window.pageData = {"startDate":"2024-04-26T03:39:57.298Z","endDate":"2026-04-26T03:39:57.298Z","stock":{"_id":3000000011125,"name":"富国文体健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-27T16:00:00.000Z","fundStatus":"normal","stockCode":"011125","tickerId":11125,"shortName":"富国文体健康股票C","exchange":"jj","followedNum":3,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgwtjkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"林庆","stockType":"fund_manager","stockCode":"8801396359","exchange":"fm","tickerId":1217151860}],"hotMetrics":{"fss":{"stockId":3000000011125,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9648,"f_ind_h_s_r":0.0352,"f_h_a":3323,"f_h_s_a":105789,"f_ind_h_s_r_c_1y":0.015000000000000003,"f_ind_h_s_r_c_hy":0.006200000000000004,"f_ins_h_s_r_c_1y":-0.015000000000000013,"f_ins_h_s_r_c_hy":-0.006199999999999983,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011125,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8938005390835579,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.9699339589850539,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.8419739889542134,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8809298809298809,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.7424409622599868,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.7399827039492649,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.7129304286718201,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.697510729613734,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.45564516129032256},"fp":{"stockId":3000000011125,"type":"fp","f_p_r_fys":-0.046306115235066,"f_p_r_m1":-0.017122040072859668,"f_p_r_m3":-0.08293677770224384,"f_p_r_m6":-0.07380707174733991,"f_p_r_y1":0.16897746967071003,"f_cagr_p_r_fs":0.04158525527298207,"f_p_r_d1":-0.006796941376380761,"f_p_r_y2":0.30149541726965734,"f_p_r_y3":0.17304347826086985,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.1604301075268828},"ff":{"stockId":3000000011125,"type":"ff","f_m_f":14012124,"f_m_f_r":0.012,"f_c_f":2335354,"f_c_f_r":0.002,"f_m_a_c_f":16347478,"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":"2025-05-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011125,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.698,"f_nv_cr":-0.002218934911242587},"f_as":{"stockId":3000000011125,"type":"f_as","f_tas":263604871.725,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001186,"stockCode":"001186","stockType":"fund","areaCode":"cn","followedNum":110,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-16T16:00:00.000Z","setUpScale":4437190000,"market":"a","tickerId":1186,"custody":"中国工商银行股份有限公司","name":"富国文体健康股票型证券投资基金","shortName":"富国文体健康股票A","fundSecondLevel":"company","__csrcFundId":3902,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.410Z","masterFundFlag":1,"inceptionDate":"2015-05-05T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国文体健康股票","pinyin":"fgwtjkgpxzqtzjj","memoNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":689009,"holdings":2472669,"marketCap":109341423,"netValueRatio":0.0744,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":2749,"holdings":8220520,"marketCap":108017632,"netValueRatio":0.0735,"quarterlyChange":-0.014253563390847046,"stock":{"stockCode":"002749","exchange":"sz","stockType":"company","tickerId":2749,"name":"国光股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":2311,"holdings":2123200,"marketCap":105756592,"netValueRatio":0.072,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":601318,"holdings":1716300,"marketCap":97451514,"netValueRatio":0.0663,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":603833,"holdings":1742149,"marketCap":92856541,"netValueRatio":0.0632,"quarterlyChange":0.04739211929720866,"stock":{"stockCode":"603833","exchange":"sh","stockType":"company","tickerId":603833,"name":"欧派家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":301398,"holdings":1378984,"marketCap":65239733,"netValueRatio":0.0444,"quarterlyChange":-0.12615441448097497,"stock":{"name":"星源卓镁","exchange":"sz","stockType":"company","stockCode":"301398","tickerId":301398}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":301606,"holdings":957200,"marketCap":64792868,"netValueRatio":0.0441,"quarterlyChange":0.15236636023152905,"stock":{"name":"绿联科技","exchange":"sz","stockType":"company","stockCode":"301606","tickerId":301606}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":600332,"holdings":2757901,"marketCap":63045616,"netValueRatio":0.0429,"quarterlyChange":-0.11188811188811099,"stock":{"stockCode":"600332","exchange":"sh","stockType":"company","tickerId":600332,"name":"白云山"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":600048,"holdings":10758600,"marketCap":62615052,"netValueRatio":0.0426,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":601288,"holdings":8352000,"marketCap":55958400,"netValueRatio":0.0381,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011125,"nv":2.698,"tnv":2.698},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011125,"nv":2.704,"tnv":2.704},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011125,"nv":2.731,"tnv":2.731},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011125,"nv":2.73,"tnv":2.73},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011125,"nv":2.733,"tnv":2.733},{"stockId":3000000011125,"date":"2026-04-16T16:00:00.000Z","nv":2.743,"tnv":2.743},{"stockId":3000000011125,"date":"2026-04-15T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000011125,"date":"2026-04-14T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000011125,"date":"2026-04-13T16:00:00.000Z","nv":2.721,"tnv":2.721},