window.pageData = {"startDate":"2024-04-24T20:08:52.675Z","endDate":"2026-04-24T20:08:52.675Z","stock":{"_id":3000000011321,"name":"国泰大健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-25T16:00:00.000Z","fundStatus":"normal","stockCode":"011321","tickerId":11321,"shortName":"国泰大健康股票C","exchange":"jj","followedNum":1,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtdjkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"邱晓旭","stockType":"fund_manager","stockCode":"db20878417","exchange":"fm","tickerId":172424220420}],"hotMetrics":{"fss":{"stockId":3000000011321,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0277,"f_ind_h_s_r":0.9723,"f_h_a":4206,"f_h_s_a":3467,"f_ind_h_s_r_c_1y":0.44889999999999997,"f_ind_h_s_r_c_hy":0.28469999999999995,"f_ins_h_s_r_c_1y":-0.44889999999999997,"f_ins_h_s_r_c_hy":-0.2847,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011321,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5972696245733788,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.911049339819319,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.9170080142475512,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.7180166540499622,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.8049426301853486,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.9507062554050159,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.9655657062543921,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.9322907716102423,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.8680875576036866},"fp":{"stockId":3000000011321,"type":"fp","f_p_r_fys":0.043129388164494076,"f_p_r_m1":0.00434572670207678,"f_p_r_m3":-0.11451681566624072,"f_p_r_m6":0.006289308176101738,"f_p_r_y1":0.12068965517241415,"f_cagr_p_r_fs":-0.059601897323005915,"f_p_r_d1":0.006756756756756577,"f_p_r_y2":0.018110621634851887,"f_p_r_y3":-0.25714285714285656,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":-0.2642377078174738},"ff":{"stockId":3000000011321,"type":"ff","f_m_f":9596830,"f_m_f_r":0.012,"f_c_f":1599471,"f_c_f_r":0.002,"f_m_a_c_f":11196301,"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":"2026-04-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011321,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.08,"f_nv_cr":0.004345726702076114},"f_as":{"stockId":3000000011321,"type":"f_as","f_tas":17125134.879,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001645,"stockCode":"001645","stockType":"fund","areaCode":"cn","followedNum":81,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-14T16:00:00.000Z","setUpScale":318130000,"market":"a","tickerId":1645,"custody":"中国建设银行股份有限公司","name":"国泰大健康股票型证券投资基金","shortName":"国泰大健康股票A","fundSecondLevel":"company","__csrcFundId":4459,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.200Z","masterFundFlag":1,"inceptionDate":"2016-02-02T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰大健康股票","memoNum":0,"pinyin":"gtdjkgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":300677,"holdings":476020,"marketCap":27932853,"netValueRatio":0.1017,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":301087,"holdings":478407,"marketCap":26900825,"netValueRatio":0.098,"quarterlyChange":0.25878665771211073,"stock":{"stockCode":"301087","tickerId":301087,"exchange":"sz","stockType":"company","name":"可孚医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":600079,"holdings":1375100,"marketCap":25893133,"netValueRatio":0.0943,"quarterlyChange":0.039757040309222225,"stock":{"stockCode":"600079","exchange":"sh","stockType":"company","tickerId":600079,"name":"ST人福"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":2044,"holdings":4314671,"marketCap":24291597,"netValueRatio":0.0885,"quarterlyChange":0.06628787878787867,"stock":{"stockCode":"002044","exchange":"sz","stockType":"company","tickerId":2044,"name":"美年健康"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":688050,"holdings":444018,"marketCap":23026773,"netValueRatio":0.0839,"quarterlyChange":-0.14507088691064907,"stock":{"stockCode":"688050","tickerId":688050,"exchange":"sh","stockType":"company","name":"爱博医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":915,"holdings":567480,"marketCap":17699701,"netValueRatio":0.0645,"quarterlyChange":-0.05599273607748212,"stock":{"stockCode":"000915","exchange":"sz","stockType":"company","tickerId":915,"name":"华特达因"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":600566,"holdings":664300,"marketCap":17484376,"netValueRatio":0.0637,"quarterlyChange":0.0007604562737639764,"stock":{"stockCode":"600566","exchange":"sh","stockType":"company","tickerId":600566,"name":"济川药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":603998,"holdings":1583900,"marketCap":17121959,"netValueRatio":0.0624,"quarterlyChange":-0.026061674432876658,"stock":{"stockCode":"603998","exchange":"sh","stockType":"company","tickerId":603998,"name":"方盛制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":301363,"holdings":653481,"marketCap":16618021,"netValueRatio":0.0605,"quarterlyChange":0.05738045738045727,"stock":{"name":"美好医疗","exchange":"sz","stockType":"company","stockCode":"301363","tickerId":301363}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001645,"stockId":300760,"holdings":96600,"marketCap":15906156,"netValueRatio":0.0579,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000011321,"date":"2026-04-23T16:00:00.000Z","nv":2.08,"tnv":2.08},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011321,"nv":2.071,"tnv":2.071},{"stockId":3000000011321,"date":"2026-04-21T16:00:00.000Z","nv":2.099,"tnv":2.099},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011321,"nv":2.088,"tnv":2.088},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011321,"nv":2.092,"tnv":2.092},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011321,"nv":2.083,"tnv":2.083},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011321,"nv":2.104,"tnv":2.104},{"stockId":3000000011321,"date":"2026-04-14T16:00:00.000Z","nv":2.101,"tnv":2.101},{"stockId":3000000011321,"date":"2026-04-13T16:00:00.000Z","nv":2.079,"tnv":2.079},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011321,"nv":2.062,"tnv":2.062},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011321,"nv":2.093,"tnv":2.093},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011321,"nv":2.094,"tnv":2.094},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011321,"nv":2.125,"tnv":2.125},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011321,"nv":2.103,"tnv":2.103},{"stockId":3000000011321,"date":"2026-04-02T16:00:00.000Z","nv":2.087,"tnv":2.087},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011321,"nv":2.121,"tnv":2.121},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011321,"nv":2.135,"tnv":2.135},{"stockId":3000000011321,"date":"2026-03-30T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000011321,"date":"2026-03-29T16:00:00.000Z","nv":2.118,"tnv":2.118},{"stockId":3000000011321,"date":"2026-03-26T16:00:00.000Z","nv":2.1,"tnv":2.1},{"stockId":3000000011321,"date":"2026-03-25T16:00:00.000Z","nv":2.076,"tnv":2.076},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011321,"nv":2.108,"tnv":2.108},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011321,"nv":2.071,"tnv":2.071},{"stockId":3000000011321,"date":"2026-03-22T16:00:00.000Z","nv":2.023,"tnv":2.023},{"stockId":3000000011321,"date":"2026-03-19T16:00:00.000Z","nv":2.12,"tnv":2.12},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011321,"nv":2.172,"tnv":2.172},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011321,"nv":2.225,"tnv":2.225},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011321,"nv":2.219,"tnv":2.219},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011321,"nv":2.237,"tnv":2.237},{"stockId":3000000011321,"date":"2026-03-12T16:00:00.000Z","nv":2.253,"tnv":2.253},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011321,"nv":2.232,"tnv":2.232},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011321,"nv":2.236,"tnv":2.236},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011321,"nv":2.238,"tnv":2.238},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011321,"nv":2.201,"tnv":2.201},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011321,"nv":2.213,"tnv":2.213},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011321,"nv":2.182,"tnv":2.182},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011321,"nv":2.171,"tnv":2.171},{"stockId":3000000011321,"date":"2026-03-02T16:00:00.000Z","nv":2.2,"tnv":2.2},{"stockId":3000000011321,"date":"2026-03-01T16:00:00.000Z","nv":2.263,"tnv":2.263},{"stockId":3000000011321,"date":"2026-02-26T16:00:00.000Z","nv":2.287,"tnv":2.287},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011321,"nv":2.26,"tnv":2.26},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011321,"nv":2.272,"tnv":2.272},{"stockId":3000000011321,"date":"2026-02-23T16:00:00.000Z","nv":2.244,"tnv":2.244},{"stockId":3000000011321,"date":"2026-02-12T16:00:00.000Z","nv":2.267,"tnv":2.267},{"stockId":3000000011321,"date":"2026-02-11T16:00:00.000Z","nv":2.272,"tnv":2.272},{"stockId":3000000011321,"date":"2026-02-10T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000011321,"date":"2026-02-09T16:00:00.000Z","nv":2.281,"tnv":2.281},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011321,"nv":2.275,"tnv":2.275},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011321,"nv":2.255,"tnv":2.255},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011321,"nv":2.258,"tnv":2.258},{"stockId":3000000011321,"date":"2026-02-03T16:00:00.000Z","nv":2.255,"tnv":2.255},{"stockId":3000000011321,"date":"2026-02-02T16:00:00.000Z","nv":2.233,"tnv":2.233},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011321,"nv":2.189,"tnv":2.189},{"stockId":3000000011321,"date":"2026-01-29T16:00:00.000Z","nv":2.237,"tnv":2.237},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011321,"nv":2.241,"tnv":2.241},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011321,"nv":2.262,"tnv":2.262},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011321,"nv":2.299,"tnv":2.299},{"stockId":3000000011321,"date":"2026-01-25T16:00:00.000Z","nv":2.311,"tnv":2.311},{"stockId":3000000011321,"date":"2026-01-22T16:00:00.000Z","nv":2.349,"tnv":2.349},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011321,"nv":2.317,"tnv":2.317},{"stockId":3000000011321,"date":"2026-01-20T16:00:00.000Z","nv":2.324,"tnv":2.324},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011321,"nv":2.32,"tnv":2.32},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011321,"nv":2.33,"tnv":2.33},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011321,"nv":2.319,"tnv":2.319},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011321,"nv":2.328,"tnv":2.328},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011321,"nv":2.327,"tnv":2.327},{"stockId":3000000011321,"date":"2026-01-12T16:00:00.000Z","nv":2.273,"tnv":2.273},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011321,"nv":2.257,"tnv":2.257},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011321,"nv":2.22,"tnv":2.22},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011321,"nv":2.176,"tnv":2.176},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011321,"nv":2.14,"tnv":2.14},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011321,"nv":2.114,"tnv":2.114},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011321,"nv":2.074,"tnv":2.074},