000011068,"date":"2024-12-10T16:00:00.000Z","nv":3.324,"tnv":3.324},{"stockId":3000000011068,"date":"2024-12-09T16:00:00.000Z","nv":3.278,"tnv":3.278},{"stockId":3000000011068,"date":"2024-12-08T16:00:00.000Z","nv":3.275,"tnv":3.275},{"stockId":3000000011068,"date":"2024-12-05T16:00:00.000Z","nv":3.272,"tnv":3.272},{"stockId":3000000011068,"date":"2024-12-04T16:00:00.000Z","nv":3.255,"tnv":3.255},{"stockId":3000000011068,"date":"2024-12-03T16:00:00.000Z","nv":3.275,"tnv":3.275},{"stockId":3000000011068,"date":"2024-12-02T16:00:00.000Z","nv":3.241,"tnv":3.241},{"stockId":3000000011068,"date":"2024-12-01T16:00:00.000Z","nv":3.23,"tnv":3.23},{"stockId":3000000011068,"date":"2024-11-28T16:00:00.000Z","nv":3.227,"tnv":3.227},{"stockId":3000000011068,"date":"2024-11-27T16:00:00.000Z","nv":3.202,"tnv":3.202},{"stockId":3000000011068,"date":"2024-11-26T16:00:00.000Z","nv":3.235,"tnv":3.235},{"stockId":3000000011068,"date":"2024-11-25T16:00:00.000Z","nv":3.206,"tnv":3.206},{"stockId":3000000011068,"date":"2024-11-24T16:00:00.000Z","nv":3.235,"tnv":3.235},{"stockId":3000000011068,"date":"2024-11-21T16:00:00.000Z","nv":3.244,"tnv":3.244},{"stockId":3000000011068,"date":"2024-11-20T16:00:00.000Z","nv":3.332,"tnv":3.332},{"stockId":3000000011068,"date":"2024-11-19T16:00:00.000Z","nv":3.313,"tnv":3.313},{"stockId":3000000011068,"date":"2024-11-18T16:00:00.000Z","nv":3.302,"tnv":3.302},{"stockId":3000000011068,"date":"2024-11-17T16:00:00.000Z","nv":3.235,"tnv":3.235},{"stockId":3000000011068,"date":"2024-11-14T16:00:00.000Z","nv":3.26,"tnv":3.26},{"stockId":3000000011068,"date":"2024-11-13T16:00:00.000Z","nv":3.278,"tnv":3.278},{"stockId":3000000011068,"date":"2024-11-12T16:00:00.000Z","nv":3.333,"tnv":3.333},{"stockId":3000000011068,"date":"2024-11-11T16:00:00.000Z","nv":3.313,"tnv":3.313},{"stockId":3000000011068,"date":"2024-11-10T16:00:00.000Z","nv":3.34,"tnv":3.34},{"stockId":3000000011068,"date":"2024-11-07T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000011068,"date":"2024-11-06T16:00:00.000Z","nv":3.387,"tnv":3.387},{"stockId":3000000011068,"date":"2024-11-05T16:00:00.000Z","nv":3.374,"tnv":3.374},{"stockId":3000000011068,"date":"2024-11-04T16:00:00.000Z","nv":3.389,"tnv":3.389},{"stockId":3000000011068,"date":"2024-11-03T16:00:00.000Z","nv":3.342,"tnv":3.342},{"stockId":3000000011068,"date":"2024-10-31T16:00:00.000Z","nv":3.34,"tnv":3.34},{"stockId":3000000011068,"date":"2024-10-30T16:00:00.000Z","nv":3.273,"tnv":3.273},{"stockId":3000000011068,"date":"2024-10-29T16:00:00.000Z","nv":3.295,"tnv":3.295},{"stockId":3000000011068,"date":"2024-10-28T16:00:00.000Z","nv":3.325,"tnv":3.325},{"stockId":3000000011068,"date":"2024-10-27T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000011068,"date":"2024-10-24T16:00:00.000Z","nv":3.341,"tnv":3.341},{"stockId":3000000011068,"date":"2024-10-23T16:00:00.000Z","nv":3.364,"tnv":3.364},{"stockId":3000000011068,"date":"2024-10-22T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000011068,"date":"2024-10-21T16:00:00.000Z","nv":3.419,"tnv":3.419