window.pageData = {"startDate":"2024-06-15T15:41:18.455Z","endDate":"2026-06-15T15:41:18.455Z","stock":{"_id":3000000011323,"name":"国泰智能汽车股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-24T16:00:00.000Z","fundStatus":"normal","stockCode":"011323","tickerId":11323,"shortName":"国泰智能汽车股票C","exchange":"jj","followedNum":4,"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":"gtznqcgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"王阳","stockType":"fund_manager","stockCode":"8801605544","exchange":"fm","tickerId":2325185760}],"hotMetrics":{"fss":{"stockId":3000000011323,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7890999999999999,"f_ind_h_s_r":0.2109,"f_h_a":11115,"f_h_s_a":34883,"f_ind_h_s_r_c_1y":-0.09619999999999998,"f_ind_h_s_r_c_hy":-0.29080000000000006,"f_ins_h_s_r_c_1y":0.09619999999999984,"f_ins_h_s_r_c_hy":0.29079999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011323,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.578341428314445,"f_p_r_m1_ssc":5896,"f_p_r_m1_ssrp":0.15708227311280745,"f_p_r_m3_ssc":5713,"f_p_r_m3_ssrp":0.250875350140056,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.422936449963477,"f_p_r_y1_ssc":4743,"f_p_r_y1_ssrp":0.3329818641923239,"f_p_r_y2_ssc":3593,"f_p_r_y2_ssrp":0.3911469933184855,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.6736372985944463,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.7857142857142857,"f_p_r_y5_ssc":1811,"f_p_r_y5_ssrp":0.6834254143646409},"fp":{"stockId":3000000011323,"type":"fp","f_p_r_fys":0.03284478908692279,"f_p_r_m1":0.018740989908698102,"f_p_r_m3":0.08213875537028392,"f_p_r_m6":0.10187110187110182,"f_p_r_y1":0.4503990877993149,"f_cagr_p_r_fs":0.00036507984487443856,"f_p_r_d1":-0.0019286403085825299,"f_p_r_y2":0.5830740510267571,"f_p_r_y3":0.19661335841956573,"last_data_date":"2026-06-14T16:00:00.000Z","f_p_r_y5":-0.02078521939953959,"f_i_d":"2021-01-24T16:00:00.000Z"},"ff":{"stockId":3000000011323,"type":"ff","f_m_f":28955473,"f_m_f_r":0.012,"f_c_f":4825912,"f_c_f_r":0.002,"f_m_a_c_f":33781385,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011323,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":2.544,"f_nv_cr":0.048250855000206094},"f_as":{"stockId":3000000011323,"type":"f_as","f_tas":176252893.515,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001790,"stockCode":"001790","stockType":"fund","areaCode":"cn","followedNum":199,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-02T16:00:00.000Z","setUpScale":1365980000,"market":"a","tickerId":1790,"custody":"中国农业银行股份有限公司","name":"国泰智能汽车股票型证券投资基金","shortName":"国泰智能汽车股票(001790)","fundSecondLevel":"company","__csrcFundId":4614,"fundStatus":"normal","lastUpdated":"2026-04-30T18:12:07.053Z","masterFundFlag":1,"inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰智能汽车股票","memoNum":1,"pinyin":"gtznqcgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":300750,"holdings":573491,"marketCap":230371334,"netValueRatio":0.0843,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":301525,"holdings":2436957,"marketCap":169807163,"netValueRatio":0.0621,"quarterlyChange":-0.19295807273569643,"stock":{"name":"儒竞科技","exchange":"sz","stockType":"company","stockCode":"301525","tickerId":301525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":603179,"holdings":2485171,"marketCap":161784632,"netValueRatio":0.0592,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":688279,"holdings":1061537,"marketCap":161682700,"netValueRatio":0.0592,"quarterlyChange":-0.25151113076809706,"stock":{"name":"峰岹科技","exchange":"sh","stockType":"company","stockCode":"688279","tickerId":688279}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":2850,"holdings":891981,"marketCap":159664599,"netValueRatio":0.0584,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":2126,"holdings":3312366,"marketCap":140808678,"netValueRatio":0.0515,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":601100,"holdings":1459900,"marketCap":140150400,"netValueRatio":0.0513,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":601689,"holdings":2452061,"marketCap":139277064,"netValueRatio":0.051,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":603786,"holdings":2183500,"marketCap":119088090,"netValueRatio":0.0436,"quarterlyChange":-0.30166453265044846,"stock":{"stockCode":"603786","exchange":"sh","stockType":"company","tickerId":603786,"name":"科博达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001790,"stockId":2050,"holdings":2755205,"marketCap":117178868,"netValueRatio":0.0429,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011323,"nv":2.544,"tnv":2.544},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011323,"nv":2.4269,"tnv":2.4269},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011323,"nv":2.4489,"tnv":2.4489},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011323,"nv":2.4402,"tnv":2.4402},{"stockId":3000000011323,"date":"2026-06-08T16:00:00.000Z","nv":2.5387,"tnv":2.5387},{"stockId":3000000011323,"date":"2026-06-07T16:00:00.000Z","nv":2.4678,"tnv":2.4678},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011323,"nv":2.5356,"tnv":2.5356},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011323,"nv":2.59,"tnv":2.59},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011323,"nv":2.5542,"tnv":2.5542},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011323,"nv":2.5648,"tnv":2.5648},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011323,"nv":2.5309,"tnv":2.5309},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011323,"nv":2.5748,"tnv":2.5748},{"stockId":3000000011323,"date":"2026-05-27T16:00:00.000Z","nv":2.6898,"tnv":2.6898},{"stockId":3000000011323,"date":"2026-05-26T16