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011321,"nv":1.994,"tnv":1.994},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011321,"nv":1.996,"tnv":1.996},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011321,"nv":1.986,"tnv":1.986},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011321,"nv":1.997,"tnv":1.997},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011321,"nv":2.024,"tnv":2.024},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011321,"nv":2.021,"tnv":2.021},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011321,"nv":2.016,"tnv":2.016},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011321,"nv":2.025,"tnv":2.025},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011321,"nv":2.039,"tnv":2.039},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011321,"nv":2.016,"tnv":2.016},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011321,"nv":2.003,"tnv":2.003},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011321,"nv":1.957,"tnv":1.957},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011321,"nv":1.969,"tnv":1.969},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011321,"nv":1.975,"tnv":1.975},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011321,"nv":1.974,"tnv":1.974},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011321,"nv":1.99,"tnv":1.99},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011321,"nv":1.976,"tnv":1.976},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011321,"nv":1.996,"tnv":1.996},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011321,"nv":2.001,"tnv":2.001},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011321,"nv":1.992,"tnv":1.992},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011321,"nv":1.997,"tnv":1.997},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011321,"nv":1.986,"tnv":1.986},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011321,"nv":2.002,"tnv":2.002},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011321,"nv":1.987,"tnv":1.987},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011321,"nv":1.975,"tnv":1.975},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011321,"nv":1.977,"tnv":1.977},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011321,"nv":1.974,"tnv":1.974},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011321,"nv":1.957,"tnv":1.957},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011321,"nv":1.927,"tnv":1.927},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011321,"nv":1.973,"tnv":1.973},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011321,"nv":2.003,"tnv":2.003},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011321,"nv":2.023,"tnv":2.023},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011321,"nv":2.035,"tnv":2.035},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011321,"nv":2.066,"tnv":2.066},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011321,"nv":2.074,"tnv":2.074},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011321,"nv":2.057,"tnv":2.057},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011321,"nv":2.062,"tnv":2.062},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011321,"nv":2.062,"tnv":2.062},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011321,"nv":2.061,"tnv":2.061},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011321,"nv":2.069,"tnv":2.069},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011321,"nv":2.051,"tnv":2.051},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011321,"nv":2.045,"tnv":2.045},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011321,"nv":2.088,"tnv":2.088},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011321,"nv":2.094,"tnv":2.094},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011321,"nv":2.097,"tnv":2.097},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011321,"nv":2.101,"tnv":2.101},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011321,"nv":2.09,"tnv":2.09},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011321,"nv":2.086,"tnv":2.086},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011321,"nv":2.067,"tnv":2.067},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011321,"nv":2.047,"tnv":2.047},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011321,"nv":2.039,"tnv":2.039},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011321,"nv":2.05,"tnv":2.05},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011321,"nv":2.032,"tnv":2.032},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011321,"nv":2.012,"tnv":2.012},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011321,"nv":2.056,"tnv":2.056},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011321,"nv":2.094,"tnv":2.094},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011321,"nv":2.051,"tnv":2.051},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011321,"nv":2.085,"tnv":2.085},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011321,"nv":2.104,"tnv":2.104},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011321,"nv":2.126,"tnv":2.126},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011321,"nv":2.122,"tnv":2.122},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011321,"nv":2.103,"tnv":2.103},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011321,"nv":2.075,"tnv":2.075},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011321,"nv":2.12,"tnv":2.12},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011321,"nv":2.127,"tnv":2.127},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011321,"nv":2.088,"tnv":2.088},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011321,"nv":2.122,"tnv":2.122},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011321,"nv":2.123,"tnv":2.123