window.pageData = {"startDate":"2024-04-24T18:38:56.656Z","endDate":"2026-04-24T18:38:56.656Z","stock":{"_id":3000000011473,"name":"工银瑞信战略转型主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011473","tickerId":11473,"shortName":"工银战略转型股票C","exchange":"jj","followedNum":14,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxzlzxztgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"杜洋","stockType":"fund_manager","stockCode":"db20322942","exchange":"fm","tickerId":425159910}],"hotMetrics":{"fss":{"stockId":3000000011473,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0026,"f_ind_h_s_r":0.9974,"f_h_a":18198,"f_h_s_a":1585,"f_ind_h_s_r_c_1y":0.16359999999999997,"f_ind_h_s_r_c_hy":0.20569999999999988,"f_ins_h_s_r_c_1y":-0.16360000000000002,"f_ins_h_s_r_c_hy":-0.2057,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011473,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.9222202263337524,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.9445795691452398,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.9406945681211042,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.9479560938682816,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.9580759046778464,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.9164024214471029,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.8949402670414617,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.8173225640144355,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.7258064516129032},"fp":{"stockId":3000000011473,"type":"fp","f_p_r_fys":-0.05799151343705822,"f_p_r_m1":-0.004186602870814182,"f_p_r_m3":-0.12963930998431794,"f_p_r_m6":-0.11928061359428754,"f_p_r_y1":-0.023746701846966367,"f_cagr_p_r_fs":0.006758397631896562,"f_p_r_d1":-0.0005910165484632746,"f_p_r_y2":0.08469055374592727,"f_p_r_y3":-0.11904761904761962,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":-6.661338147750939e-16},"ff":{"stockId":3000000011473,"type":"ff","f_m_f":16624370,"f_m_f_r":0.012,"f_c_f":2770728,"f_c_f_r":0.002,"f_m_a_c_f":19395098,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011473,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":3.33,"f_nv_cr":-0.01010701545778836},"f_as":{"stockId":3000000011473,"type":"f_as","f_tas":32283439.994,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000991,"stockCode":"000991","stockType":"fund","areaCode":"cn","followedNum":673,"blackenedNum":2,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-01T16:00:00.000Z","setUpScale":1786880000,"market":"a","tickerId":991,"custody":"中国农业银行股份有限公司","name":"工银瑞信战略转型主题股票型证券投资基金","shortName":"工银战略转型股票A","fundSecondLevel":"company","__csrcFundId":3784,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.116Z","masterFundFlag":1,"inceptionDate":"2015-02-15T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银战略转型股票","pinyin":"gyrxzlzxztgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":600048,"holdings":20597101,"marketCap":119875127,"netValueRatio":0.094,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":1979,"holdings":14177783,"marketCap":119235155,"netValueRatio":0.0935,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":600325,"holdings":18536647,"marketCap":66546562,"netValueRatio":0.0522,"quarterlyChange":-0.14928909952606617,"stock":{"stockCode":"600325","exchange":"sh","stockType":"company","tickerId":600325,"name":"华发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":2271,"holdings":4228200,"marketCap":64733742,"netValueRatio":0.0508,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":601668,"holdings":11674196,"marketCap":58487721,"netValueRatio":0.0459,"quarterlyChange":-0.023391812865496964,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":603737,"holdings":1098272,"marketCap":55682390,"netValueRatio":0.0437,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":600383,"holdings":19110101,"marketCap":52170575,"netValueRatio":0.0409,"quarterlyChange":-0.10784313725490247,"stock":{"stockCode":"600383","exchange":"sh","stockType":"company","tickerId":600383,"name":"金地集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":2572,"holdings":4058803,"marketCap":51425034,"netValueRatio":0.0403,"quarterlyChange":-0.06906686260102923,"stock":{"stockCode":"002572","exchange":"sz","stockType":"company","tickerId":2572,"name":"索菲亚"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":603816,"holdings":1497200,"marketCap":50006480,"netValueRatio":0.0392,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000991,"stockId":2918,"holdings":4339073,"marketCap":47946756,"netValueRatio":0.0376,"quarterlyChange":-0.22347153900210837,"stock":{"stockCode":"002918","exchange":"sz","stockType":"company","tickerId":2918,"name":"蒙娜丽莎"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000011473,"date":"2026-04-23T16:00:00.000Z","nv":3.33,"tnv":3.33},{"stockId":3000000011473,"date":"2026-04-22T16:00:00.000Z","nv":3.364,"tnv":3.364},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011473,"nv":3.417,"tnv":3.417},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011473,"nv":3.412,"tnv":3.412},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011473,"nv":3.424,"tnv":3.424},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011473,"nv":3.448,"tnv":3.448},