:00:00.000Z","nv":2.6603,"tnv":2.6603},{"stockId":3000000011323,"date":"2026-05-25T16:00:00.000Z","nv":2.6676,"tnv":2.6676},{"stockId":3000000011323,"date":"2026-05-24T16:00:00.000Z","nv":2.6921,"tnv":2.6921},{"stockId":3000000011323,"date":"2026-05-21T16:00:00.000Z","nv":2.6988,"tnv":2.6988},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011323,"nv":2.6255,"tnv":2.6255},{"stockId":3000000011323,"date":"2026-05-19T16:00:00.000Z","nv":2.6116,"tnv":2.6116},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011323,"nv":2.5815,"tnv":2.5815},{"stockId":3000000011323,"date":"2026-05-17T16:00:00.000Z","nv":2.5168,"tnv":2.5168},{"stockId":3000000011323,"date":"2026-05-14T16:00:00.000Z","nv":2.4972,"tnv":2.4972},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011323,"nv":2.4698,"tnv":2.4698},{"stockId":3000000011323,"date":"2026-05-12T16:00:00.000Z","nv":2.5329,"tnv":2.5329},{"stockId":3000000011323,"date":"2026-05-11T16:00:00.000Z","nv":2.5011,"tnv":2.5011},{"stockId":3000000011323,"date":"2026-05-10T16:00:00.000Z","nv":2.5071,"tnv":2.5071},{"stockId":3000000011323,"date":"2026-05-07T16:00:00.000Z","nv":2.4867,"tnv":2.4867},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011323,"nv":2.482,"tnv":2.482},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011323,"nv":2.4174,"tnv":2.4174},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011323,"nv":2.353,"tnv":2.353},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011323,"nv":2.3301,"tnv":2.3301},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011323,"nv":2.3104,"tnv":2.3104},{"stockId":3000000011323,"date":"2026-04-26T16:00:00.000Z","nv":2.3421,"tnv":2.3421},{"stockId":3000000011323,"date":"2026-04-23T16:00:00.000Z","nv":2.3453,"tnv":2.3453},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011323,"nv":2.339,"tnv":2.339},{"stockId":3000000011323,"date":"2026-04-21T16:00:00.000Z","nv":2.3591,"tnv":2.3591},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011323,"nv":2.3093,"tnv":2.3093},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011323,"nv":2.294,"tnv":2.294},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011323,"nv":2.3138,"tnv":2.3138},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011323,"nv":2.3114,"tnv":2.3114},{"stockId":3000000011323,"date":"2026-04-14T16:00:00.000Z","nv":2.2503,"tnv":2.2503},{"stockId":3000000011323,"date":"2026-04-13T16:00:00.000Z","nv":2.2601,"tnv":2.2601},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011323,"nv":2.2285,"tnv":2.2285},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011323,"nv":2.225,"tnv":2.225},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011323,"nv":2.1826,"tnv":2.1826},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011323,"nv":2.1851,"tnv":2.1851},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011323,"nv":2.0795,"tnv":2.0795},{"stockId":3000000011323,"date":"2026-04-02T16:00:00.000Z","nv":2.1012,"tnv":2.1012},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011323,"nv":2.1308,"tnv":2.1308},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011323,"nv":2.1758,"tnv":2.1758},{"stockId":3000000011323,"date":"2026-03-30T16:00:00.000Z","nv":2.133,"tnv":2.133},{"stockId":3000000011323,"date":"2026-03-29T16:00:00.000Z","nv":2.1638,"tnv":2.1638},{"stockId":3000000011323,"date":"2026-03-26T16:00:00.000Z","nv":2.1783,"tnv":2.1783},{"stockId":3000000011323,"date":"2026-03-25T16:00:00.000Z","nv":2.1615,"tnv":2.1615},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011323,"nv":2.1902,"tnv":2.1902},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011323,"nv":2.1441,"tnv":2.1441},{"stockId":3000000011323,"date":"2026-03-22T16:00:00.000Z","nv":2.1278,"tnv":2.1278},{"stockId":3000000011323,"date":"2026-03-19T16:00:00.000Z","nv":2.2139,"tnv":2.2139},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011323,"nv":2.2284,"tnv":2.2284},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011323,"nv":2.3012,"tnv":2.3012},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011323,"nv":2.286,"tnv":2.286},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011323,"nv":2.3314,"tnv":2.3314},{"stockId":3000000011323,"date":"2026-03-12T16:00:00.000Z","nv":2.3509,"tnv":2.3509},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011323,"nv":2.4016,"tnv":2.4016},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011323,"nv":2.4302,"tnv":2.4302},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011323,"nv":2.4319,"tnv":2.4319},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011323,"nv":2.3569,"tnv":2.3569},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011323,"nv":2.4039,"tnv":2.4039},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011323,"nv":2.3751,"tnv":2.3751},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011323,"nv":2.3416,"tnv":2.3416},{"stockId":3000000011323,"date":"2026-03-02T16:00:00.000Z","nv":2.3556,"tnv":2.3556},{"stockId":3000000011323,"date":"2026-03-01T16:00:00.000Z","nv":2.4516,"tnv":2.4516},{"stockId":3000000011323,"date":"2026-02-26T16:00:00.000Z","nv":2.4901,"tnv":2.4901},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011323,"nv":2.4921,"tnv":2.4921},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011323,"nv":2.4953,"tnv":2.4953},{"stockId":3000000011323,"date":"2026-02-23T16:00:00.000Z","nv":2.4815,"tnv":2.4815},{"stockId":3000000011323,"date":"2026-02-12T16:00:00.000Z","nv":2.483,"tnv":2.483},{"stockId":3000000011323,"date":"2026-02-11T16:00:00.000Z","nv":2.528,"tnv":2.528},{"stockId":3000000011323,"date":"2026-02-10T16:00:00.000Z","nv":2.4949,"tnv":2.4949},{"stockId":3000000011323,"date":"2026-02-09T16:00:00.000Z","nv":2.5326,"tnv":2.5326