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011125,"nv":2.694,"tnv":2.694},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011125,"nv":2.725,"tnv":2.725},{"stockId":3000000011125,"date":"2026-04-08T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000011125,"date":"2026-04-07T16:00:00.000Z","nv":2.749,"tnv":2.749},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011125,"nv":2.701,"tnv":2.701},{"stockId":3000000011125,"date":"2026-04-02T16:00:00.000Z","nv":2.714,"tnv":2.714},{"stockId":3000000011125,"date":"2026-04-01T16:00:00.000Z","nv":2.733,"tnv":2.733},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011125,"nv":2.739,"tnv":2.739},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011125,"nv":2.703,"tnv":2.703},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011125,"nv":2.727,"tnv":2.727},{"stockId":3000000011125,"date":"2026-03-26T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000011125,"date":"2026-03-25T16:00:00.000Z","nv":2.717,"tnv":2.717},{"stockId":3000000011125,"date":"2026-03-24T16:00:00.000Z","nv":2.764,"tnv":2.764},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011125,"nv":2.745,"tnv":2.745},{"stockId":3000000011125,"date":"2026-03-22T16:00:00.000Z","nv":2.731,"tnv":2.731},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011125,"nv":2.822,"tnv":2.822},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011125,"nv":2.859,"tnv":2.859},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011125,"nv":2.903,"tnv":2.903},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011125,"nv":2.907,"tnv":2.907},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011125,"nv":2.935,"tnv":2.935},{"stockId":3000000011125,"date":"2026-03-12T16:00:00.000Z","nv":2.944,"tnv":2.944},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011125,"nv":2.937,"tnv":2.937},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011125,"nv":2.953,"tnv":2.953},{"stockId":3000000011125,"date":"2026-03-09T16:00:00.000Z","nv":2.95,"tnv":2.95},{"stockId":3000000011125,"date":"2026-03-08T16:00:00.000Z","nv":2.935,"tnv":2.935},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011125,"nv":2.957,"tnv":2.957},{"stockId":3000000011125,"date":"2026-03-04T16:00:00.000Z","nv":2.914,"tnv":2.914},{"stockId":3000000011125,"date":"2026-03-03T16:00:00.000Z","nv":2.909,"tnv":2.909},{"stockId":3000000011125,"date":"2026-03-02T16:00:00.000Z","nv":2.916,"tnv":2.916},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011125,"nv":2.974,"tnv":2.974},{"stockId":3000000011125,"date":"2026-02-26T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000011125,"date":"2026-02-25T16:00:00.000Z","nv":2.938,"tnv":2.938},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011125,"nv":2.959,"tnv":2.959},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011125,"nv":2.913,"tnv":2.913},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011125,"nv":2.881,"tnv":2.881},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011125,"nv":2.914,"tnv":2.914},{"stockId":3000000011125,"date":"2026-02-10T16:00:00.000Z","nv":2.941,"tnv":2.941},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011125,"nv":2.936,"tnv":2.936},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011125,"nv":2.958,"tnv":2.958},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011125,"nv":2.944,"tnv":2.944},{"stockId":3000000011125,"date":"2026-02-04T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000011125,"date":"2026-02-03T16:00:00.000Z","nv":2.932,"tnv":2.932},{"stockId":3000000011125,"date":"2026-02-02T16:00:00.000Z","nv":2.856,"tnv":2.856},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011125,"nv":2.831,"tnv":2.831},{"stockId":3000000011125,"date":"2026-01-29T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000011125,"date":"2026-01-28T16:00:00.000Z","nv":2.991,"tnv":2.991},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011125,"nv":2.931,"tnv":2.931},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011125,"nv":2.921,"tnv":2.921},{"stockId":3000000011125,"date":"2026-01-25T16:00:00.000Z","nv":2.943,"tnv":2.943},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011125,"nv":2.942,"tnv":2.942},{"stockId":3000000011125,"date":"2026-01-21T16:00:00.000Z","nv":2.924,"tnv":2.924},{"stockId":3000000011125,"date":"2026-01-20T16:00:00.000Z","nv":2.897,"tnv":2.897},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011125,"nv":2.883,"tnv":2.883},{"stockId":3000000011125,"date":"2026-01-18T16:00:00.000Z","nv":2.883,"tnv":2.883},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011125,"nv":2.862,"tnv":2.862},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011125,"nv":2.868,"tnv":2.868},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011125,"nv":2.863,"tnv":2.863},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011125,"nv":2.863,"tnv":2.863},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011125,"nv":2.889,"tnv":2.889},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011125,"nv":2.883,"tnv":2.883},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011125,"nv":2.853,"tnv":2.853},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011125,"nv":2.858,"tnv":2.858},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011125,"nv":2.889,"tnv":2.889},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011125,"nv":2.862,"tnv":2.862},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011125,"nv":2.829,"tnv":2.829},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011125,"nv":2.839,"tnv":2.839},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011125,"nv":2.835,"tnv":2.835},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