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011473,"nv":3.446,"tnv":3.446},{"stockId":3000000011473,"date":"2026-04-14T16:00:00.000Z","nv":3.431,"tnv":3.431},{"stockId":3000000011473,"date":"2026-04-13T16:00:00.000Z","nv":3.428,"tnv":3.428},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011473,"nv":3.362,"tnv":3.362},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011473,"nv":3.378,"tnv":3.378},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011473,"nv":3.358,"tnv":3.358},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011473,"nv":3.399,"tnv":3.399},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011473,"nv":3.3,"tnv":3.3},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011473,"nv":3.307,"tnv":3.307},{"stockId":3000000011473,"date":"2026-04-01T16:00:00.000Z","nv":3.379,"tnv":3.379},{"stockId":3000000011473,"date":"2026-03-31T16:00:00.000Z","nv":3.434,"tnv":3.434},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011473,"nv":3.371,"tnv":3.371},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011473,"nv":3.393,"tnv":3.393},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011473,"nv":3.382,"tnv":3.382},{"stockId":3000000011473,"date":"2026-03-25T16:00:00.000Z","nv":3.342,"tnv":3.342},{"stockId":3000000011473,"date":"2026-03-24T16:00:00.000Z","nv":3.39,"tnv":3.39},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011473,"nv":3.344,"tnv":3.344},{"stockId":3000000011473,"date":"2026-03-22T16:00:00.000Z","nv":3.269,"tnv":3.269},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011473,"nv":3.432,"tnv":3.432},{"stockId":3000000011473,"date":"2026-03-18T16:00:00.000Z","nv":3.477,"tnv":3.477},{"stockId":3000000011473,"date":"2026-03-17T16:00:00.000Z","nv":3.568,"tnv":3.568},{"stockId":3000000011473,"date":"2026-03-16T16:00:00.000Z","nv":3.584,"tnv":3.584},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011473,"nv":3.597,"tnv":3.597},{"stockId":3000000011473,"date":"2026-03-12T16:00:00.000Z","nv":3.594,"tnv":3.594},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011473,"nv":3.595,"tnv":3.595},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011473,"nv":3.615,"tnv":3.615},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011473,"nv":3.609,"tnv":3.609},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011473,"nv":3.558,"tnv":3.558},{"stockId":3000000011473,"date":"2026-03-05T16:00:00.000Z","nv":3.628,"tnv":3.628},{"stockId":3000000011473,"date":"2026-03-04T16:00:00.000Z","nv":3.599,"tnv":3.599},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011473,"nv":3.595,"tnv":3.595},{"stockId":3000000011473,"date":"2026-03-02T16:00:00.000Z","nv":3.639,"tnv":3.639},{"stockId":3000000011473,"date":"2026-03-01T16:00:00.000Z","nv":3.737,"tnv":3.737},{"stockId":3000000011473,"date":"2026-02-26T16:00:00.000Z","nv":3.783,"tnv":3.783},{"stockId":3000000011473,"date":"2026-02-25T16:00:00.000Z","nv":3.792,"tnv":3.792},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011473,"nv":3.86,"tnv":3.86},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011473,"nv":3.79,"tnv":3.79},{"stockId":3000000011473,"date":"2026-02-12T16:00:00.000Z","nv":3.789,"tnv":3.789},{"stockId":3000000011473,"date":"2026-02-11T16:00:00.000Z","nv":3.854,"tnv":3.854},{"stockId":3000000011473,"date":"2026-02-10T16:00:00.000Z","nv":3.875,"tnv":3.875},{"stockId":3000000011473,"date":"2026-02-09T16:00:00.000Z","nv":3.894,"tnv":3.894},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011473,"nv":3.922,"tnv":3.922},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011473,"nv":3.867,"tnv":3.867},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011473,"nv":3.906,"tnv":3.906},{"stockId":3000000011473,"date":"2026-02-03T16:00:00.000Z","nv":3.904,"tnv":3.904},{"stockId":3000000011473,"date":"2026-02-02T16:00:00.000Z","nv":3.773,"tnv":3.773},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011473,"nv":3.691,"tnv":3.691},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011473,"nv":3.826,"tnv":3.826},{"stockId":3000000011473,"date":"2026-01-28T16:00:00.000Z","nv":3.888,"tnv":3.888},{"stockId":3000000011473,"date":"2026-01-27T16:00:00.000Z","nv":3.784,"tnv":3.784},{"stockId":3000000011473,"date":"2026-01-26T16:00:00.000Z","nv":3.769,"tnv":3.769},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011473,"nv":3.79,"tnv":3.79},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011473,"nv":3.826,"tnv":3.826},{"stockId":3000000011473,"date":"2026-01-21T16:00:00.000Z","nv":3.801,"tnv":3.801},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011473,"nv":3.764,"tnv":3.764},{"stockId":3000000011473,"date":"2026-01-19T16:00:00.000Z","nv":3.758,"tnv":3.758},{"stockId":3000000011473,"date":"2026-01-18T16:00:00.000Z","nv":3.671,"tnv":3.671},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011473,"nv":3.663,"tnv":3.663},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011473,"nv":3.72,"tnv":3.72},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011473,"nv":3.734,"tnv":3.734},{"stockId":3000000011473,"date":"2026-01-12T16:00:00.000Z","nv":3.743,"tnv":3.743},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011473,"nv":3.719,"tnv":3.719},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011473,"nv":3.725,"tnv