},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011323,"nv":2.5259,"tnv":2.5259},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011323,"nv":2.485,"tnv":2.485},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011323,"nv":2.4721,"tnv":2.4721},{"stockId":3000000011323,"date":"2026-02-03T16:00:00.000Z","nv":2.5138,"tnv":2.5138},{"stockId":3000000011323,"date":"2026-02-02T16:00:00.000Z","nv":2.5055,"tnv":2.5055},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011323,"nv":2.4237,"tnv":2.4237},{"stockId":3000000011323,"date":"2026-01-29T16:00:00.000Z","nv":2.4819,"tnv":2.4819},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011323,"nv":2.47,"tnv":2.47},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011323,"nv":2.5435,"tnv":2.5435},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011323,"nv":2.5773,"tnv":2.5773},{"stockId":3000000011323,"date":"2026-01-25T16:00:00.000Z","nv":2.5564,"tnv":2.5564},{"stockId":3000000011323,"date":"2026-01-22T16:00:00.000Z","nv":2.636,"tnv":2.636},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011323,"nv":2.5949,"tnv":2.5949},{"stockId":3000000011323,"date":"2026-01-20T16:00:00.000Z","nv":2.6064,"tnv":2.6064},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011323,"nv":2.5765,"tnv":2.5765},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011323,"nv":2.6068,"tnv":2.6068},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011323,"nv":2.5738,"tnv":2.5738},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011323,"nv":2.505,"tnv":2.505},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011323,"nv":2.505,"tnv":2.505},{"stockId":3000000011323,"date":"2026-01-12T16:00:00.000Z","nv":2.5127,"tnv":2.5127},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011323,"nv":2.5427,"tnv":2.5427},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011323,"nv":2.5248,"tnv":2.5248},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011323,"nv":2.4734,"tnv":2.4734},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011323,"nv":2.4923,"tnv":2.4923},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011323,"nv":2.4911,"tnv":2.4911},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011323,"nv":2.4856,"tnv":2.4856},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011323,"nv":2.4631,"tnv":2.4631},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011323,"nv":2.4701,"tnv":2.4701},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011323,"nv":2.398,"tnv":2.398},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011323,"nv":2.3763,"tnv":2.3763},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011323,"nv":2.3849,"tnv":2.3849},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011323,"nv":2.3328,"tnv":2.3328},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011323,"nv":2.3071,"tnv":2.3071},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011323,"nv":2.3125,"tnv":2.3125},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011323,"nv":2.2804,"tnv":2.2804},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011323,"nv":2.2735,"tnv":2.2735},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011323,"nv":2.3126,"tnv":2.3126},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011323,"nv":2.2592,"tnv":2.2592},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011323,"nv":2.3088,"tnv":2.3088},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011323,"nv":2.3507,"tnv":2.3507},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011323,"nv":2.3242,"tnv":2.3242},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011323,"nv":2.3566,"tnv":2.3566},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011323,"nv":2.3354,"tnv":2.3354},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011323,"nv":2.3486,"tnv":2.3486},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011323,"nv":2.3142,"tnv":2.3142},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011323,"nv":2.2739,"tnv":2.2739},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011323,"nv":2.2368,"tnv":2.2368},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011323,"nv":2.2501,"tnv":2.2501},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011323,"nv":2.292,"tnv":2.292},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011323,"nv":2.2567,"tnv":2.2567},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011323,"nv":2.2324,"tnv":2.2324},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011323,"nv":2.2394,"tnv":2.2394},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011323,"nv":2.2054,"tnv":2.2054},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011323,"nv":2.1837,"tnv":2.1837},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011323,"nv":2.1643,"tnv":2.1643},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011323,"nv":2.1987,"tnv":2.1987},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011323,"nv":2.2336,"tnv":2.2336},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011323,"nv":2.238,"tnv":2.238},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011323,"nv":2.267,"tnv":2.267},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011323,"nv":2.2698,"tnv":2.2698},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011323,"nv":2.3092,"tnv":2.3092},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011323,"nv":2.277,"tnv":2.277},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011323,"nv":2.3116,"tnv":2.3116},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011323,"nv":2.3217,"tnv":2.3217},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011323,"nv":2.4056,"tnv":2.4056},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011323,"nv":2.4508,"tnv":2.4508},