011125,"nv":2.839,"tnv":2.839},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011125,"nv":2.843,"tnv":2.843},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011125,"nv":2.824,"tnv":2.824},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011125,"nv":2.825,"tnv":2.825},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011125,"nv":2.828,"tnv":2.828},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011125,"nv":2.817,"tnv":2.817},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011125,"nv":2.801,"tnv":2.801},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011125,"nv":2.817,"tnv":2.817},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011125,"nv":2.799,"tnv":2.799},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011125,"nv":2.805,"tnv":2.805},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011125,"nv":2.825,"tnv":2.825},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011125,"nv":2.806,"tnv":2.806},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011125,"nv":2.822,"tnv":2.822},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011125,"nv":2.807,"tnv":2.807},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011125,"nv":2.838,"tnv":2.838},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011125,"nv":2.848,"tnv":2.848},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011125,"nv":2.835,"tnv":2.835},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011125,"nv":2.836,"tnv":2.836},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011125,"nv":2.828,"tnv":2.828},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011125,"nv":2.831,"tnv":2.831},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011125,"nv":2.808,"tnv":2.808},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011125,"nv":2.808,"tnv":2.808},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011125,"nv":2.803,"tnv":2.803},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011125,"nv":2.799,"tnv":2.799},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011125,"nv":2.802,"tnv":2.802},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011125,"nv":2.806,"tnv":2.806},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011125,"nv":2.828,"tnv":2.828},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011125,"nv":2.835,"tnv":2.835},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011125,"nv":2.821,"tnv":2.821},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011125,"nv":2.842,"tnv":2.842},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011125,"nv":2.882,"tnv":2.882},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011125,"nv":2.91,"tnv":2.91},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011125,"nv":2.9,"tnv":2.9},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011125,"nv":2.875,"tnv":2.875},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011125,"nv":2.888,"tnv":2.888},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011125,"nv":2.866,"tnv":2.866},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011125,"nv":2.889,"tnv":2.889},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011125,"nv":2.838,"tnv":2.838},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011125,"nv":2.842,"tnv":2.842},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011125,"nv":2.875,"tnv":2.875},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011125,"nv":2.885,"tnv":2.885},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011125,"nv":2.904,"tnv":2.904},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011125,"nv":2.932,"tnv":2.932},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011125,"nv":2.926,"tnv":2.926},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011125,"nv":2.945,"tnv":2.945},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011125,"nv":2.913,"tnv":2.913},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011125,"nv":2.882,"tnv":2.882},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011125,"nv":2.876,"tnv":2.876},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011125,"nv":2.876,"tnv":2.876},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011125,"nv":2.836,"tnv":2.836},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011125,"nv":2.841,"tnv":2.841},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011125,"nv":2.893,"tnv":2.893},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011125,"nv":2.904,"tnv":2.904},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011125,"nv":2.873,"tnv":2.873},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011125,"nv":2.902,"tnv":2.902},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011125,"nv":2.959,"tnv":2.959},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011125,"nv":2.984,"tnv":2.984},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011125,"nv":2.987,"tnv":2.987},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011125,"nv":2.973,"tnv":2.973},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011125,"nv":2.961,"tnv":2.961},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011125,"nv":2.973,"tnv":2.973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011125,"nv":2.947,"tnv":2.947},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011125,"nv":2.918,"tnv":2.918},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011125,"nv":2.927,"tnv":2.927},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011125,"nv":2.931,"tnv":2.931},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011125,"nv":2.932,"tnv":2.932},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011125,"nv":2.949,"tnv":2.949},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011125