":3.725},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011473,"nv":3.694,"tnv":3.694},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011473,"nv":3.663,"tnv":3.663},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011473,"nv":3.661,"tnv":3.661},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011473,"nv":3.631,"tnv":3.631},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011473,"nv":3.535,"tnv":3.535},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011473,"nv":3.541,"tnv":3.541},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011473,"nv":3.574,"tnv":3.574},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011473,"nv":3.585,"tnv":3.585},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011473,"nv":3.586,"tnv":3.586},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011473,"nv":3.572,"tnv":3.572},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011473,"nv":3.567,"tnv":3.567},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011473,"nv":3.578,"tnv":3.578},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011473,"nv":3.6,"tnv":3.6},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011473,"nv":3.556,"tnv":3.556},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011473,"nv":3.569,"tnv":3.569},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011473,"nv":3.534,"tnv":3.534},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011473,"nv":3.557,"tnv":3.557},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011473,"nv":3.594,"tnv":3.594},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011473,"nv":3.582,"tnv":3.582},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011473,"nv":3.625,"tnv":3.625},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011473,"nv":3.571,"tnv":3.571},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011473,"nv":3.623,"tnv":3.623},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011473,"nv":3.63,"tnv":3.63},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011473,"nv":3.618,"tnv":3.618},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011473,"nv":3.618,"tnv":3.618},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011473,"nv":3.633,"tnv":3.633},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011473,"nv":3.642,"tnv":3.642},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011473,"nv":3.636,"tnv":3.636},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011473,"nv":3.642,"tnv":3.642},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011473,"nv":3.66,"tnv":3.66},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011473,"nv":3.678,"tnv":3.678},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011473,"nv":3.647,"tnv":3.647},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011473,"nv":3.621,"tnv":3.621},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011473,"nv":3.698,"tnv":3.698},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011473,"nv":3.657,"tnv":3.657},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011473,"nv":3.698,"tnv":3.698},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011473,"nv":3.745,"tnv":3.745},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011473,"nv":3.791,"tnv":3.791},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011473,"nv":3.808,"tnv":3.808},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011473,"nv":3.784,"tnv":3.784},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011473,"nv":3.761,"tnv":3.761},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011473,"nv":3.763,"tnv":3.763},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011473,"nv":3.707,"tnv":3.707},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011473,"nv":3.727,"tnv":3.727},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011473,"nv":3.729,"tnv":3.729},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011473,"nv":3.734,"tnv":3.734},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011473,"nv":3.774,"tnv":3.774},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011473,"nv":3.785,"tnv":3.785},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011473,"nv":3.736,"tnv":3.736},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011473,"nv":3.779,"tnv":3.779},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011473,"nv":3.772,"tnv":3.772},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011473,"nv":3.796,"tnv":3.796},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011473,"nv":3.781,"tnv":3.781},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011473,"nv":3.795,"tnv":3.795},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011473,"nv":3.808,"tnv":3.808},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011473,"nv":3.828,"tnv":3.828},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011473,"nv":3.792,"tnv":3.792},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011473,"nv":3.803,"tnv":3.803},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011473,"nv":3.867,"tnv":3.867},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011473,"nv":3.87,"tnv":3.87},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011473,"nv":3.832,"tnv":3.832},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011473,"nv":3.838,"tnv":3.838},