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011323,"nv":2.3723,"tnv":2.3723},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011323,"nv":2.3242,"tnv":2.3242},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011323,"nv":2.4058,"tnv":2.4058},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011323,"nv":2.415,"tnv":2.415},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011323,"nv":2.4112,"tnv":2.4112},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011323,"nv":2.4522,"tnv":2.4522},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011323,"nv":2.3818,"tnv":2.3818},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011323,"nv":2.3564,"tnv":2.3564},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011323,"nv":2.3482,"tnv":2.3482},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011323,"nv":2.2786,"tnv":2.2786},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011323,"nv":2.307,"tnv":2.307},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011323,"nv":2.315,"tnv":2.315},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011323,"nv":2.2778,"tnv":2.2778},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011323,"nv":2.2396,"tnv":2.2396},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011323,"nv":2.3304,"tnv":2.3304},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011323,"nv":2.3497,"tnv":2.3497},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011323,"nv":2.2679,"tnv":2.2679},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011323,"nv":2.3705,"tnv":2.3705},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011323,"nv":2.4326,"tnv":2.4326},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011323,"nv":2.5236,"tnv":2.5236},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011323,"nv":2.5309,"tnv":2.5309},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011323,"nv":2.5143,"tnv":2.5143},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011323,"nv":2.4177,"tnv":2.4177},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011323,"nv":2.5017,"tnv":2.5017},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011323,"nv":2.4858,"tnv":2.4858},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011323,"nv":2.4524,"tnv":2.4524},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011323,"nv":2.4566,"tnv":2.4566},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011323,"nv":2.3862,"tnv":2.3862},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011323,"nv":2.4824,"tnv":2.4824},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011323,"nv":2.4545,"tnv":2.4545},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011323,"nv":2.3641,"tnv":2.3641},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011323,"nv":2.2478,"tnv":2.2478},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011323,"nv":2.2063,"tnv":2.2063},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011323,"nv":2.221,"tnv":2.221},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011323,"nv":2.1569,"tnv":2.1569},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011323,"nv":2.1491,"tnv":2.1491},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011323,"nv":2.1601,"tnv":2.1601},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011323,"nv":2.0767,"tnv":2.0767},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011323,"nv":2.0053,"tnv":2.0053},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011323,"nv":2.0758,"tnv":2.0758},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011323,"nv":2.1011,"tnv":2.1011},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011323,"nv":2.0775,"tnv":2.0775},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011323,"nv":2.0875,"tnv":2.0875},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011323,"nv":2.047,"tnv":2.047},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011323,"nv":2.0383,"tnv":2.0383},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011323,"nv":2.0497,"tnv":2.0497},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011323,"nv":2.0546,"tnv":2.0546},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011323,"nv":2.0417,"tnv":2.0417},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011323,"nv":1.9939,"tnv":1.9939},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011323,"nv":2.0185,"tnv":2.0185},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011323,"nv":2.0115,"tnv":2.0115},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011323,"nv":1.9666,"tnv":1.9666},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011323,"nv":1.9438,"tnv":1.9438},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011323,"nv":1.9053,"tnv":1.9053},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011323,"nv":1.9287,"tnv":1.9287},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011323,"nv":1.9084,"tnv":1.9084},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011323,"nv":1.906,"tnv":1.906},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011323,"nv":1.8674,"tnv":1.8674},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011323,"nv":1.891,"tnv":1.891},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011323,"nv":1.9054,"tnv":1.9054},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011323,"nv":1.8788,"tnv":1.8788},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011323,"nv":1.8496,"tnv":1.8496},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011323,"nv":1.8208,"tnv":1.8208},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011323,"nv":1.8235,"tnv":1.8235},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011323,"nv":1.8374,"tnv":1.8374},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011323,"nv":1.8662,"tnv":1.8662},