,"nv":2.903,"tnv":2.903},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011125,"nv":2.906,"tnv":2.906},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011125,"nv":2.894,"tnv":2.894},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011125,"nv":2.942,"tnv":2.942},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011125,"nv":2.909,"tnv":2.909},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011125,"nv":2.886,"tnv":2.886},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011125,"nv":2.876,"tnv":2.876},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011125,"nv":2.829,"tnv":2.829},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011125,"nv":2.767,"tnv":2.767},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011125,"nv":2.817,"tnv":2.817},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011125,"nv":2.809,"tnv":2.809},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011125,"nv":2.813,"tnv":2.813},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011125,"nv":2.824,"tnv":2.824},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011125,"nv":2.775,"tnv":2.775},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011125,"nv":2.763,"tnv":2.763},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011125,"nv":2.815,"tnv":2.815},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011125,"nv":2.804,"tnv":2.804},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011125,"nv":2.776,"tnv":2.776},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011125,"nv":2.757,"tnv":2.757},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011125,"nv":2.744,"tnv":2.744},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011125,"nv":2.724,"tnv":2.724},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011125,"nv":2.727,"tnv":2.727},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011125,"nv":2.715,"tnv":2.715},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011125,"nv":2.699,"tnv":2.699},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011125,"nv":2.7,"tnv":2.7},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011125,"nv":2.701,"tnv":2.701},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011125,"nv":2.696,"tnv":2.696},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011125,"nv":2.699,"tnv":2.699},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011125,"nv":2.685,"tnv":2.685},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011125,"nv":2.686,"tnv":2.686},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011125,"nv":2.668,"tnv":2.668},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011125,"nv":2.63,"tnv":2.63},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011125,"nv":2.575,"tnv":2.575},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011125,"nv":2.569,"tnv":2.569},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011125,"nv":2.605,"tnv":2.605},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011125,"nv":2.593,"tnv":2.593},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011125,"nv":2.596,"tnv":2.596},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011125,"nv":2.592,"tnv":2.592},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011125,"nv":2.593,"tnv":2.593},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011125,"nv":2.594,"tnv":2.594},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011125,"nv":2.585,"tnv":2.585},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011125,"nv":2.581,"tnv":2.581},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011125,"nv":2.564,"tnv":2.564},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011125,"nv":2.577,"tnv":2.577},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011125,"nv":2.565,"tnv":2.565},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011125,"nv":2.581,"tnv":2.581},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011125,"nv":2.58,"tnv":2.58},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011125,"nv":2.579,"tnv":2.579},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011125,"nv":2.576,"tnv":2.576},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011125,"nv":2.583,"tnv":2.583},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011125,"nv":2.586,"tnv":2.586},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011125,"nv":2.572,"tnv":2.572},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011125,"nv":2.589,"tnv":2.589},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011125,"nv":2.558,"tnv":2.558},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011125,"nv":2.549,"tnv":2.549},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011125,"nv":2.552,"tnv":2.552},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011125,"nv":2.544,"tnv":2.544},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011125,"nv":2.511,"tnv":2.511},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011125,"nv":2.517,"tnv":2.517},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011125,"nv":2.522,"tnv":2.522},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011125,"nv":2.511,"tnv":2.511},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011125,"nv":2.49,"tnv":2.49},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011125,"nv":2.504,"tnv":2.504},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011125,"nv":2.503,"tnv":2.503},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011125,"nv":2.508,"tnv":2.508},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011125,"nv":2.493,"tnv":2.493},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011125,"nv":2.505,"tnv":2.505},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011125,"nv":2.497,"tnv":2.497},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011125,"nv":2.489,"tnv":2.489},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011125,"nv":2.47,"tnv":2.47},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011125,"nv":2.442,"tnv":2.442},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011125,"nv":2.445,"tnv":2.445},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011125,"nv":2.437,"tnv":2.437},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011125,"nv":2.438,"tnv":2.438},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011125,"nv":2.431,"tnv":2.431},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011125,"nv":2.414,"tnv":2.414},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011125,"nv":2.397,"tnv":2.397},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011125,"nv":2.404,"tnv":2.404},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011125,"nv":2.383,"tnv":2.383},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011125,"nv":2.373,"tnv":2.373},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011125,"nv":2.384,"tnv":2.384},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011125,"nv":2.387,"tnv":2.387},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011125,"nv":2.404,"tnv":2.404},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011125,"nv":2.406,"tnv":2.406},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011125,"nv":2.399,"tnv":2.399},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011125,"nv":2.368,"tnv":2.368},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011125,"nv":2.36,"tnv":2.36},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011125,"nv":2.364,"tnv":2.364},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011125,"nv":2.384,"tnv":2.384},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011125,"nv":2.375,"tnv":2.375},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011125,"nv":2.376,"tnv":2.376},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011125,"nv":2.366,"tnv":2.366},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011125,"nv":2.362,"tnv":2.362},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011125,"nv":2.366,"tnv":2.366},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011125,"nv":2.362,"tnv":2.362},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011125,"nv":2.345,"tnv":2.345},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011125,"nv":2.344,"tnv":2.344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011125,"nv":2.328,"tnv":2.328},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011125,"nv":2.311,"tnv":2.311},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011125,"nv":2.308,"tnv":2.308},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011125,"nv":2.31,"tnv":2.31},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011125,"nv":2.31,"tnv":2.31},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011125,"nv":2.301,"tnv":2.301},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011125,"nv":2.29,"tnv":2.29},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011125,"nv":2.292,"tnv":2.292},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011125,"nv":2.3,"tnv":2.3},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011125,"nv":2.297,"tnv":2.297},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011125,"nv":2.29,"tnv":2.29},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011125,"nv":2.286,"tnv":2.286},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011125,"nv":2.284,"tnv":2.284},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011125,"nv":2.26,"tnv":2.26},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011125,"nv":2.25,"tnv":2.25},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011125,"nv":2.197,"tnv":2.197},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011125,"nv":2.349,"tnv":2.349},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011125,"nv":2.373,"tnv":2.373},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011125,"nv":2.376,"tnv":2.376},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011125,"nv":2.377,"tnv":2.377},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011125,"nv":2.373,"tnv":2.373},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011125,"nv":2.39,"tnv":2.39},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011125,"nv":2.364,"tnv":2.364},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011125,"nv":2.363,"tnv":2.363},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011125,"nv":2.358,"tnv":2.358},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011125,"nv":2.341,"tnv":2.341},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011125,"nv":2.36,"tnv":2.36},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011125,"nv":2.374,"tnv":2.374},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011125,"nv":2.377,"tnv":2.377},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011125,"nv":2.368,"tnv":2.368},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011125,"nv":2.371,"tnv":2.371},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011125,"nv":2.346,"tnv":2.346},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011125,"nv":2.353,"tnv":2.353},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011125,"nv":2.353,"tnv":2.353},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011125,"nv":2.338,"tnv":2.338},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011125,"nv":2.354,"tnv":2.354},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011125,"nv":2.354,"tnv":2.354},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011125,"nv":2.336,"tnv":2.336},