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011473,"nv":3.869,"tnv":3.869},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011473,"nv":3.884,"tnv":3.884},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011473,"nv":3.91,"tnv":3.91},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011473,"nv":3.855,"tnv":3.855},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011473,"nv":3.849,"tnv":3.849},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011473,"nv":3.862,"tnv":3.862},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011473,"nv":3.875,"tnv":3.875},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011473,"nv":3.812,"tnv":3.812},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011473,"nv":3.862,"tnv":3.862},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011473,"nv":3.881,"tnv":3.881},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011473,"nv":3.844,"tnv":3.844},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011473,"nv":3.902,"tnv":3.902},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011473,"nv":3.883,"tnv":3.883},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011473,"nv":3.873,"tnv":3.873},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011473,"nv":3.859,"tnv":3.859},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011473,"nv":3.862,"tnv":3.862},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011473,"nv":3.859,"tnv":3.859},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011473,"nv":3.875,"tnv":3.875},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011473,"nv":3.873,"tnv":3.873},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011473,"nv":3.855,"tnv":3.855},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011473,"nv":3.781,"tnv":3.781},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011473,"nv":3.831,"tnv":3.831},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011473,"nv":3.847,"tnv":3.847},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011473,"nv":3.877,"tnv":3.877},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011473,"nv":3.81,"tnv":3.81},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011473,"nv":3.793,"tnv":3.793},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011473,"nv":3.775,"tnv":3.775},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011473,"nv":3.826,"tnv":3.826},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011473,"nv":3.857,"tnv":3.857},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011473,"nv":3.761,"tnv":3.761},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011473,"nv":3.739,"tnv":3.739},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011473,"nv":3.729,"tnv":3.729},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011473,"nv":3.707,"tnv":3.707},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011473,"nv":3.725,"tnv":3.725},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011473,"nv":3.727,"tnv":3.727},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011473,"nv":3.667,"tnv":3.667},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011473,"nv":3.686,"tnv":3.686},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011473,"nv":3.652,"tnv":3.652},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011473,"nv":3.657,"tnv":3.657},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011473,"nv":3.644,"tnv":3.644},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011473,"nv":3.648,"tnv":3.648},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011473,"nv":3.656,"tnv":3.656},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011473,"nv":3.668,"tnv":3.668},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011473,"nv":3.642,"tnv":3.642},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011473,"nv":3.632,"tnv":3.632},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011473,"nv":3.636,"tnv":3.636},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011473,"nv":3.712,"tnv":3.712},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011473,"nv":3.744,"tnv":3.744},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011473,"nv":3.734,"tnv":3.734},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011473,"nv":3.713,"tnv":3.713},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011473,"nv":3.714,"tnv":3.714},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011473,"nv":3.683,"tnv":3.683},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011473,"nv":3.682,"tnv":3.682},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011473,"nv":3.664,"tnv":3.664},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011473,"nv":3.66,"tnv":3.66},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011473,"nv":3.636,"tnv":3.636},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011473,"nv":3.592,"tnv":3.592},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011473,"nv":3.6,"tnv":3.6},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011473,"nv":3.618,"tnv":3.618},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011473,"nv":3.621,"tnv":3.621},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011473,"nv":3.607,"tnv":3.607},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011473,"nv":3.561,"tnv":3.561},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011473