},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011321,"nv":2.149,"tnv":2.149},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011321,"nv":2.179,"tnv":2.179},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011321,"nv":2.153,"tnv":2.153},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011321,"nv":2.133,"tnv":2.133},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011321,"nv":2.105,"tnv":2.105},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011321,"nv":2.109,"tnv":2.109},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011321,"nv":2.087,"tnv":2.087},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011321,"nv":2.108,"tnv":2.108},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011321,"nv":2.135,"tnv":2.135},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011321,"nv":2.062,"tnv":2.062},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011321,"nv":2.006,"tnv":2.006},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011321,"nv":2.04,"tnv":2.04},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011321,"nv":2.016,"tnv":2.016},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011321,"nv":2.043,"tnv":2.043},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011321,"nv":2.011,"tnv":2.011},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011321,"nv":1.993,"tnv":1.993},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011321,"nv":1.99,"tnv":1.99},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011321,"nv":2.05,"tnv":2.05},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011321,"nv":2.041,"tnv":2.041},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011321,"nv":2.046,"tnv":2.046},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011321,"nv":2.032,"tnv":2.032},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011321,"nv":2.048,"tnv":2.048},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011321,"nv":2.038,"tnv":2.038},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011321,"nv":2.065,"tnv":2.065},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011321,"nv":2.066,"tnv":2.066},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011321,"nv":2.045,"tnv":2.045},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011321,"nv":2.051,"tnv":2.051},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011321,"nv":2.032,"tnv":2.032},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011321,"nv":2.017,"tnv":2.017},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011321,"nv":1.985,"tnv":1.985},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011321,"nv":1.979,"tnv":1.979},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011321,"nv":1.979,"tnv":1.979},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011321,"nv":1.976,"tnv":1.976},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011321,"nv":1.973,"tnv":1.973},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011321,"nv":1.954,"tnv":1.954},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011321,"nv":1.93,"tnv":1.93},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011321,"nv":1.938,"tnv":1.938},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011321,"nv":1.942,"tnv":1.942},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011321,"nv":1.949,"tnv":1.949},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011321,"nv":1.965,"tnv":1.965},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011321,"nv":1.955,"tnv":1.955},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011321,"nv":1.933,"tnv":1.933},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011321,"nv":1.941,"tnv":1.941},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011321,"nv":1.929,"tnv":1.929},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011321,"nv":1.94,"tnv":1.94},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011321,"nv":1.94,"tnv":1.94},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011321,"nv":1.931,"tnv":1.931},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011321,"nv":1.898,"tnv":1.898},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011321,"nv":1.898,"tnv":1.898},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011321,"nv":1.901,"tnv":1.901},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011321,"nv":1.879,"tnv":1.879},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011321,"nv":1.871,"tnv":1.871},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011321,"nv":1.875,"tnv":1.875},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011321,"nv":1.87,"tnv":1.87},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011321,"nv":1.889,"tnv":1.889},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011321,"nv":1.894,"tnv":1.894},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011321,"nv":1.88,"tnv":1.88},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011321,"nv":1.909,"tnv":1.909},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011321,"nv":1.906,"tnv":1.906},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011321,"nv":1.896,"tnv":1.896},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011321,"nv":1.893,"tnv":1.893},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011321,"nv":1.912,"tnv":1.912},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011321,"nv":1.894,"tnv":1.894},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011321,"nv":1.861,"tnv":1.861},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011321,"nv":1.854,"tnv":1.854},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011321,"nv":1.852,"tnv":1.852},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011321,"nv":1.865,"tnv":1.865},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011321,"nv":1.87,"tnv":1.87