},{"stockId":3000000011068,"date":"2024-10-20T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000011068,"date":"2024-10-17T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000011068,"date":"2024-10-16T16:00:00.000Z","nv":3.309,"tnv":3.309},{"stockId":3000000011068,"date":"2024-10-15T16:00:00.000Z","nv":3.346,"tnv":3.346},{"stockId":3000000011068,"date":"2024-10-14T16:00:00.000Z","nv":3.327,"tnv":3.327},{"stockId":3000000011068,"date":"2024-10-13T16:00:00.000Z","nv":3.44,"tnv":3.44},{"stockId":3000000011068,"date":"2024-10-10T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000011068,"date":"2024-10-09T16:00:00.000Z","nv":3.384,"tnv":3.384},{"stockId":3000000011068,"date":"2024-10-08T16:00:00.000Z","nv":3.284,"tnv":3.284},{"stockId":3000000011068,"date":"2024-10-07T16:00:00.000Z","nv":3.524,"tnv":3.524},{"stockId":3000000011068,"date":"2024-09-29T16:00:00.000Z","nv":3.552,"tnv":3.552},{"stockId":3000000011068,"date":"2024-09-26T16:00:00.000Z","nv":3.383,"tnv":3.383},{"stockId":3000000011068,"date":"2024-09-25T16:00:00.000Z","nv":3.325,"tnv":3.325},{"stockId":3000000011068,"date":"2024-09-24T16:00:00.000Z","nv":3.226,"tnv":3.226},{"stockId":3000000011068,"date":"2024-09-23T16:00:00.000Z","nv":3.207,"tnv":3.207},{"stockId":3000000011068,"date":"2024-09-22T16:00:00.000Z","nv":3.097,"tnv":3.097},{"stockId":3000000011068,"date":"2024-09-19T16:00:00.000Z","nv":3.075,"tnv":3.075},{"stockId":3000000011068,"date":"2024-09-18T16:00:00.000Z","nv":3.03,"tnv":3.03},{"stockId":3000000011068,"date":"2024-09-17T16:00:00.000Z","nv":2.98,"tnv":2.98},{"stockId":3000000011068,"date":"2024-09-12T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000011068,"date":"2024-09-11T16:00:00.000Z","nv":2.932,"tnv":2.932},{"stockId":3000000011068,"date":"2024-09-10T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000011068,"date":"2024-09-09T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000011068,"date":"2024-09-08T16:00:00.000Z","nv":2.94,"tnv":2.94},{"stockId":3000000011068,"date":"2024-09-05T16:00:00.000Z","nv":2.998,"tnv":2.998},{"stockId":3000000011068,"date":"2024-09-04T16:00:00.000Z","nv":3.02,"tnv":3.02},{"stockId":3000000011068,"date":"2024-09-03T16:00:00.000Z","nv":3.038,"tnv":3.038},{"stockId":3000000011068,"date":"2024-09-02T16:00:00.000Z","nv":3.106,"tnv":3.106},{"stockId":3000000011068,"date":"2024-09-01T16:00:00.000Z","nv":3.123,"tnv":3.123},{"stockId":3000000011068,"date":"2024-08-29T16:00:00.000Z","nv":3.135,"tnv":3.135},{"stockId":3000000011068,"date":"2024-08-28T16:00:00.000Z","nv":3.152,"tnv":3.152},{"stockId":3000000011068,"date":"2024-08-27T16:00:00.000Z","nv":3.149,"tnv":3.149},{"stockId":3000000011068,"date":"2024-08-26T16:00:00.000Z","nv":3.174,"tnv":3.174},{"stockId":3000000011068,"date":"2024-08-25T16:00:00.000Z","nv":3.178,"tnv":3.178},{"stockId":3000000011068,"date":"2024-08-22T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000011068,"date":"2024-08-21T16:00:00.000Z","nv":3.172,"tnv":3.172},{"stockId":3000000011068,"date":"2024-08-20T16:00:00.000Z","nv":3.