,"nv":3.547,"tnv":3.547},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011473,"nv":3.542,"tnv":3.542},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011473,"nv":3.523,"tnv":3.523},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011473,"nv":3.527,"tnv":3.527},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011473,"nv":3.506,"tnv":3.506},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011473,"nv":3.525,"tnv":3.525},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011473,"nv":3.495,"tnv":3.495},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011473,"nv":3.476,"tnv":3.476},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011473,"nv":3.493,"tnv":3.493},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011473,"nv":3.501,"tnv":3.501},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011473,"nv":3.471,"tnv":3.471},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011473,"nv":3.433,"tnv":3.433},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011473,"nv":3.404,"tnv":3.404},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011473,"nv":3.396,"tnv":3.396},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011473,"nv":3.441,"tnv":3.441},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011473,"nv":3.458,"tnv":3.458},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011473,"nv":3.5,"tnv":3.5},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011473,"nv":3.467,"tnv":3.467},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011473,"nv":3.53,"tnv":3.53},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011473,"nv":3.506,"tnv":3.506},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011473,"nv":3.506,"tnv":3.506},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011473,"nv":3.501,"tnv":3.501},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011473,"nv":3.475,"tnv":3.475},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011473,"nv":3.478,"tnv":3.478},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011473,"nv":3.494,"tnv":3.494},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011473,"nv":3.47,"tnv":3.47},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011473,"nv":3.456,"tnv":3.456},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011473,"nv":3.446,"tnv":3.446},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011473,"nv":3.382,"tnv":3.382},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011473,"nv":3.385,"tnv":3.385},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011473,"nv":3.363,"tnv":3.363},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011473,"nv":3.382,"tnv":3.382},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011473,"nv":3.411,"tnv":3.411},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011473,"nv":3.406,"tnv":3.406},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011473,"nv":3.382,"tnv":3.382},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011473,"nv":3.342,"tnv":3.342},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011473,"nv":3.325,"tnv":3.325},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011473,"nv":3.326,"tnv":3.326},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011473,"nv":3.339,"tnv":3.339},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011473,"nv":3.342,"tnv":3.342},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011473,"nv":3.326,"tnv":3.326},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011473,"nv":3.325,"tnv":3.325},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011473,"nv":3.341,"tnv":3.341},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011473,"nv":3.338,"tnv":3.338},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011473,"nv":3.324,"tnv":3.324},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011473,"nv":3.314,"tnv":3.314},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011473,"nv":3.312,"tnv":3.312},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011473,"nv":3.305,"tnv":3.305},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011473,"nv":3.372,"tnv":3.372},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011473,"nv":3.411,"tnv":3.411},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011473,"nv":3.383,"tnv":3.383},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011473,"nv":3.444,"tnv":3.444},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011473,"nv":3.421,"tnv":3.421},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011473,"nv":3.411,"tnv":3.411},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011473,"nv":3.418,"tnv":3.418},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011473,"nv":3.376,"tnv":3.376},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011473,"nv":3.375,"tnv":3.375},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011473,"nv":3.379,"tnv":3.379},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011473,"nv":3.367,"tnv":3.367},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011473,"nv":3.387,"tnv":3.387},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011473,"nv":3.324,"tnv":3.324},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011473,"nv":3.262,"tnv":3.262},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011473,"nv":3.168,"tnv":3.168},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011473,"nv":3.412,"tnv":3.412},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011473,"nv":3.4,"tnv":3.4},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011473,"nv":3.387,"tnv":3.387},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011473,"nv":3.345,"tnv":3.345},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011473,"nv":3.398,"tnv":3.398},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011473,"nv":3.399,"tnv":3.399},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011473,"nv":3.365,"tnv":3.365},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011473,"nv":3.371,"tnv":3.371},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011473,"nv":3.355,"tnv":3.355},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011473,"nv":3.369,"tnv":3.369},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011473,"nv":3.408,"tnv":3.408},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011473,"nv":3.43,"tnv":3.43},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011473,"nv":3.425,"tnv":3.425},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011473,"nv":3.421,"tnv":3.421},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011473,"nv":3.393,"tnv":3.393},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011473,"nv":3.34,"tnv":3.34},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011473,"nv":3.35,"tnv":3.35},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011473,"nv":3.38,"tnv":3.38},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011473,"nv":3.382,"tnv":3.382},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011473,"nv":3.384,"tnv":3.384},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011473,"nv":3.405,"tnv":3.405},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011473,"nv":3.364,"tnv":3.364},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011473,"nv":3.377,"tnv":3.377},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011473,"nv":3.384,"tnv":3.384},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011473,"nv":3.367,"tnv":3.367},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011473,"nv":3.409,"tnv":3.409},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011473,"nv":3.362,"tnv":3.362},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011473,"nv":3.303,"tnv":3.303},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011473,"nv":3.348,"tnv":3.348},{"stockId":3000000011473,"date":"2025-02-20T16:00:00.000Z","nv":3.327,"tnv":3.327},{"stockId":3000000011473,"date":"2025-02-19T16:00:00.000Z","nv":3.328,"tnv":3.328},{"stockId":3000000011473,"date":"2025-02-18T16:00:00.000Z","nv":3.317,"tnv":3.317},{"stockId":3000000011473,"date":"2025-02-17T16:00:00.000Z","nv":3.31,"tnv":3.31},{"stockId":3000000011473,"date":"2025-02-16T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000011473,"date":"2025-02-13T16:00:00.000Z","nv":3.342,"tnv":3.342},{"stockId":3000000011473,"date":"2025-02-12T16:00:00.000Z","nv":3.335,"tnv":3.335},{"stockId":3000000011473,"date":"2025-02-11T16:00:00.000Z","nv":3.336,"tnv":3.336},{"stockId":3000000011473,"date":"2025-02-10T16:00:00.000Z","nv":3.303,"tnv":3.303},{"stockId":3000000011473,"date":"2025-02-09T16:00:00.000Z","nv":3.327,"tnv":3.327},{"stockId":3000000011473,"date":"2025-02-06T16:00:00.000Z","nv":3.312,"tnv":3.312},{"stockId":3000000011473,"date":"2025-02-05T16:00:00.000Z","nv":3.288,"tnv":3.288},{"stockId":3000000011473,"date":"2025-02-04T16:00:00.000Z","nv":3.269,"tnv":3.269},{"stockId":3000000011473,"date":"2025-01-26T16:00:00.000Z","nv":3.321,"tnv":3.321},{"stockId":3000000011473,"date":"2025-01-23T16:00:00.000Z","nv":3.309,"tnv":3.309},{"stockId":3000000011473,"date":"2025-01-22T16:00:00.000Z","nv":3.296,"tnv":3.296},{"stockId":3000000011473,"date":"2025-01-21T16:00:00.000Z","nv":3.27,"tnv":3.27},{"stockId":3000000011473,"date":"2025-01-20T16:00:00.000Z","nv":3.342,"tnv":3.342},{"stockId":3000000011473,"date":"2025-01-19T16:00:00.000Z","nv":3.34,"tnv":3.34},{"stockId":3000000011473,"date":"2025-01-16T16:00:00.000Z","nv":3.341,"tnv":3.341},{"stockId":3000000011473,"date":"2025-01-15T16:00:00.000Z","nv":3.318,"tnv":3.318},{"stockId":3000000011473,"date":"2025-01-14T16:00:00.000Z","nv":3.303,"tnv":3.303},{"stockId":3000000011473,"date":"2025-01-13T16:00:00.000Z","nv":3.324,"tnv":3.324},{"stockId":3000000011473,"date":"2025-01-12T16:00:00.000Z","nv":3.261,"tnv":3.261},{"stockId":3000000011473,"date":"2025-01-09T16:00:00.000Z","nv":3.255,"tnv":3.255},{"stockId":3000000011473,"date":"2025-01-08T16:00:00.000Z","nv":3.314,"tnv":3.314},{"stockId":3000000011473,"date":"2025-01-07T16:00:00.000Z","nv":3.329,"tnv":3.329},{"stockId":3000000011473,"date":"2025-01-06T16:00:00.000Z","nv":3.336,"tnv":3.336},{"stockId":3000000011473,"date":"2025-01-05T16:00:00.000Z","nv":3.32,"tnv":3.32},{"stockId":3000000011473,"date":"2025-01-02T16:00:00.000Z","nv":3.313,"tnv":3.313},{"stockId":3000000011473,"date":"2025-01-01T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000011473,"date":"2024-12-30T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000011473,"date":"2024-12-29T16:00:00.000Z","nv":3.443,"tnv":3.443},{"stockId":3000000011473,"date":"2024-12-26T16:00:00.000Z","nv":3.449,"tnv":3.449},