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011323,"nv":1.8664,"tnv":1.8664},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011323,"nv":1.8763,"tnv":1.8763},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011323,"nv":1.89,"tnv":1.89},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011323,"nv":1.8752,"tnv":1.8752},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011323,"nv":1.882,"tnv":1.882},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011323,"nv":1.883,"tnv":1.883},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011323,"nv":1.87,"tnv":1.87},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011323,"nv":1.8714,"tnv":1.8714},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011323,"nv":1.8463,"tnv":1.8463},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011323,"nv":1.8028,"tnv":1.8028},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011323,"nv":1.7842,"tnv":1.7842},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011323,"nv":1.7777,"tnv":1.7777},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011323,"nv":1.76,"tnv":1.76},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011323,"nv":1.7754,"tnv":1.7754},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011323,"nv":1.7822,"tnv":1.7822},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011323,"nv":1.763,"tnv":1.763},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011323,"nv":1.7862,"tnv":1.7862},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011323,"nv":1.793,"tnv":1.793},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011323,"nv":1.7775,"tnv":1.7775},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011323,"nv":1.8107,"tnv":1.8107},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011323,"nv":1.8159,"tnv":1.8159},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011323,"nv":1.8056,"tnv":1.8056},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011323,"nv":1.8033,"tnv":1.8033},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011323,"nv":1.8315,"tnv":1.8315},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011323,"nv":1.7999,"tnv":1.7999},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011323,"nv":1.7322,"tnv":1.7322},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011323,"nv":1.7371,"tnv":1.7371},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011323,"nv":1.7801,"tnv":1.7801},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011323,"nv":1.7673,"tnv":1.7673},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011323,"nv":1.746,"tnv":1.746},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011323,"nv":1.7555,"tnv":1.7555},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011323,"nv":1.754,"tnv":1.754},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011323,"nv":1.7822,"tnv":1.7822},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011323,"nv":1.7773,"tnv":1.7773},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011323,"nv":1.7497,"tnv":1.7497},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011323,"nv":1.7727,"tnv":1.7727},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011323,"nv":1.7846,"tnv":1.7846},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011323,"nv":1.8091,"tnv":1.8091},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011323,"nv":1.7833,"tnv":1.7833},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011323,"nv":1.7776,"tnv":1.7776},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011323,"nv":1.78,"tnv":1.78},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011323,"nv":1.8046,"tnv":1.8046},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011323,"nv":1.783,"tnv":1.783},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011323,"nv":1.794,"tnv":1.794},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011323,"nv":1.818,"tnv":1.818},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011323,"nv":1.85,"tnv":1.85},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011323,"nv":1.856,"tnv":1.856},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011323,"nv":1.869,"tnv":1.869},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011323,"nv":1.872,"tnv":1.872},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011323,"nv":1.858,"tnv":1.858},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011323,"nv":1.875,"tnv":1.875},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011323,"nv":1.857,"tnv":1.857},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011323,"nv":1.891,"tnv":1.891},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011323,"nv":1.894,"tnv":1.894},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011323,"nv":1.898,"tnv":1.898},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011323,"nv":1.851,"tnv":1.851},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011323,"nv":1.876,"tnv":1.876},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011323,"nv":1.873,"tnv":1.873},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011323,"nv":1.88,"tnv":1.88},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011323,"nv":1.835,"tnv":1.835},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011323,"nv":1.792,"tnv":1.792},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011323,"nv":1.798,"tnv":1.798},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011323,"nv":1.811,"tnv":1.811},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011323,"nv":1.8,"tnv":1.8},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011323,"nv":1.817,"tnv":1.817},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011323,"nv":1.748,"tnv":1.748},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011323,"nv":1.76,"tnv":1.76},