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011125,"nv":2.325,"tnv":2.325},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011125,"nv":2.318,"tnv":2.318},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011125,"nv":2.308,"tnv":2.308},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011125,"nv":2.357,"tnv":2.357},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011125,"nv":2.363,"tnv":2.363},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011125,"nv":2.353,"tnv":2.353},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011125,"nv":2.385,"tnv":2.385},{"stockId":3000000011125,"date":"2025-02-20T16:00:00.000Z","nv":2.407,"tnv":2.407},{"stockId":3000000011125,"date":"2025-02-19T16:00:00.000Z","nv":2.372,"tnv":2.372},{"stockId":3000000011125,"date":"2025-02-18T16:00:00.000Z","nv":2.373,"tnv":2.373},{"stockId":3000000011125,"date":"2025-02-17T16:00:00.000Z","nv":2.359,"tnv":2.359},{"stockId":3000000011125,"date":"2025-02-16T16:00:00.000Z","nv":2.382,"tnv":2.382},{"stockId":3000000011125,"date":"2025-02-13T16:00:00.000Z","nv":2.375,"tnv":2.375},{"stockId":3000000011125,"date":"2025-02-12T16:00:00.000Z","nv":2.358,"tnv":2.358},{"stockId":3000000011125,"date":"2025-02-11T16:00:00.000Z","nv":2.383,"tnv":2.383},{"stockId":3000000011125,"date":"2025-02-10T16:00:00.000Z","nv":2.381,"tnv":2.381},{"stockId":3000000011125,"date":"2025-02-09T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000011125,"date":"2025-02-06T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000011125,"date":"2025-02-05T16:00:00.000Z","nv":2.369,"tnv":2.369},{"stockId":3000000011125,"date":"2025-02-04T16:00:00.000Z","nv":2.338,"tnv":2.338},{"stockId":3000000011125,"date":"2025-01-26T16:00:00.000Z","nv":2.366,"tnv":2.366},{"stockId":3000000011125,"date":"2025-01-23T16:00:00.000Z","nv":2.344,"tnv":2.344},{"stockId":3000000011125,"date":"2025-01-22T16:00:00.000Z","nv":2.323,"tnv":2.323},{"stockId":3000000011125,"date":"2025-01-21T16:00:00.000Z","nv":2.325,"tnv":2.325},{"stockId":3000000011125,"date":"2025-01-20T16:00:00.000Z","nv":2.333,"tnv":2.333},{"stockId":3000000011125,"date":"2025-01-19T16:00:00.000Z","nv":2.321,"tnv":2.321},{"stockId":3000000011125,"date":"2025-01-16T16:00:00.000Z","nv":2.315,"tnv":2.315},{"stockId":3000000011125,"date":"2025-01-15T16:00:00.000Z","nv":2.289,"tnv":2.289},{"stockId":3000000011125,"date":"2025-01-14T16:00:00.000Z","nv":2.291,"tnv":2.291},{"stockId":3000000011125,"date":"2025-01-13T16:00:00.000Z","nv":2.291,"tnv":2.291},{"stockId":3000000011125,"date":"2025-01-12T16:00:00.000Z","nv":2.248,"tnv":2.248},{"stockId":3000000011125,"date":"2025-01-09T16:00:00.000Z","nv":2.256,"tnv":2.256},{"stockId":3000000011125,"date":"2025-01-08T16:00:00.000Z","nv":2.289,"tnv":2.289},{"stockId":3000000011125,"date":"2025-01-07T16:00:00.000Z","nv":2.301,"tnv":2.301},{"stockId":3000000011125,"date":"2025-01-06T16:00:00.000Z","nv":2.293,"tnv":2.293},{"stockId":3000000011125,"date":"2025-01-05T16:00:00.000Z","nv":2.269,"tnv":2.269},{"stockId":3000000011125,"date":"2025-01-02T16:00:00.000Z","nv":2.272,"tnv":2.272},{"stockId":3000000011125,"date":"2025-01-01T16:00:00.000Z","nv":2.292,"tnv":2.292},{"stockId":3000000011125,"date":"2024-12-30T16:00:00.000Z","nv":2.34,"tnv":2.34},{"stockId":3000000011125,"date":"2024-12-29T16:00:00.000Z","nv":2.367,"tnv":2.367},{"stockId":3000000011125,"date":"2024-12-26T16:00:00.000Z","nv":2.361,"tnv":2.361},{"stockId":3000000011125,"date":"2024-12-25T16:00:00.000Z","nv":2.373,"tnv":2.373},{"stockId":3000000011125,"date":"2024-12-24T16:00:00.000Z","nv":2.358,"tnv":2.358},{"stockId":3000000011125,"date":"2024-12-23T16:00:00.000Z","nv":2.365,"tnv":2.365},{"stockId":3000000011125,"date":"2024-12-22T16:00:00.000Z","nv":2.34,"tnv":2.34},{"stockId":3000000011125,"date":"2024-12-19T16:00:00.000Z","nv":2.351,"tnv":2.351},{"stockId":3000000011125,"date":"2024-12-18T16:00:00.000Z","nv":2.344,"tnv":2.344},{"stockId":3000000011125,"date":"2024-12-17T16:00:00.000Z","nv":2.339,"tnv":2.339},{"stockId":3000000011125,"date":"2024-12-16T16:00:00.000Z","nv":2.302,"tnv":2.302},{"stockId":3000000011125,"date":"2024-12-15T16:00:00.000Z","nv":2.331,"tnv":2.331},{"stockId":3000000011125,"date":"2024-12-12T16:00:00.000Z","nv":2.351,"tnv":2.351},{"stockId":3000000011125,"date":"2024-12-11T16:00:00.000Z","nv":2.363,"tnv":2.363},{"stockId":3000000011125,"date":"2024-12-10T16:00:00.000Z","nv":2.341,"tnv":2.341},{"stockId":3000000011125,"date":"2024-12-09T16:00:00.000Z","nv":2.31,"tnv":2.31},{"stockId":3000000011125,"date":"2024-12-08T16:00:00.000Z","nv":2.299,"tnv":2.299},{"stockId":3000000011125,"date":"2024-12-05T16:00:00.000Z","nv":2.295,"tnv":2.295},{"stockId":3000000011125,"date":"2024-12-04T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000011125,"date":"2024-12-03T16:00:00.000Z","nv":2.271,"tnv":2.271},{"stockId":3000000011125,"date":"2024-12-02T16:00:00.000Z","nv":2.279,"tnv":2.279},{"stockId":3000000011125,"date":"2024-12-01T16:00:00.000Z","nv":2.293,"tnv":2.293},{"stockId":3000000011125,"date":"2024-11-28T16:00:00.000Z","nv":2.292,"tnv":2.292},{"stockId":3000000011125,"date":"2024-11-27T16:00:00.000Z","nv":2.277,"tnv":2.277},{"stockId":3000000011125,"date":"2024-11-26T16:00:00.000Z","nv":2.29,"tnv":2.29},{"stockId":3000000011125,"date":"2024-11-25T16:00:00.000Z","nv":2.251,"tnv":2.251},{"stockId":3000000011125,"date":"2024-11-24T16:00:00.000Z","nv":2.255,"tnv":2.255},{"stockId":3000000011125,"date":"2024-11-21T16:00:00.000Z","nv":2.261,"tnv":2.261},{"stockId":3000000011125,"date":"2024-11-20T16:00:00.000Z","nv":2.296,"tnv":2.296},{"stockId":3000000011125,"date":"2024-11-19T16:00:00.000Z","nv":2.294,"tnv":2.294},{"stockId":3000