{"stockId":3000000011473,"date":"2024-12-25T16:00:00.000Z","nv":3.43,"tnv":3.43},{"stockId":3000000011473,"date":"2024-12-24T16:00:00.000Z","nv":3.443,"tnv":3.443},{"stockId":3000000011473,"date":"2024-12-23T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000011473,"date":"2024-12-22T16:00:00.000Z","nv":3.417,"tnv":3.417},{"stockId":3000000011473,"date":"2024-12-19T16:00:00.000Z","nv":3.431,"tnv":3.431},{"stockId":3000000011473,"date":"2024-12-18T16:00:00.000Z","nv":3.448,"tnv":3.448},{"stockId":3000000011473,"date":"2024-12-17T16:00:00.000Z","nv":3.474,"tnv":3.474},{"stockId":3000000011473,"date":"2024-12-16T16:00:00.000Z","nv":3.463,"tnv":3.463},{"stockId":3000000011473,"date":"2024-12-15T16:00:00.000Z","nv":3.487,"tnv":3.487},{"stockId":3000000011473,"date":"2024-12-12T16:00:00.000Z","nv":3.524,"tnv":3.524},{"stockId":3000000011473,"date":"2024-12-11T16:00:00.000Z","nv":3.617,"tnv":3.617},{"stockId":3000000011473,"date":"2024-12-10T16:00:00.000Z","nv":3.576,"tnv":3.576},{"stockId":3000000011473,"date":"2024-12-09T16:00:00.000Z","nv":3.56,"tnv":3.56},{"stockId":3000000011473,"date":"2024-12-08T16:00:00.000Z","nv":3.536,"tnv":3.536},{"stockId":3000000011473,"date":"2024-12-05T16:00:00.000Z","nv":3.564,"tnv":3.564},{"stockId":3000000011473,"date":"2024-12-04T16:00:00.000Z","nv":3.542,"tnv":3.542},{"stockId":3000000011473,"date":"2024-12-03T16:00:00.000Z","nv":3.551,"tnv":3.551},{"stockId":3000000011473,"date":"2024-12-02T16:00:00.000Z","nv":3.589,"tnv":3.589},{"stockId":3000000011473,"date":"2024-12-01T16:00:00.000Z","nv":3.591,"tnv":3.591},{"stockId":3000000011473,"date":"2024-11-28T16:00:00.000Z","nv":3.562,"tnv":3.562},{"stockId":3000000011473,"date":"2024-11-27T16:00:00.000Z","nv":3.521,"tnv":3.521},{"stockId":3000000011473,"date":"2024-11-26T16:00:00.000Z","nv":3.516,"tnv":3.516},{"stockId":3000000011473,"date":"2024-11-25T16:00:00.000Z","nv":3.443,"tnv":3.443},{"stockId":3000000011473,"date":"2024-11-24T16:00:00.000Z","nv":3.418,"tnv":3.418},{"stockId":3000000011473,"date":"2024-11-21T16:00:00.000Z","nv":3.405,"tnv":3.405},{"stockId":3000000011473,"date":"2024-11-20T16:00:00.000Z","nv":3.502,"tnv":3.502},{"stockId":3000000011473,"date":"2024-11-19T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000011473,"date":"2024-11-18T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000011473,"date":"2024-11-17T16:00:00.000Z","nv":3.475,"tnv":3.475},{"stockId":3000000011473,"date":"2024-11-14T16:00:00.000Z","nv":3.47,"tnv":3.47},{"stockId":3000000011473,"date":"2024-11-13T16:00:00.000Z","nv":3.538,"tnv":3.538},{"stockId":3000000011473,"date":"2024-11-12T16:00:00.000Z","nv":3.604,"tnv":3.604},{"stockId":3000000011473,"date":"2024-11-11T16:00:00.000Z","nv":3.615,"tnv":3.615},{"stockId":3000000011473,"date":"2024-11-10T16:00:00.000Z","nv":3.629,"tnv":3.629},{"stockId":3000000011473,"date":"2024-11-07T16:00:00.000Z","nv":3.662,"tnv":3.662},{"stockId":3000000011473,"date":"2024-11-06T16:00:00.000Z","nv":3.759,"tnv":3.759},{"stockId":3000000011473,"date":"2024-11-05T16:00:00.000Z","nv":3.666,"tnv":3.666},{"stockId":3000000011473,"date":"2024-11-04T16:00:00.000Z","nv":3.629,"tnv":3.629},{"stockId":3000000011473,"date":"2024-11-03T16:00:00.000Z","nv":3.577,"tnv":3.577},{"stockId":3000000011473,"date":"2024-10-31T16:00:00.000Z","nv":3.574,"tnv":3.574},{"stockId":3000000011473,"date":"2024-10-30T16:00:00.000Z","nv":3.552,"tnv":3.552},{"stockId":3000000011473,"date":"2024-10-29T16:00:00.000Z","nv":3.521,"tnv":3.521},{"stockId":3000000011473,"date":"2024-10-28T16:00:00.000Z","nv":3.534,"tnv":3.534},{"stockId":3000000011473,"date":"2024-10-27T16:00:00.000Z","nv":3.587,"tnv":3.587},{"stockId":3000000011473,"date":"2024-10-24T16:00:00.000Z","nv":3.56,"tnv":3.56},{"stockId":3000000011473,"date":"2024-10-23T16:00:00.000Z","nv":3.531,"tnv":3.531},{"stockId":3000000011473,"date":"2024-10-22T16:00:00.000Z","nv":3.568,"tnv":3.568},{"stockId":3000000011473,"date":"2024-10-21T16:00:00.000Z","nv":3.562,"tnv":3.562},{"stockId":3000000011473,"date":"2024-10-20T16:00:00.000Z","nv":3.532,"tnv":3.532},{"stockId":3000000011473,"date":"2024-10-17T16:00:00.000Z","nv":3.477,"tnv":3.477},{"stockId":3000000011473,"date":"2024-10-16T16:00:00.000Z","nv":3.433,"tnv":3.433},{"stockId":3000000011473,"date":"2024-10-15T16:00:00.000Z","nv":3.564,"tnv":3.564},{"stockId":3000000011473,"date":"2024-10-14T16:00:00.000Z","nv":3.471,"tnv":3.471},{"stockId":3000000011473,"date":"2024-10-13T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000011473,"date":"2024-10-10T16:00:00.000Z","nv":3.391,"tnv":3.391},{"stockId":3000000011473,"date":"2024-10-09T16:00:00.000Z","nv":3.424,"tnv":3.424},{"stockId":3000000011473,"date":"2024-10-08T16:00:00.000Z","nv":3.376,"tnv":3.376},{"stockId":3000000011473,"date":"2024-10-07T16:00:00.000Z","nv":3.656,"tnv":3.656},{"stockId":3000000011473,"date":"2024-09-29T16:00:00.000Z","nv":3.591,"tnv":3.591},{"stockId":3000000011473,"date":"2024-09-26T16:00:00.000Z","nv":3.338,"tnv":3.338},{"stockId":3000000011473,"date":"2024-09-25T16:00:00.000Z","nv":3.207,"tnv":3.207},{"stockId":3000000011473,"date":"2024-09-24T16:00:00.000Z","nv":3.028,"tnv":3.028},{"stockId":3000000011473,"date":"2024-09-23T16:00:00.000Z","nv":2.987,"tnv":2.987},{"stockId":3000