},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011321,"nv":1.887,"tnv":1.887},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011321,"nv":1.885,"tnv":1.885},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011321,"nv":1.926,"tnv":1.926},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011321,"nv":1.921,"tnv":1.921},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011321,"nv":1.91,"tnv":1.91},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011321,"nv":1.91,"tnv":1.91},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011321,"nv":1.895,"tnv":1.895},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011321,"nv":1.902,"tnv":1.902},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011321,"nv":1.893,"tnv":1.893},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011321,"nv":1.884,"tnv":1.884},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011321,"nv":1.88,"tnv":1.88},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011321,"nv":1.875,"tnv":1.875},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011321,"nv":1.852,"tnv":1.852},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011321,"nv":1.848,"tnv":1.848},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011321,"nv":1.862,"tnv":1.862},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011321,"nv":1.877,"tnv":1.877},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011321,"nv":1.874,"tnv":1.874},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011321,"nv":1.905,"tnv":1.905},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011321,"nv":1.895,"tnv":1.895},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011321,"nv":1.891,"tnv":1.891},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011321,"nv":1.888,"tnv":1.888},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011321,"nv":1.884,"tnv":1.884},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011321,"nv":1.918,"tnv":1.918},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011321,"nv":1.931,"tnv":1.931},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011321,"nv":1.913,"tnv":1.913},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011321,"nv":1.883,"tnv":1.883},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011321,"nv":1.886,"tnv":1.886},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011321,"nv":1.871,"tnv":1.871},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011321,"nv":1.879,"tnv":1.879},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011321,"nv":1.857,"tnv":1.857},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011321,"nv":1.83,"tnv":1.83},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011321,"nv":1.84,"tnv":1.84},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011321,"nv":1.844,"tnv":1.844},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011321,"nv":1.856,"tnv":1.856},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011321,"nv":1.877,"tnv":1.877},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011321,"nv":1.853,"tnv":1.853},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011321,"nv":1.853,"tnv":1.853},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011321,"nv":1.803,"tnv":1.803},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011321,"nv":1.813,"tnv":1.813},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011321,"nv":1.819,"tnv":1.819},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011321,"nv":1.849,"tnv":1.849},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011321,"nv":1.854,"tnv":1.854},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011321,"nv":1.846,"tnv":1.846},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011321,"nv":1.814,"tnv":1.814},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011321,"nv":1.766,"tnv":1.766},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011321,"nv":1.763,"tnv":1.763},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011321,"nv":1.755,"tnv":1.755},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011321,"nv":1.981,"tnv":1.981},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011321,"nv":2.011,"tnv":2.011},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011321,"nv":2,"tnv":2},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011321,"nv":1.983,"tnv":1.983},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011321,"nv":2.011,"tnv":2.011},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011321,"nv":2.03,"tnv":2.03},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011321,"nv":2.013,"tnv":2.013},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011321,"nv":2.008,"tnv":2.008},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011321,"nv":2.005,"tnv":2.005},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011321,"nv":2.022,"tnv":2.022},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011321,"nv":2.065,"tnv":2.065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011321,"nv":2.082,"tnv":2.082},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011321,"nv":2.078,"tnv":2.078},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011321,"nv":2.066,"tnv":2.066},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011321,"nv":2.076,"tnv":2.076},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011321,"nv":2.038,"tnv":2.038},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011321,"nv":2.064,"tnv":2.064},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011321,"nv":2.064,"tnv":2.064},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011321,"nv":2.086,"tnv":2.086},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011321,"nv":2.072,"tnv":2.072},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011321,"nv":2.094,"tnv":2.094},