192,"tnv":3.192},{"stockId":3000000011068,"date":"2024-08-19T16:00:00.000Z","nv":3.174,"tnv":3.174},{"stockId":3000000011068,"date":"2024-08-18T16:00:00.000Z","nv":3.224,"tnv":3.224},{"stockId":3000000011068,"date":"2024-08-15T16:00:00.000Z","nv":3.187,"tnv":3.187},{"stockId":3000000011068,"date":"2024-08-14T16:00:00.000Z","nv":3.165,"tnv":3.165},{"stockId":3000000011068,"date":"2024-08-13T16:00:00.000Z","nv":3.126,"tnv":3.126},{"stockId":3000000011068,"date":"2024-08-12T16:00:00.000Z","nv":3.151,"tnv":3.151},{"stockId":3000000011068,"date":"2024-08-11T16:00:00.000Z","nv":3.143,"tnv":3.143},{"stockId":3000000011068,"date":"2024-08-08T16:00:00.000Z","nv":3.12,"tnv":3.12},{"stockId":3000000011068,"date":"2024-08-07T16:00:00.000Z","nv":3.103,"tnv":3.103},{"stockId":3000000011068,"date":"2024-08-06T16:00:00.000Z","nv":3.124,"tnv":3.124},{"stockId":3000000011068,"date":"2024-08-05T16:00:00.000Z","nv":3.091,"tnv":3.091},{"stockId":3000000011068,"date":"2024-08-04T16:00:00.000Z","nv":3.092,"tnv":3.092},{"stockId":3000000011068,"date":"2024-08-01T16:00:00.000Z","nv":3.157,"tnv":3.157},{"stockId":3000000011068,"date":"2024-07-31T16:00:00.000Z","nv":3.194,"tnv":3.194},{"stockId":3000000011068,"date":"2024-07-30T16:00:00.000Z","nv":3.217,"tnv":3.217},{"stockId":3000000011068,"date":"2024-07-29T16:00:00.000Z","nv":3.133,"tnv":3.133},{"stockId":3000000011068,"date":"2024-07-28T16:00:00.000Z","nv":3.187,"tnv":3.187},{"stockId":3000000011068,"date":"2024-07-25T16:00:00.000Z","nv":3.188,"tnv":3.188},{"stockId":3000000011068,"date":"2024-07-24T16:00:00.000Z","nv":3.148,"tnv":3.148},{"stockId":3000000011068,"date":"2024-07-23T16:00:00.000Z","nv":3.231,"tnv":3.231},{"stockId":3000000011068,"date":"2024-07-22T16:00:00.000Z","nv":3.234,"tnv":3.234},{"stockId":3000000011068,"date":"2024-07-21T16:00:00.000Z","nv":3.344,"tnv":3.344},{"stockId":3000000011068,"date":"2024-07-18T16:00:00.000Z","nv":3.374,"tnv":3.374},{"stockId":3000000011068,"date":"2024-07-17T16:00:00.000Z","nv":3.422,"tnv":3.422},{"stockId":3000000011068,"date":"2024-07-16T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000011068,"date":"2024-07-15T16:00:00.000Z","nv":3.503,"tnv":3.503},{"stockId":3000000011068,"date":"2024-07-14T16:00:00.000Z","nv":3.497,"tnv":3.497},{"stockId":3000000011068,"date":"2024-07-11T16:00:00.000Z","nv":3.439,"tnv":3.439},{"stockId":3000000011068,"date":"2024-07-10T16:00:00.000Z","nv":3.513,"tnv":3.513},{"stockId":3000000011068,"date":"2024-07-09T16:00:00.000Z","nv":3.449,"tnv":3.449},{"stockId":3000000011068,"date":"2024-07-08T16:00:00.000Z","nv":3.54,"tnv":3.54},{"stockId":3000000011068,"date":"2024-07-07T16:00:00.000Z","nv":3.497,"tnv":3.497},{"stockId":3000000011068,"date":"2024-07-04T16:00:00.000Z","nv":3.501,"tnv":3.501},{"stockId":3000000011068,"date":"2024-07-03T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000011068,"date":"2024-07-02T16:00:00.000Z","nv":3.463,"tnv":3.463},{"stockId":3000000011068,"date":"2024-07-01T16:00:00.000Z","nv":3.485,"tnv":3.485},{"stockId":3000000011068,"date":"2024-06-30