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011323,"nv":1.694,"tnv":1.694},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011323,"nv":1.692,"tnv":1.692},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011323,"nv":1.702,"tnv":1.702},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011323,"nv":1.739,"tnv":1.739},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011323,"nv":1.751,"tnv":1.751},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011323,"nv":1.75,"tnv":1.75},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011323,"nv":1.685,"tnv":1.685},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011323,"nv":1.618,"tnv":1.618},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011323,"nv":1.607,"tnv":1.607},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011323,"nv":1.652,"tnv":1.652},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011323,"nv":1.869,"tnv":1.869},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011323,"nv":1.929,"tnv":1.929},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011323,"nv":1.908,"tnv":1.908},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011323,"nv":1.927,"tnv":1.927},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011323,"nv":1.951,"tnv":1.951},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011323,"nv":1.975,"tnv":1.975},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011323,"nv":1.97,"tnv":1.97},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011323,"nv":1.952,"tnv":1.952},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011323,"nv":1.984,"tnv":1.984},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011323,"nv":1.972,"tnv":1.972},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011323,"nv":2.033,"tnv":2.033},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011323,"nv":2.029,"tnv":2.029},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011323,"nv":2.032,"tnv":2.032},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011323,"nv":2.042,"tnv":2.042},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011323,"nv":2.052,"tnv":2.052},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011323,"nv":1.988,"tnv":1.988},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011323,"nv":2.052,"tnv":2.052},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011323,"nv":2.032,"tnv":2.032},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011323,"nv":2.07,"tnv":2.07},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011323,"nv":2.074,"tnv":2.074},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011323,"nv":2.07,"tnv":2.07},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011323,"nv":2.047,"tnv":2.047},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011323,"nv":2.017,"tnv":2.017},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011323,"nv":1.987,"tnv":1.987},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011323,"nv":1.993,"tnv":1.993},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011323,"nv":2.129,"tnv":2.129},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011323,"nv":2.167,"tnv":2.167},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011323,"nv":2.138,"tnv":2.138},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011323,"nv":2.137,"tnv":2.137},{"stockId":3000000011323,"date":"2025-02-20T16:00:00.000Z","nv":2.199,"tnv":2.199},{"stockId":3000000011323,"date":"2025-02-19T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000011323,"date":"2025-02-18T16:00:00.000Z","nv":2.089,"tnv":2.089},{"stockId":3000000011323,"date":"2025-02-17T16:00:00.000Z","nv":2.004,"tnv":2.004},{"stockId":3000000011323,"date":"2025-02-16T16:00:00.000Z","nv":2.014,"tnv":2.014},{"stockId":3000000011323,"date":"2025-02-13T16:00:00.000Z","nv":1.981,"tnv":1.981},{"stockId":3000000011323,"date":"2025-02-12T16:00:00.000Z","nv":1.959,"tnv":1.959},{"stockId":3000000011323,"date":"2025-02-11T16:00:00.000Z","nv":2.003,"tnv":2.003},{"stockId":3000000011323,"date":"2025-02-10T16:00:00.000Z","nv":1.996,"tnv":1.996},{"stockId":3000000011323,"date":"2025-02-09T16:00:00.000Z","nv":1.998,"tnv":1.998},{"stockId":3000000011323,"date":"2025-02-06T16:00:00.000Z","nv":2.04,"tnv":2.04},{"stockId":3000000011323,"date":"2025-02-05T16:00:00.000Z","nv":2.024,"tnv":2.024},{"stockId":3000000011323,"date":"2025-02-04T16:00:00.000Z","nv":1.914,"tnv":1.914},{"stockId":3000000011323,"date":"2025-01-26T16:00:00.000Z","nv":1.875,"tnv":1.875},{"stockId":3000000011323,"date":"2025-01-23T16:00:00.000Z","nv":1.927,"tnv":1.927},{"stockId":3000000011323,"date":"2025-01-22T16:00:00.000Z","nv":1.876,"tnv":1.876},{"stockId":3000000011323,"date":"2025-01-21T16:00:00.000Z","nv":1.883,"tnv":1.883},{"stockId":3000000011323,"date":"2025-01-20T16:00:00.000Z","nv":1.879,"tnv":1.879},{"stockId":3000000011323,"date":"2025-01-19T16:00:00.000Z","nv":1.822,"tnv":1.822},{"stockId":3000000011323,"date":"2025-01-16T16:00:00.000Z","nv":1.802,"tnv":1.802},{"stockId":3000000011323,"date":"2025-01-15T16:00:00.000Z","nv":1.786,"tnv":1.786},{"stockId":3000000011323,"date":"2025-01-14T16:00:00.000Z","nv":1.795,"tnv":1.795},{"stockId":3000000011323,"date":"2025-01-13T16:00:00.000Z","nv":1.8,"tnv":1.8},{"stockId":3000000011323,"date":"2025-01-12T16:00:00.000Z","nv":1.707,"tnv":1.707},{"stockId":3000000011323,"date":"2025-01-09T16:00:00.000Z","nv":1.723,"tnv":1.723},{"stockId":3000000011323,"date":"2025-01-08T16:00:00.000Z","nv":1.709,"tnv":1.709},{"stockId":3000000011323,"date":"2025-01-07T16:00:00.000Z","nv":1.674,"tnv":1.674},{"stockId":3000000011323,"date":"2025-01-06T16:00:00.000Z","nv":1.663,"tnv":1.663},{"stockId":3000000011323,"date":"2025-01-05T16:00:00.000Z","nv":1.629,"tnv":1.629},{"stockId":3000000011323,"date":"2025-01-02T16:00:00.000Z","nv":1.62,"tnv":1.62},{"stockId":3000000011323,"date":"2025-01-01T16:00:00.000Z","nv":1.656,"tnv":1.656},{"stockId":3000000011323,"date":"2024-12-30T16:00:00.000Z","nv":1.699,"tnv":1.699},{"stockId":3000000011323,"date":"2024-12-29T16:00:00.000Z","nv":1.742,"tnv":1.742},{"stockId":3000000011323,"date":"2024-12-26T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000011323,"date":"2024-12-25T16:00:00.000Z","nv":1.771,"tnv":1.771},{"stockId":3000000011323,"date":"2024-12-24T16:00:00.000Z","nv":1.739,"tnv":1.739},{"stockId":3000000011323,"date":"2024-12-23T16:00:00.000Z","nv":1.751,"tnv":1.751},{"stockId":3000000011323,"date":"2024-12-22T16:00:00.000Z","nv":1.718,"tnv":1.718},{"stockId":3000000011323,"date":"2024-12-19T16:00:00.000Z","nv":1.764,"tnv":1.764},{"stockId":3000000011323,"date":"2024-12-18T16:00:00.000Z","nv":1.745,"tnv":1.745},{"stockId":3000000011323,"date":"2024-12-17T16:00:00.000Z","nv":1.732,"tnv":1.732},{"stockId":3000000011323,"date":"2024-12-16T16:00:00.000Z","nv":1.724,"tnv":1.724},{"stockId":3000000011323,"date":"2024-12-15T16:00:00.000Z","nv":1.727,"tnv":1.727},{"stockId":3000000011323,"date":"2024-12-12T16:00:00.000Z","nv":1.763,"tnv":1.763},{"stockId":3000000011323,"date":"2024-12-11T16:00:00.000Z","nv":1.803,"tnv":1.803},{"stockId":3000000011323,"date":"2024-12-10T16:00:00.000Z","nv":1.795,"tnv":1.795},{"stockId":3000000011323,"date":"2024-12-09T16:00:00.000Z","nv":1.808,"tnv":1.808},{"stockId":3000000011323,"date":"2024-12-08T16:00:00.000Z","nv":1.786,"tnv":1.786},{"stockId":3000000011323,"date":"2024-12-05T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000011323,"date":"2024-12-04T16:00:00.000Z","nv":1.763,"tnv":1.763},{"stockId":3000000011323,"date":"2024-12-03T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000011323,"date":"2024-12-02T16:00:00.000Z","nv":1.757,"tnv":1.757},{"stockId":3000000011323,"date":"2024-12-01T16:00:00.000Z","nv":1.77,"tnv":1.77},{"stockId":3000000011323,"date":"2024-11-28T16:00:00.000Z","nv":1.737,"tnv":1.737},{"stockId":3000000011323,"date":"2024-11-27T16:00:00.000Z","nv":1.683,"tnv":1.683},{"stockId":3000000011323,"date":"2024-11-26T16:00:00.000Z","nv":1.703,"tnv":1.703},{"stockId":3000000011323,"date":"2024-11-25T16:00:00.000Z","nv":1.668,"tnv":1.668},{"stockId":3000000011323,"date":"2024-11-24T16:00:00.000Z","nv":1.71,"tnv":1.71},{"stockId":3000000011323,"date":"2024-11-21T16:00:00.000Z","nv":1.71,"tnv":1.71},{"stockId":3000000011323,"date":"2024-11-20T16:00:00.000Z","nv":1.772,"tnv":1.772},{"stockId":3000000011323,"date":"2024-11-19T16:00:00.000Z","nv":1.786,"tnv":1.786},{"stockId":3000000011323,"date":"2024-11-18T16:00:00.000Z","nv":1.776,"tnv":1.776},{"stockId":3000000011323,"date":"2024-11-17T16:00:00.000Z","nv":1.717,"tnv":1.717},{"stockId":3000000011323,"date":"2024-11-14T16:00:00.000Z","nv":1.748,"tnv":1.748},{"stockId":3000000011323,"date":"2024-11-13T16:00:00.000Z","nv":1.807,"tnv":1.807},{"stockId":3000000011323,"date":"2024-11-12T16:00:00.000Z","nv":1.846,"tnv":1.846},{"stockId":3000000011323,"date":"2024-11-11T16:00:00.000Z","nv":1.873,"tnv":1.873},{"stockId":3000000011323,"date":"2024-11-10T16:00:00.000Z","nv":1.903,"tnv":1.903},{"stockId":3000000011323,"date":"2024-11-07T16:00:00.000Z","nv":1.815,"tnv":1.815},{"stockId":3000000011323,"date":"2024-11-06T16:00:00.000Z","nv":1.801,"tnv":1.801},{"stockId":3000000011323,"date":"2024-11-05T16:00:00.000Z","nv":1.791,"tnv":1.791},{"stockId":3000000011323,"date":"2024-11-04T16:00:00.000Z","nv":1.761,"tnv":1.761},{"stockId":3000000011323,"date":"2024-11-03T16:00:00.000Z","nv":1.72,"tnv":1.72},{"stockId":3000000011323,"date":"2024-10-31T16:00:00.000Z","nv":1.658,"tnv":1.658},{"stockId":3000000011323,"date":"2024-10-30T16:00:00.000Z","nv":1.681,"tnv":1.681},{"stockId":3000000011323,"date":"2024-10-29T16:00:00.000Z","nv":1.691,"tnv":1.691},{"stockId":3000000011323,"date":"2024-10-28T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000011323,"date":"2024-10-27T16:00:00.000Z","nv":1.743,"tnv":1.743},{"stockId":3000000011323,"date":"2024-10-24T16:00:00.000Z","nv":1.745,"tnv":1.745},{"stockId":3000000011323,"date":"2024-10-23T16:00:00.000Z","nv":1.719,"tnv":1.719},{"stockId":3000000011323,"date":"2024-10-22T16:00:00.000Z","nv":1.72,"tnv":1.72},{"stockId":3000000011323,"date":"2024-10-21T16:00:00.000Z","nv":1.733,"tnv":1.733},{"stockId":3000000011323,"date":"2024-10-20T16:00:00.000Z","nv":1.72,"tnv":1.72},{"stockId":3000000011323,"date":"2024-10-17T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000011323,"date":"2024-10-16T16:00:00.000Z","nv":1.609,"tnv":1.609},{"stockId":3000000011323,"date":"2024-10-15T16:00:00.000Z","nv":1.621,"tnv":1.621},{"stockId":3000000011323,"date":"2024-10-14T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000011323,"date":"2024-10-13T16:00:00.000Z","nv":1.684,"tnv":1.684},{"stockId":3000000011323,"date":"2024-10-10T16:00:00.000Z","nv":1.66,"tnv":1.66},{"stockId":3000000011323,"date":"2024-10-09T16:00:00.000Z","nv":1.755,"tnv":1.755},{"stockId":3000000011323,"date":"2024-10-08T16:00:00.000Z","nv":1.774,"tnv":1.774},{"stockId":3000000011323,"date":"2024-10-07T16:00:00.000Z","nv":1.904,"tnv":1.904},{"stockId":3000000011323,"date":"2024-09-29T16:00:00.000Z","nv":1.74,"tnv":1.74},{"stockId":3000000011323,"date":"2024-09-26T16:00:00.000Z","nv":1.575,"tnv":1.575},{"stockId":3000000011323,"date":"2024-09-25T16:00:00.000Z","nv":1.48,"tnv":1.48},{"stockId":3000000011323,"date":"2024-09-24T16:00:00.000Z","nv":1.425,"tnv":1.425},{"stockId":3000000011323,"date":"2024-09-23T16:00:00.000Z","nv":1.422,"tnv":1.422},{"stockId":3000000011323,"date":"2024-09-22T