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011321,"nv":2.068,"tnv":2.068},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011321,"nv":2.066,"tnv":2.066},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011321,"nv":2.063,"tnv":2.063},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011321,"nv":2.042,"tnv":2.042},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011321,"nv":2.086,"tnv":2.086},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011321,"nv":2.102,"tnv":2.102},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011321,"nv":2.099,"tnv":2.099},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011321,"nv":2.112,"tnv":2.112},{"stockId":3000000011321,"date":"2025-02-20T16:00:00.000Z","nv":2.136,"tnv":2.136},{"stockId":3000000011321,"date":"2025-02-19T16:00:00.000Z","nv":2.115,"tnv":2.115},{"stockId":3000000011321,"date":"2025-02-18T16:00:00.000Z","nv":2.054,"tnv":2.054},{"stockId":3000000011321,"date":"2025-02-17T16:00:00.000Z","nv":2.026,"tnv":2.026},{"stockId":3000000011321,"date":"2025-02-16T16:00:00.000Z","nv":2.054,"tnv":2.054},{"stockId":3000000011321,"date":"2025-02-13T16:00:00.000Z","nv":2.035,"tnv":2.035},{"stockId":3000000011321,"date":"2025-02-12T16:00:00.000Z","nv":1.981,"tnv":1.981},{"stockId":3000000011321,"date":"2025-02-11T16:00:00.000Z","nv":1.982,"tnv":1.982},{"stockId":3000000011321,"date":"2025-02-10T16:00:00.000Z","nv":1.952,"tnv":1.952},{"stockId":3000000011321,"date":"2025-02-09T16:00:00.000Z","nv":1.969,"tnv":1.969},{"stockId":3000000011321,"date":"2025-02-06T16:00:00.000Z","nv":1.975,"tnv":1.975},{"stockId":3000000011321,"date":"2025-02-05T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000011321,"date":"2025-02-04T16:00:00.000Z","nv":1.875,"tnv":1.875},{"stockId":3000000011321,"date":"2025-01-26T16:00:00.000Z","nv":1.879,"tnv":1.879},{"stockId":3000000011321,"date":"2025-01-23T16:00:00.000Z","nv":1.9,"tnv":1.9},{"stockId":3000000011321,"date":"2025-01-22T16:00:00.000Z","nv":1.88,"tnv":1.88},{"stockId":3000000011321,"date":"2025-01-21T16:00:00.000Z","nv":1.89,"tnv":1.89},{"stockId":3000000011321,"date":"2025-01-20T16:00:00.000Z","nv":1.912,"tnv":1.912},{"stockId":3000000011321,"date":"2025-01-19T16:00:00.000Z","nv":1.944,"tnv":1.944},{"stockId":3000000011321,"date":"2025-01-16T16:00:00.000Z","nv":1.925,"tnv":1.925},{"stockId":3000000011321,"date":"2025-01-15T16:00:00.000Z","nv":1.919,"tnv":1.919},{"stockId":3000000011321,"date":"2025-01-14T16:00:00.000Z","nv":1.905,"tnv":1.905},{"stockId":3000000011321,"date":"2025-01-13T16:00:00.000Z","nv":1.908,"tnv":1.908},{"stockId":3000000011321,"date":"2025-01-12T16:00:00.000Z","nv":1.841,"tnv":1.841},{"stockId":3000000011321,"date":"2025-01-09T16:00:00.000Z","nv":1.843,"tnv":1.843},{"stockId":3000000011321,"date":"2025-01-08T16:00:00.000Z","nv":1.86,"tnv":1.86},{"stockId":3000000011321,"date":"2025-01-07T16:00:00.000Z","nv":1.854,"tnv":1.854},{"stockId":3000000011321,"date":"2025-01-06T16:00:00.000Z","nv":1.864,"tnv":1.864},{"stockId":3000000011321,"date":"2025-01-05T16:00:00.000Z","nv":1.851,"tnv":1.851},{"stockId":3000000011321,"date":"2025-01-02T16:00:00.000Z","nv":1.842,"tnv":1.842},{"stockId":3000000011321,"date":"2025-01-01T16:00:00.000Z","nv":1.881,"tnv":1.881},{"stockId":3000000011321,"date":"2024-12-30T16:00:00.000Z","nv":1.927,"tnv":1.927},{"stockId":3000000011321,"date":"2024-12-29T16:00:00.000Z","nv":1.955,"tnv":1.955},{"stockId":3000000011321,"date":"2024-12-26T16:00:00.000Z","nv":1.956,"tnv":1.956},{"stockId":3000000011321,"date":"2024-12-25T16:00:00.000Z","nv":1.955,"tnv":1.955},{"stockId":3000000011321,"date":"2024-12-24T16:00:00.000Z","nv":1.944,"tnv":1.944},{"stockId":3000000011321,"date":"2024-12-23T16:00:00.000Z","nv":1.97,"tnv":1.97},{"stockId":3000000011321,"date":"2024-12-22T16:00:00.000Z","nv":1.944,"tnv":1.944},{"stockId":3000000011321,"date":"2024-12-19T16:00:00.000Z","nv":1.991,"tnv":1.991},{"stockId":3000000011321,"date":"2024-12-18T16:00:00.000Z","nv":1.968,"tnv":1.968},{"stockId":3000000011321,"date":"2024-12-17T16:00:00.000Z","nv":1.984,"tnv":1.984},{"stockId":3000000011321,"date":"2024-12-16T16:00:00.000Z","nv":1.988,"tnv":1.988},{"stockId":3000000011321,"date":"2024-12-15T16:00:00.000Z","nv":2.015,"tnv":2.015},{"stockId":3000000011321,"date":"2024-12-12T16:00:00.000Z","nv":2.032,"tnv":2.032},{"stockId":3000000011321,"date":"2024-12-11T16:00:00.000Z","nv":2.061,"tnv":2.061},{"stockId":3000000011321,"date":"2024-12-10T16:00:00.000Z","nv":2.037,"tnv":2.037},{"stockId":3000000011321,"date":"2024-12-09T16:00:00.000Z","nv":2.024,"tnv":2.024},{"stockId":3000000011321,"date":"2024-12-08T16:00:00.000Z","nv":1.989,"tnv":1.989},{"stockId":3000000011321,"date":"2024-12-05T16:00:00.000Z","nv":1.996,"tnv":1.996},{"stockId":3000000011321,"date":"2024-12-04T16:00:00.000Z","nv":1.978,"tnv":1.978},{"stockId":3000000011321,"date":"2024-12-03T16:00:00.000Z","nv":1.968,"tnv":1.968},{"stockId":3000000011321,"date":"2024-12-02T16:00:00.000Z","nv":1.988,"tnv":1.988},{"stockId":3000000011321,"date":"2024-12-01T16:00:00.000Z","nv":1.996,"tnv":1.996},{"stockId":3000000011321,"date":"2024-11-28T16:00:00.000Z","nv":1.974,"tnv":1.974},{"stockId":3000000011321,"date":"2024-11-27T16:00:00.000Z","nv":1.938,"tnv":1.938},{"stockId":3000000011321,"date":"2024-11-26T16:00:00.000Z","nv":1.951,"tnv":1.951},{"stockId":3000000011321,"date":"2024-11-25T16:00:00.000Z","nv":1.92,"tnv":1.92},{"stockId":3000000011321,"date":"2024-11-24T16:00:00.000Z","nv":1.972,"tnv":1.972},{"stockId":3000000011321,"date":"2024-11-21T16:00:00.000Z","nv":1.971,"tnv":1.971},{"stockId":3000000011321,"date":"2024-11-20T16:00:00.000Z","nv":2.048,"tnv":2.048},{"stockId":3000000011321,"date":"2024-11-19T16:00:00.000Z