T16:00:00.000Z","nv":3.503,"tnv":3.503},{"stockId":3000000011068,"date":"2024-06-27T16:00:00.000Z","nv":3.416,"tnv":3.416},{"stockId":3000000011068,"date":"2024-06-26T16:00:00.000Z","nv":3.345,"tnv":3.345},{"stockId":3000000011068,"date":"2024-06-25T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000011068,"date":"2024-06-24T16:00:00.000Z","nv":3.403,"tnv":3.403},{"stockId":3000000011068,"date":"2024-06-23T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000011068,"date":"2024-06-20T16:00:00.000Z","nv":3.436,"tnv":3.436},{"stockId":3000000011068,"date":"2024-06-19T16:00:00.000Z","nv":3.457,"tnv":3.457},{"stockId":3000000011068,"date":"2024-06-18T16:00:00.000Z","nv":3.43,"tnv":3.43},{"stockId":3000000011068,"date":"2024-06-17T16:00:00.000Z","nv":3.425,"tnv":3.425},{"stockId":3000000011068,"date":"2024-06-16T16:00:00.000Z","nv":3.417,"tnv":3.417},{"stockId":3000000011068,"date":"2024-06-13T16:00:00.000Z","nv":3.482,"tnv":3.482},{"stockId":3000000011068,"date":"2024-06-12T16:00:00.000Z","nv":3.469,"tnv":3.469},{"stockId":3000000011068,"date":"2024-06-11T16:00:00.000Z","nv":3.519,"tnv":3.519},{"stockId":3000000011068,"date":"2024-06-10T16:00:00.000Z","nv":3.462,"tnv":3.462},{"stockId":3000000011068,"date":"2024-06-06T16:00:00.000Z","nv":3.534,"tnv":3.534},{"stockId":3000000011068,"date":"2024-06-05T16:00:00.000Z","nv":3.528,"tnv":3.528},{"stockId":3000000011068,"date":"2024-06-04T16:00:00.000Z","nv":3.476,"tnv":3.476},{"stockId":3000000011068,"date":"2024-06-03T16:00:00.000Z","nv":3.532,"tnv":3.532},{"stockId":3000000011068,"date":"2024-06-02T16:00:00.000Z","nv":3.511,"tnv":3.511},{"stockId":3000000011068,"date":"2024-05-30T16:00:00.000Z","nv":3.566,"tnv":3.566},{"stockId":3000000011068,"date":"2024-05-29T16:00:00.000Z","nv":3.572,"tnv":3.572},{"stockId":3000000011068,"date":"2024-05-28T16:00:00.000Z","nv":3.667,"tnv":3.667},{"stockId":3000000011068,"date":"2024-05-27T16:00:00.000Z","nv":3.59,"tnv":3.59},{"stockId":3000000011068,"date":"2024-05-26T16:00:00.000Z","nv":3.575,"tnv":3.575},{"stockId":3000000011068,"date":"2024-05-23T16:00:00.000Z","nv":3.505,"tnv":3.505},{"stockId":3000000011068,"date":"2024-05-22T16:00:00.000Z","nv":3.51,"tnv":3.51},{"stockId":3000000011068,"date":"2024-05-21T16:00:00.000Z","nv":3.584,"tnv":3.584},{"stockId":3000000011068,"date":"2024-05-20T16:00:00.000Z","nv":3.617,"tnv":3.617},{"stockId":3000000011068,"date":"2024-05-19T16:00:00.000Z","nv":3.68,"tnv":3.68},{"stockId":3000000011068,"date":"2024-05-16T16:00:00.000Z","nv":3.552,"tnv":3.552},{"stockId":3000000011068,"date":"2024-05-15T16:00:00.000Z","nv":3.511,"tnv":3.511},{"stockId":3000000011068,"date":"2024-05-14T16:00:00.000Z","nv":3.534,"tnv":3.534},{"stockId":3000000011068,"date":"2024-05-13T16:00:00.000Z","nv":3.554,"tnv":3.554},{"stockId":3000000011068,"date":"2024-05-12T16:00:00.000Z","nv":3.549,"tnv":3.549},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011068,"nv":3.569,"tnv":3.569},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011068,"nv":3.541,"tnv":3.541}],"influencesList":[]}