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000011323,"date":"2024-09-19T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000011323,"date":"2024-09-18T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000011323,"date":"2024-09-17T16:00:00.000Z","nv":1.368,"tnv":1.368},{"stockId":3000000011323,"date":"2024-09-12T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000011323,"date":"2024-09-11T16:00:00.000Z","nv":1.377,"tnv":1.377},{"stockId":3000000011323,"date":"2024-09-10T16:00:00.000Z","nv":1.391,"tnv":1.391},{"stockId":3000000011323,"date":"2024-09-09T16:00:00.000Z","nv":1.364,"tnv":1.364},{"stockId":3000000011323,"date":"2024-09-08T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000011323,"date":"2024-09-05T16:00:00.000Z","nv":1.367,"tnv":1.367},{"stockId":3000000011323,"date":"2024-09-04T16:00:00.000Z","nv":1.387,"tnv":1.387},{"stockId":3000000011323,"date":"2024-09-03T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000011323,"date":"2024-09-02T16:00:00.000Z","nv":1.363,"tnv":1.363},{"stockId":3000000011323,"date":"2024-09-01T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000011323,"date":"2024-08-29T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000011323,"date":"2024-08-28T16:00:00.000Z","nv":1.339,"tnv":1.339},{"stockId":3000000011323,"date":"2024-08-27T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000011323,"date":"2024-08-26T16:00:00.000Z","nv":1.296,"tnv":1.296},{"stockId":3000000011323,"date":"2024-08-25T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000011323,"date":"2024-08-22T16:00:00.000Z","nv":1.318,"tnv":1.318},{"stockId":3000000011323,"date":"2024-08-21T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000011323,"date":"2024-08-20T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000011323,"date":"2024-08-19T16:00:00.000Z","nv":1.337,"tnv":1.337},{"stockId":3000000011323,"date":"2024-08-18T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000011323,"date":"2024-08-15T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000011323,"date":"2024-08-14T16:00:00.000Z","nv":1.365,"tnv":1.365},{"stockId":3000000011323,"date":"2024-08-13T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000011323,"date":"2024-08-12T16:00:00.000Z","nv":1.375,"tnv":1.375},{"stockId":3000000011323,"date":"2024-08-11T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000011323,"date":"2024-08-08T16:00:00.000Z","nv":1.381,"tnv":1.381},{"stockId":3000000011323,"date":"2024-08-07T16:00:00.000Z","nv":1.39,"tnv":1.39},{"stockId":3000000011323,"date":"2024-08-06T16:00:00.000Z","nv":1.398,"tnv":1.398},{"stockId":3000000011323,"date":"2024-08-05T16:00:00.000Z","nv":1.403,"tnv":1.403},{"stockId":3000000011323,"date":"2024-08-04T16:00:00.000Z","nv":1.385,"tnv":1.385},{"stockId":3000000011323,"date":"2024-08-01T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000011323,"date":"2024-07-31T16:00:00.000Z","nv":1.445,"tnv":1.445},{"stockId":3000000011323,"date":"2024-07-30T16:00:00.000Z","nv":1.458,"tnv":1.458},{"stockId":3000000011323,"date":"2024-07-29T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000011323,"date":"2024-07-28T16:00:00.000Z","nv":1.401,"tnv":1.401},{"stockId":3000000011323,"date":"2024-07-25T16:00:00.000Z","nv":1.43,"tnv":1.43},{"stockId":3000000011323,"date":"2024-07-24T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000011323,"date":"2024-07-23T16:00:00.000Z","nv":1.4,"tnv":1.4},{"stockId":3000000011323,"date":"2024-07-22T16:00:00.000Z","nv":1.431,"tnv":1.431},{"stockId":3000000011323,"date":"2024-07-21T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000011323,"date":"2024-07-18T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000011323,"date":"2024-07-17T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000011323,"date":"2024-07-16T16:00:00.000Z","nv":1.461,"tnv":1.461},{"stockId":3000000011323,"date":"2024-07-15T16:00:00.000Z","nv":1.469,"tnv":1.469},{"stockId":3000000011323,"date":"2024-07-14T16:00:00.000Z","nv":1.458,"tnv":1.458},{"stockId":3000000011323,"date":"2024-07-11T16:00:00.000Z","nv":1.475,"tnv":1.475},{"stockId":3000000011323,"date":"2024-07-10T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000011323,"date":"2024-07-09T16:00:00.000Z","nv":1.462,"tnv":1.462},{"stockId":3000000011323,"date":"2024-07-08T16:00:00.000Z","nv":1.448,"tnv":1.448},{"stockId":3000000011323,"date":"2024-07-07T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000011323,"date":"2024-07-04T16:00:00.000Z","nv":1.436,"tnv":1.436},{"stockId":3000000011323,"date":"2024-07-03T16:00:00.000Z","nv":1.446,"tnv":1.446},{"stockId":3000000011323,"date":"2024-07-02T16:00:00.000Z","nv":1.449,"tnv":1.449},{"stockId":3000000011323,"date":"2024-07-01T16:00:00.000Z","nv":1.452,"tnv":1.452},{"stockId":3000000011323,"date":"2024-06-30T16:00:00.000Z","nv":1.466,"tnv":1.466},{"stockId":3000000011323,"date":"2024-06-27T16:00:00.000Z","nv":1.477,"tnv":1.477},{"stockId":3000000011323,"date":"2024-06-26T16:00:00.000Z","nv":1.484,"tnv":1.484},{"stockId":3000000011323,"date":"2024-06-25T16:00:00.000Z","nv":1.516,"tnv":1.516},{"stockId":3000000011323,"date":"2024-06-24T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000011323,"date":"2024-06-23T16:00:00.000Z","nv":1.512,"tnv":1.512},{"stockId":3000000011323,"date":"2024-06-20T16:00:00.000Z","nv":1.556,"tnv":1.556},{"stockId":3000000011323,"date":"2024-06-19T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000011323,"date":"2024-06-18T16:00:00.000Z","nv":1.596,"tnv":1.596},{"stockId":3000000011323,"date":"2024-06-17T16:00:00.000Z","nv":1.636,"tnv":1.636},{"stockId":3000000011323,"date":"2024-06-16T16:00:00.000Z","nv":1.613,"tnv":1.613}],"influencesList":[]}