","nv":2.036,"tnv":2.036},{"stockId":3000000011321,"date":"2024-11-18T16:00:00.000Z","nv":2.017,"tnv":2.017},{"stockId":3000000011321,"date":"2024-11-17T16:00:00.000Z","nv":1.961,"tnv":1.961},{"stockId":3000000011321,"date":"2024-11-14T16:00:00.000Z","nv":2.008,"tnv":2.008},{"stockId":3000000011321,"date":"2024-11-13T16:00:00.000Z","nv":2.061,"tnv":2.061},{"stockId":3000000011321,"date":"2024-11-12T16:00:00.000Z","nv":2.112,"tnv":2.112},{"stockId":3000000011321,"date":"2024-11-11T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000011321,"date":"2024-11-10T16:00:00.000Z","nv":2.114,"tnv":2.114},{"stockId":3000000011321,"date":"2024-11-07T16:00:00.000Z","nv":2.043,"tnv":2.043},{"stockId":3000000011321,"date":"2024-11-06T16:00:00.000Z","nv":2.045,"tnv":2.045},{"stockId":3000000011321,"date":"2024-11-05T16:00:00.000Z","nv":2.027,"tnv":2.027},{"stockId":3000000011321,"date":"2024-11-04T16:00:00.000Z","nv":2.006,"tnv":2.006},{"stockId":3000000011321,"date":"2024-11-03T16:00:00.000Z","nv":1.961,"tnv":1.961},{"stockId":3000000011321,"date":"2024-10-31T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000011321,"date":"2024-10-30T16:00:00.000Z","nv":1.933,"tnv":1.933},{"stockId":3000000011321,"date":"2024-10-29T16:00:00.000Z","nv":1.932,"tnv":1.932},{"stockId":3000000011321,"date":"2024-10-28T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000011321,"date":"2024-10-27T16:00:00.000Z","nv":2.008,"tnv":2.008},{"stockId":3000000011321,"date":"2024-10-24T16:00:00.000Z","nv":2.002,"tnv":2.002},{"stockId":3000000011321,"date":"2024-10-23T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000011321,"date":"2024-10-22T16:00:00.000Z","nv":1.985,"tnv":1.985},{"stockId":3000000011321,"date":"2024-10-21T16:00:00.000Z","nv":1.984,"tnv":1.984},{"stockId":3000000011321,"date":"2024-10-20T16:00:00.000Z","nv":1.965,"tnv":1.965},{"stockId":3000000011321,"date":"2024-10-17T16:00:00.000Z","nv":1.952,"tnv":1.952},{"stockId":3000000011321,"date":"2024-10-16T16:00:00.000Z","nv":1.858,"tnv":1.858},{"stockId":3000000011321,"date":"2024-10-15T16:00:00.000Z","nv":1.872,"tnv":1.872},{"stockId":3000000011321,"date":"2024-10-14T16:00:00.000Z","nv":1.888,"tnv":1.888},{"stockId":3000000011321,"date":"2024-10-13T16:00:00.000Z","nv":1.943,"tnv":1.943},{"stockId":3000000011321,"date":"2024-10-10T16:00:00.000Z","nv":1.921,"tnv":1.921},{"stockId":3000000011321,"date":"2024-10-09T16:00:00.000Z","nv":1.996,"tnv":1.996},{"stockId":3000000011321,"date":"2024-10-08T16:00:00.000Z","nv":2.001,"tnv":2.001},{"stockId":3000000011321,"date":"2024-10-07T16:00:00.000Z","nv":2.217,"tnv":2.217},{"stockId":3000000011321,"date":"2024-09-29T16:00:00.000Z","nv":2.042,"tnv":2.042},{"stockId":3000000011321,"date":"2024-09-26T16:00:00.000Z","nv":1.843,"tnv":1.843},{"stockId":3000000011321,"date":"2024-09-25T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000011321,"date":"2024-09-24T16:00:00.000Z","nv":1.648,"tnv":1.648},{"stockId":3000000011321,"date":"2024-09-23T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000011321,"date":"2024-09-22T16:00:00.000Z","nv":1.569,"tnv":1.569},{"stockId":3000000011321,"date":"2024-09-19T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000011321,"date":"2024-09-18T16:00:00.000Z","nv":1.595,"tnv":1.595},{"stockId":3000000011321,"date":"2024-09-17T16:00:00.000Z","nv":1.569,"tnv":1.569},{"stockId":3000000011321,"date":"2024-09-12T16:00:00.000Z","nv":1.564,"tnv":1.564},{"stockId":3000000011321,"date":"2024-09-11T16:00:00.000Z","nv":1.598,"tnv":1.598},{"stockId":3000000011321,"date":"2024-09-10T16:00:00.000Z","nv":1.625,"tnv":1.625},{"stockId":3000000011321,"date":"2024-09-09T16:00:00.000Z","nv":1.627,"tnv":1.627},{"stockId":3000000011321,"date":"2024-09-08T16:00:00.000Z","nv":1.652,"tnv":1.652},{"stockId":3000000011321,"date":"2024-09-05T16:00:00.000Z","nv":1.648,"tnv":1.648},{"stockId":3000000011321,"date":"2024-09-04T16:00:00.000Z","nv":1.667,"tnv":1.667},{"stockId":3000000011321,"date":"2024-09-03T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000011321,"date":"2024-09-02T16:00:00.000Z","nv":1.594,"tnv":1.594},{"stockId":3000000011321,"date":"2024-09-01T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000011321,"date":"2024-08-29T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000011321,"date":"2024-08-28T16:00:00.000Z","nv":1.578,"tnv":1.578},{"stockId":3000000011321,"date":"2024-08-27T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000011321,"date":"2024-08-26T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000011321,"date":"2024-08-25T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000011321,"date":"2024-08-22T16:00:00.000Z","nv":1.54,"tnv":1.54},{"stockId":3000000011321,"date":"2024-08-21T16:00:00.000Z","nv":1.546,"tnv":1.546},{"stockId":3000000011321,"date":"2024-08-20T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000011321,"date":"2024-08-19T16:00:00.000Z","nv":1.58,"tnv":1.58},{"stockId":3000000011321,"date":"2024-08-18T16:00:00.000Z","nv":1.599,"tnv":1.599},{"stockId":3000000011321,"date":"2024-08-15T16:00:00.000Z","nv":1.602,"tnv":1.602},{"stockId":3000000011321,"date":"2024-08-14T16:00:00.000Z","nv":1.614,"tnv":1.614},{"stockId":3000000011321,"date":"2024-08-13T16:00:00.000Z","nv":1.603,"tnv":1.603},{"stockId":3000000011321,"date":"2024-08-12T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000011321,"date":"2024-08-11T16:00:00.000Z","nv":1.646,"tnv":1.646},{"stockId":3000000011321,"date":"2024-08-08T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000011321,"date":"2024-08-07T16:00:00.000Z","nv":1.666,"tnv":1.666},{"stockId":3000000011321,"date":"2024-08-06T16:00:00.000Z","nv":1.662,"tnv":1.662},{"stockId":3000000011321,"date":"2024-08-05T