000011125,"date":"2024-11-18T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000011125,"date":"2024-11-17T16:00:00.000Z","nv":2.244,"tnv":2.244},{"stockId":3000000011125,"date":"2024-11-14T16:00:00.000Z","nv":2.26,"tnv":2.26},{"stockId":3000000011125,"date":"2024-11-13T16:00:00.000Z","nv":2.255,"tnv":2.255},{"stockId":3000000011125,"date":"2024-11-12T16:00:00.000Z","nv":2.281,"tnv":2.281},{"stockId":3000000011125,"date":"2024-11-11T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000011125,"date":"2024-11-10T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000011125,"date":"2024-11-07T16:00:00.000Z","nv":2.265,"tnv":2.265},{"stockId":3000000011125,"date":"2024-11-06T16:00:00.000Z","nv":2.278,"tnv":2.278},{"stockId":3000000011125,"date":"2024-11-05T16:00:00.000Z","nv":2.247,"tnv":2.247},{"stockId":3000000011125,"date":"2024-11-04T16:00:00.000Z","nv":2.262,"tnv":2.262},{"stockId":3000000011125,"date":"2024-11-03T16:00:00.000Z","nv":2.23,"tnv":2.23},{"stockId":3000000011125,"date":"2024-10-31T16:00:00.000Z","nv":2.21,"tnv":2.21},{"stockId":3000000011125,"date":"2024-10-30T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000011125,"date":"2024-10-29T16:00:00.000Z","nv":2.223,"tnv":2.223},{"stockId":3000000011125,"date":"2024-10-28T16:00:00.000Z","nv":2.24,"tnv":2.24},{"stockId":3000000011125,"date":"2024-10-27T16:00:00.000Z","nv":2.263,"tnv":2.263},{"stockId":3000000011125,"date":"2024-10-24T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000011125,"date":"2024-10-23T16:00:00.000Z","nv":2.251,"tnv":2.251},{"stockId":3000000011125,"date":"2024-10-22T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000011125,"date":"2024-10-21T16:00:00.000Z","nv":2.271,"tnv":2.271},{"stockId":3000000011125,"date":"2024-10-20T16:00:00.000Z","nv":2.252,"tnv":2.252},{"stockId":3000000011125,"date":"2024-10-17T16:00:00.000Z","nv":2.259,"tnv":2.259},{"stockId":3000000011125,"date":"2024-10-16T16:00:00.000Z","nv":2.192,"tnv":2.192},{"stockId":3000000011125,"date":"2024-10-15T16:00:00.000Z","nv":2.205,"tnv":2.205},{"stockId":3000000011125,"date":"2024-10-14T16:00:00.000Z","nv":2.219,"tnv":2.219},{"stockId":3000000011125,"date":"2024-10-13T16:00:00.000Z","nv":2.255,"tnv":2.255},{"stockId":3000000011125,"date":"2024-10-10T16:00:00.000Z","nv":2.223,"tnv":2.223},{"stockId":3000000011125,"date":"2024-10-09T16:00:00.000Z","nv":2.281,"tnv":2.281},{"stockId":3000000011125,"date":"2024-10-08T16:00:00.000Z","nv":2.266,"tnv":2.266},{"stockId":3000000011125,"date":"2024-10-07T16:00:00.000Z","nv":2.419,"tnv":2.419},{"stockId":3000000011125,"date":"2024-09-29T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000011125,"date":"2024-09-26T16:00:00.000Z","nv":2.154,"tnv":2.154},{"stockId":3000000011125,"date":"2024-09-25T16:00:00.000Z","nv":2.085,"tnv":2.085},{"stockId":3000000011125,"date":"2024-09-24T16:00:00.000Z","nv":2.015,"tnv":2.015},{"stockId":3000000011125,"date":"2024-09-23T16:00:00.000Z","nv":2.003,"tnv":2.003},{"stockId":3000000011125,"date":"2024-09-22T16:00:00.000Z","nv":1.939,"tnv":1.939},{"stockId":3000000011125,"date":"2024-09-19T16:00:00.000Z","nv":1.936,"tnv":1.936},{"stockId":3000000011125,"date":"2024-09-18T16:00:00.000Z","nv":1.937,"tnv":1.937},{"stockId":3000000011125,"date":"2024-09-17T16:00:00.000Z","nv":1.925,"tnv":1.925},{"stockId":3000000011125,"date":"2024-09-12T16:00:00.000Z","nv":1.921,"tnv":1.921},{"stockId":3000000011125,"date":"2024-09-11T16:00:00.000Z","nv":1.928,"tnv":1.928},{"stockId":3000000011125,"date":"2024-09-10T16:00:00.000Z","nv":1.949,"tnv":1.949},{"stockId":3000000011125,"date":"2024-09-09T16:00:00.000Z","nv":1.949,"tnv":1.949},{"stockId":3000000011125,"date":"2024-09-08T16:00:00.000Z","nv":1.949,"tnv":1.949},{"stockId":3000000011125,"date":"2024-09-05T16:00:00.000Z","nv":1.967,"tnv":1.967},{"stockId":3000000011125,"date":"2024-09-04T16:00:00.000Z","nv":1.992,"tnv":1.992},{"stockId":3000000011125,"date":"2024-09-03T16:00:00.000Z","nv":1.988,"tnv":1.988},{"stockId":3000000011125,"date":"2024-09-02T16:00:00.000Z","nv":1.999,"tnv":1.999},{"stockId":3000000011125,"date":"2024-09-01T16:00:00.000Z","nv":1.991,"tnv":1.991},{"stockId":3000000011125,"date":"2024-08-29T16:00:00.000Z","nv":2.021,"tnv":2.021},{"stockId":3000000011125,"date":"2024-08-28T16:00:00.000Z","nv":2.005,"tnv":2.005},{"stockId":3000000011125,"date":"2024-08-27T16:00:00.000Z","nv":2.001,"tnv":2.001},{"stockId":3000000011125,"date":"2024-08-26T16:00:00.000Z","nv":2.009,"tnv":2.009},{"stockId":3000000011125,"date":"2024-08-25T16:00:00.000Z","nv":2.019,"tnv":2.019},{"stockId":3000000011125,"date":"2024-08-22T16:00:00.000Z","nv":2.028,"tnv":2.028},{"stockId":3000000011125,"date":"2024-08-21T16:00:00.000Z","nv":2.022,"tnv":2.022},{"stockId":3000000011125,"date":"2024-08-20T16:00:00.000Z","nv":2.023,"tnv":2.023},{"stockId":3000000011125,"date":"2024-08-19T16:00:00.000Z","nv":2.03,"tnv":2.03},{"stockId":3000000011125,"date":"2024-08-18T16:00:00.000Z","nv":2.038,"tnv":2.038},{"stockId":3000000011125,"date":"2024-08-15T16:00:00.000Z","nv":2.036,"tnv":2.036},{"stockId":3000000011125,"date":"2024-08-14T16:00:00.000Z","nv":2.033,"tnv":2.033},{"stockId":3000000011125,"date":"2024-08-13T16:00:00.000Z","nv":2.029,"tnv":2.029},{"stockId":3000000011125,"date":"2024-08-12T16:00:00.000Z","nv":2.043,"tnv":2.043},{"stockId":3000000011125,"date":"2024-08-11T16:00:00.000Z","nv":2.036,"tnv":2.036},{"stockId":3000000011125,"date":"2024-08-08T16:00:00.000Z","nv":2.029,"tnv":2.029},{"stockId":3000000011125,"date":"2024-08-07T16:00:00.000Z","nv":2.034,"tnv":2.034},{"stockId":3000000011125,"date":"2024-08-06T16:00:00.000Z","nv":2.024,"tnv":2.024},{"stockId":3000000011