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000011321,"date":"2024-08-04T16:00:00.000Z","nv":1.641,"tnv":1.641},{"stockId":3000000011321,"date":"2024-08-01T16:00:00.000Z","nv":1.649,"tnv":1.649},{"stockId":3000000011321,"date":"2024-07-31T16:00:00.000Z","nv":1.669,"tnv":1.669},{"stockId":3000000011321,"date":"2024-07-30T16:00:00.000Z","nv":1.697,"tnv":1.697},{"stockId":3000000011321,"date":"2024-07-29T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000011321,"date":"2024-07-28T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000011321,"date":"2024-07-25T16:00:00.000Z","nv":1.672,"tnv":1.672},{"stockId":3000000011321,"date":"2024-07-24T16:00:00.000Z","nv":1.658,"tnv":1.658},{"stockId":3000000011321,"date":"2024-07-23T16:00:00.000Z","nv":1.656,"tnv":1.656},{"stockId":3000000011321,"date":"2024-07-22T16:00:00.000Z","nv":1.69,"tnv":1.69},{"stockId":3000000011321,"date":"2024-07-21T16:00:00.000Z","nv":1.74,"tnv":1.74},{"stockId":3000000011321,"date":"2024-07-18T16:00:00.000Z","nv":1.735,"tnv":1.735},{"stockId":3000000011321,"date":"2024-07-17T16:00:00.000Z","nv":1.744,"tnv":1.744},{"stockId":3000000011321,"date":"2024-07-16T16:00:00.000Z","nv":1.728,"tnv":1.728},{"stockId":3000000011321,"date":"2024-07-15T16:00:00.000Z","nv":1.718,"tnv":1.718},{"stockId":3000000011321,"date":"2024-07-14T16:00:00.000Z","nv":1.72,"tnv":1.72},{"stockId":3000000011321,"date":"2024-07-11T16:00:00.000Z","nv":1.736,"tnv":1.736},{"stockId":3000000011321,"date":"2024-07-10T16:00:00.000Z","nv":1.746,"tnv":1.746},{"stockId":3000000011321,"date":"2024-07-09T16:00:00.000Z","nv":1.703,"tnv":1.703},{"stockId":3000000011321,"date":"2024-07-08T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000011321,"date":"2024-07-07T16:00:00.000Z","nv":1.711,"tnv":1.711},{"stockId":3000000011321,"date":"2024-07-04T16:00:00.000Z","nv":1.758,"tnv":1.758},{"stockId":3000000011321,"date":"2024-07-03T16:00:00.000Z","nv":1.741,"tnv":1.741},{"stockId":3000000011321,"date":"2024-07-02T16:00:00.000Z","nv":1.769,"tnv":1.769},{"stockId":3000000011321,"date":"2024-07-01T16:00:00.000Z","nv":1.79,"tnv":1.79},{"stockId":3000000011321,"date":"2024-06-30T16:00:00.000Z","nv":1.808,"tnv":1.808},{"stockId":3000000011321,"date":"2024-06-27T16:00:00.000Z","nv":1.794,"tnv":1.794},{"stockId":3000000011321,"date":"2024-06-26T16:00:00.000Z","nv":1.816,"tnv":1.816},{"stockId":3000000011321,"date":"2024-06-25T16:00:00.000Z","nv":1.863,"tnv":1.863},{"stockId":3000000011321,"date":"2024-06-24T16:00:00.000Z","nv":1.846,"tnv":1.846},{"stockId":3000000011321,"date":"2024-06-23T16:00:00.000Z","nv":1.852,"tnv":1.852},{"stockId":3000000011321,"date":"2024-06-20T16:00:00.000Z","nv":1.919,"tnv":1.919},{"stockId":3000000011321,"date":"2024-06-19T16:00:00.000Z","nv":1.925,"tnv":1.925},{"stockId":3000000011321,"date":"2024-06-18T16:00:00.000Z","nv":1.966,"tnv":1.966},{"stockId":3000000011321,"date":"2024-06-17T16:00:00.000Z","nv":2.011,"tnv":2.011},{"stockId":3000000011321,"date":"2024-06-16T16:00:00.000Z","nv":2.012,"tnv":2.012},{"stockId":3000000011321,"date":"2024-06-13T16:00:00.000Z","nv":2.013,"tnv":2.013},{"stockId":3000000011321,"date":"2024-06-12T16:00:00.000Z","nv":2.043,"tnv":2.043},{"stockId":3000000011321,"date":"2024-06-11T16:00:00.000Z","nv":2.065,"tnv":2.065},{"stockId":3000000011321,"date":"2024-06-10T16:00:00.000Z","nv":2.083,"tnv":2.083},{"stockId":3000000011321,"date":"2024-06-06T16:00:00.000Z","nv":2.065,"tnv":2.065},{"stockId":3000000011321,"date":"2024-06-05T16:00:00.000Z","nv":2.077,"tnv":2.077},{"stockId":3000000011321,"date":"2024-06-04T16:00:00.000Z","nv":2.114,"tnv":2.114},{"stockId":3000000011321,"date":"2024-06-03T16:00:00.000Z","nv":2.141,"tnv":2.141},{"stockId":3000000011321,"date":"2024-06-02T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000011321,"date":"2024-05-30T16:00:00.000Z","nv":2.124,"tnv":2.124},{"stockId":3000000011321,"date":"2024-05-29T16:00:00.000Z","nv":2.118,"tnv":2.118},{"stockId":3000000011321,"date":"2024-05-28T16:00:00.000Z","nv":2.115,"tnv":2.115},{"stockId":3000000011321,"date":"2024-05-27T16:00:00.000Z","nv":2.116,"tnv":2.116},{"stockId":3000000011321,"date":"2024-05-26T16:00:00.000Z","nv":2.143,"tnv":2.143},{"stockId":3000000011321,"date":"2024-05-23T16:00:00.000Z","nv":2.127,"tnv":2.127},{"stockId":3000000011321,"date":"2024-05-22T16:00:00.000Z","nv":2.15,"tnv":2.15},{"stockId":3000000011321,"date":"2024-05-21T16:00:00.000Z","nv":2.176,"tnv":2.176},{"stockId":3000000011321,"date":"2024-05-20T16:00:00.000Z","nv":2.173,"tnv":2.173},{"stockId":3000000011321,"date":"2024-05-19T16:00:00.000Z","nv":2.195,"tnv":2.195},{"stockId":3000000011321,"date":"2024-05-16T16:00:00.000Z","nv":2.199,"tnv":2.199},{"stockId":3000000011321,"date":"2024-05-15T16:00:00.000Z","nv":2.196,"tnv":2.196},{"stockId":3000000011321,"date":"2024-05-14T16:00:00.000Z","nv":2.209,"tnv":2.209},{"stockId":3000000011321,"date":"2024-05-13T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000011321,"date":"2024-05-12T16:00:00.000Z","nv":2.186,"tnv":2.186},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011321,"nv":2.182,"tnv":2.182},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011321,"nv":2.202,"tnv":2.202},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011321,"nv":2.162,"tnv":2.162},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011321,"nv":2.199,"tnv":2.199},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011321,"nv":2.195,"tnv":2.195},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011321,"nv":2.14,"tnv":2.14},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011321,"nv":2.141,"tnv":2.141},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011321,"nv":2.097,"tnv":2.097}],"influencesList":[]}