125,"date":"2024-08-05T16:00:00.000Z","nv":2.026,"tnv":2.026},{"stockId":3000000011125,"date":"2024-08-04T16:00:00.000Z","nv":2.021,"tnv":2.021},{"stockId":3000000011125,"date":"2024-08-01T16:00:00.000Z","nv":2.059,"tnv":2.059},{"stockId":3000000011125,"date":"2024-07-31T16:00:00.000Z","nv":2.068,"tnv":2.068},{"stockId":3000000011125,"date":"2024-07-30T16:00:00.000Z","nv":2.078,"tnv":2.078},{"stockId":3000000011125,"date":"2024-07-29T16:00:00.000Z","nv":2.04,"tnv":2.04},{"stockId":3000000011125,"date":"2024-07-28T16:00:00.000Z","nv":2.049,"tnv":2.049},{"stockId":3000000011125,"date":"2024-07-25T16:00:00.000Z","nv":2.06,"tnv":2.06},{"stockId":3000000011125,"date":"2024-07-24T16:00:00.000Z","nv":2.057,"tnv":2.057},{"stockId":3000000011125,"date":"2024-07-23T16:00:00.000Z","nv":2.067,"tnv":2.067},{"stockId":3000000011125,"date":"2024-07-22T16:00:00.000Z","nv":2.076,"tnv":2.076},{"stockId":3000000011125,"date":"2024-07-21T16:00:00.000Z","nv":2.116,"tnv":2.116},{"stockId":3000000011125,"date":"2024-07-18T16:00:00.000Z","nv":2.126,"tnv":2.126},{"stockId":3000000011125,"date":"2024-07-17T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000011125,"date":"2024-07-16T16:00:00.000Z","nv":2.112,"tnv":2.112},{"stockId":3000000011125,"date":"2024-07-15T16:00:00.000Z","nv":2.132,"tnv":2.132},{"stockId":3000000011125,"date":"2024-07-14T16:00:00.000Z","nv":2.117,"tnv":2.117},{"stockId":3000000011125,"date":"2024-07-11T16:00:00.000Z","nv":2.108,"tnv":2.108},{"stockId":3000000011125,"date":"2024-07-10T16:00:00.000Z","nv":2.112,"tnv":2.112},{"stockId":3000000011125,"date":"2024-07-09T16:00:00.000Z","nv":2.082,"tnv":2.082},{"stockId":3000000011125,"date":"2024-07-08T16:00:00.000Z","nv":2.086,"tnv":2.086},{"stockId":3000000011125,"date":"2024-07-07T16:00:00.000Z","nv":2.067,"tnv":2.067},{"stockId":3000000011125,"date":"2024-07-04T16:00:00.000Z","nv":2.073,"tnv":2.073},{"stockId":3000000011125,"date":"2024-07-03T16:00:00.000Z","nv":2.062,"tnv":2.062},{"stockId":3000000011125,"date":"2024-07-02T16:00:00.000Z","nv":2.075,"tnv":2.075},{"stockId":3000000011125,"date":"2024-07-01T16:00:00.000Z","nv":2.095,"tnv":2.095},{"stockId":3000000011125,"date":"2024-06-30T16:00:00.000Z","nv":2.114,"tnv":2.114},{"stockId":3000000011125,"date":"2024-06-27T16:00:00.000Z","nv":2.085,"tnv":2.085},{"stockId":3000000011125,"date":"2024-06-26T16:00:00.000Z","nv":2.068,"tnv":2.068},{"stockId":3000000011125,"date":"2024-06-25T16:00:00.000Z","nv":2.085,"tnv":2.085},{"stockId":3000000011125,"date":"2024-06-24T16:00:00.000Z","nv":2.07,"tnv":2.07},{"stockId":3000000011125,"date":"2024-06-23T16:00:00.000Z","nv":2.076,"tnv":2.076},{"stockId":3000000011125,"date":"2024-06-20T16:00:00.000Z","nv":2.092,"tnv":2.092},{"stockId":3000000011125,"date":"2024-06-19T16:00:00.000Z","nv":2.088,"tnv":2.088},{"stockId":3000000011125,"date":"2024-06-18T16:00:00.000Z","nv":2.098,"tnv":2.098},{"stockId":3000000011125,"date":"2024-06-17T16:00:00.000Z","nv":2.109,"tnv":2.109},{"stockId":3000000011125,"date":"2024-06-16T16:00:00.000Z","nv":2.108,"tnv":2.108},{"stockId":3000000011125,"date":"2024-06-13T16:00:00.000Z","nv":2.108,"tnv":2.108},{"stockId":3000000011125,"date":"2024-06-12T16:00:00.000Z","nv":2.106,"tnv":2.106},{"stockId":3000000011125,"date":"2024-06-11T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000011125,"date":"2024-06-10T16:00:00.000Z","nv":2.11,"tnv":2.11},{"stockId":3000000011125,"date":"2024-06-06T16:00:00.000Z","nv":2.1,"tnv":2.1},{"stockId":3000000011125,"date":"2024-06-05T16:00:00.000Z","nv":2.104,"tnv":2.104},{"stockId":3000000011125,"date":"2024-06-04T16:00:00.000Z","nv":2.101,"tnv":2.101},{"stockId":3000000011125,"date":"2024-06-03T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000011125,"date":"2024-06-02T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000011125,"date":"2024-05-30T16:00:00.000Z","nv":2.097,"tnv":2.097},{"stockId":3000000011125,"date":"2024-05-29T16:00:00.000Z","nv":2.098,"tnv":2.098},{"stockId":3000000011125,"date":"2024-05-28T16:00:00.000Z","nv":2.098,"tnv":2.098},{"stockId":3000000011125,"date":"2024-05-27T16:00:00.000Z","nv":2.097,"tnv":2.097},{"stockId":3000000011125,"date":"2024-05-26T16:00:00.000Z","nv":2.106,"tnv":2.106},{"stockId":3000000011125,"date":"2024-05-23T16:00:00.000Z","nv":2.087,"tnv":2.087},{"stockId":3000000011125,"date":"2024-05-22T16:00:00.000Z","nv":2.095,"tnv":2.095},{"stockId":3000000011125,"date":"2024-05-21T16:00:00.000Z","nv":2.115,"tnv":2.115},{"stockId":3000000011125,"date":"2024-05-20T16:00:00.000Z","nv":2.127,"tnv":2.127},{"stockId":3000000011125,"date":"2024-05-19T16:00:00.000Z","nv":2.137,"tnv":2.137},{"stockId":3000000011125,"date":"2024-05-16T16:00:00.000Z","nv":2.136,"tnv":2.136},{"stockId":3000000011125,"date":"2024-05-15T16:00:00.000Z","nv":2.134,"tnv":2.134},{"stockId":3000000011125,"date":"2024-05-14T16:00:00.000Z","nv":2.148,"tnv":2.148},{"stockId":3000000011125,"date":"2024-05-13T16:00:00.000Z","nv":2.162,"tnv":2.162},{"stockId":3000000011125,"date":"2024-05-12T16:00:00.000Z","nv":2.158,"tnv":2.158},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011125,"nv":2.146,"tnv":2.146},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011125,"nv":2.146,"tnv":2.146},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011125,"nv":2.13,"tnv":2.13},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011125,"nv":2.142,"tnv":2.142},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011125,"nv":2.145,"tnv":2.145},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011125,"nv":2.112,"tnv":2.112},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011125,"nv":2.101,"tnv":2.101}],"influencesList":[]}