000011473,"date":"2024-09-22T16:00:00.000Z","nv":2.912,"tnv":2.912},{"stockId":3000000011473,"date":"2024-09-19T16:00:00.000Z","nv":2.903,"tnv":2.903},{"stockId":3000000011473,"date":"2024-09-18T16:00:00.000Z","nv":2.897,"tnv":2.897},{"stockId":3000000011473,"date":"2024-09-17T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000011473,"date":"2024-09-12T16:00:00.000Z","nv":2.818,"tnv":2.818},{"stockId":3000000011473,"date":"2024-09-11T16:00:00.000Z","nv":2.833,"tnv":2.833},{"stockId":3000000011473,"date":"2024-09-10T16:00:00.000Z","nv":2.845,"tnv":2.845},{"stockId":3000000011473,"date":"2024-09-09T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000011473,"date":"2024-09-08T16:00:00.000Z","nv":2.862,"tnv":2.862},{"stockId":3000000011473,"date":"2024-09-05T16:00:00.000Z","nv":2.909,"tnv":2.909},{"stockId":3000000011473,"date":"2024-09-04T16:00:00.000Z","nv":2.946,"tnv":2.946},{"stockId":3000000011473,"date":"2024-09-03T16:00:00.000Z","nv":2.917,"tnv":2.917},{"stockId":3000000011473,"date":"2024-09-02T16:00:00.000Z","nv":2.943,"tnv":2.943},{"stockId":3000000011473,"date":"2024-09-01T16:00:00.000Z","nv":2.934,"tnv":2.934},{"stockId":3000000011473,"date":"2024-08-29T16:00:00.000Z","nv":2.979,"tnv":2.979},{"stockId":3000000011473,"date":"2024-08-28T16:00:00.000Z","nv":2.93,"tnv":2.93},{"stockId":3000000011473,"date":"2024-08-27T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000011473,"date":"2024-08-26T16:00:00.000Z","nv":2.979,"tnv":2.979},{"stockId":3000000011473,"date":"2024-08-25T16:00:00.000Z","nv":3.019,"tnv":3.019},{"stockId":3000000011473,"date":"2024-08-22T16:00:00.000Z","nv":3.004,"tnv":3.004},{"stockId":3000000011473,"date":"2024-08-21T16:00:00.000Z","nv":3.012,"tnv":3.012},{"stockId":3000000011473,"date":"2024-08-20T16:00:00.000Z","nv":3.002,"tnv":3.002},{"stockId":3000000011473,"date":"2024-08-19T16:00:00.000Z","nv":3.025,"tnv":3.025},{"stockId":3000000011473,"date":"2024-08-18T16:00:00.000Z","nv":3.068,"tnv":3.068},{"stockId":3000000011473,"date":"2024-08-15T16:00:00.000Z","nv":3.047,"tnv":3.047},{"stockId":3000000011473,"date":"2024-08-14T16:00:00.000Z","nv":3.053,"tnv":3.053},{"stockId":3000000011473,"date":"2024-08-13T16:00:00.000Z","nv":3.025,"tnv":3.025},{"stockId":3000000011473,"date":"2024-08-12T16:00:00.000Z","nv":3.045,"tnv":3.045},{"stockId":3000000011473,"date":"2024-08-11T16:00:00.000Z","nv":3.047,"tnv":3.047},{"stockId":3000000011473,"date":"2024-08-08T16:00:00.000Z","nv":3.076,"tnv":3.076},{"stockId":3000000011473,"date":"2024-08-07T16:00:00.000Z","nv":3.061,"tnv":3.061},{"stockId":3000000011473,"date":"2024-08-06T16:00:00.000Z","nv":3.048,"tnv":3.048},{"stockId":3000000011473,"date":"2024-08-05T16:00:00.000Z","nv":3.054,"tnv":3.054},{"stockId":3000000011473,"date":"2024-08-04T16:00:00.000Z","nv":3.019,"tnv":3.019},{"stockId":3000000011473,"date":"2024-08-01T16:00:00.000Z","nv":3.042,"tnv":3.042},{"stockId":3000000011473,"date":"2024-07-31T16:00:00.000Z","nv":3.052,"tnv":3.052},{"stockId":3000000011473,"date":"2024-07-30T16:00:00.000Z","nv":3.097,"tnv":3.097},{"stockId":3000000011473,"date":"2024-07-29T16:00:00.000Z","nv":3.01,"tnv":3.01},{"stockId":3000000011473,"date":"2024-07-28T16:00:00.000Z","nv":3.012,"tnv":3.012},{"stockId":3000000011473,"date":"2024-07-25T16:00:00.000Z","nv":3.034,"tnv":3.034},{"stockId":3000000011473,"date":"2024-07-24T16:00:00.000Z","nv":3.03,"tnv":3.03},{"stockId":3000000011473,"date":"2024-07-23T16:00:00.000Z","nv":3.02,"tnv":3.02},{"stockId":3000000011473,"date":"2024-07-22T16:00:00.000Z","nv":3.057,"tnv":3.057},{"stockId":3000000011473,"date":"2024-07-21T16:00:00.000Z","nv":3.096,"tnv":3.096},{"stockId":3000000011473,"date":"2024-07-18T16:00:00.000Z","nv":3.114,"tnv":3.114},{"stockId":3000000011473,"date":"2024-07-17T16:00:00.000Z","nv":3.144,"tnv":3.144},{"stockId":3000000011473,"date":"2024-07-16T16:00:00.000Z","nv":3.118,"tnv":3.118},{"stockId":3000000011473,"date":"2024-07-15T16:00:00.000Z","nv":3.08,"tnv":3.08},{"stockId":3000000011473,"date":"2024-07-14T16:00:00.000Z","nv":3.087,"tnv":3.087},{"stockId":3000000011473,"date":"2024-07-11T16:00:00.000Z","nv":3.11,"tnv":3.11},{"stockId":3000000011473,"date":"2024-07-10T16:00:00.000Z","nv":3.052,"tnv":3.052},{"stockId":3000000011473,"date":"2024-07-09T16:00:00.000Z","nv":3.019,"tnv":3.019},{"stockId":3000000011473,"date":"2024-07-08T16:00:00.000Z","nv":3.051,"tnv":3.051},{"stockId":3000000011473,"date":"2024-07-07T16:00:00.000Z","nv":3.044,"tnv":3.044},{"stockId":3000000011473,"date":"2024-07-04T16:00:00.000Z","nv":3.101,"tnv":3.101},{"stockId":3000000011473,"date":"2024-07-03T16:00:00.000Z","nv":3.113,"tnv":3.113},{"stockId":3000000011473,"date":"2024-07-02T16:00:00.000Z","nv":3.169,"tnv":3.169},{"stockId":3000000011473,"date":"2024-07-01T16:00:00.000Z","nv":3.18,"tnv":3.18},{"stockId":3000000011473,"date":"2024-06-30T16:00:00.000Z","nv":3.21,"tnv":3.21},{"stockId":3000000011473,"date":"2024-06-27T16:00:00.000Z","nv":3.116,"tnv":3.116},{"stockId":3000000011473,"date":"2024-06-26T16:00:00.000Z","nv":3.126,"tnv":3.126},{"stockId":3000000011473,"date":"2024-06-25T16:00:00.000Z","nv":3.154,"tnv":3.154},{"stockId":3000000011473,"date":"2024-06-24T16:00:00.000Z","nv":3.15,"tnv":3.15},{"stockId":3000000011473,"date":"2024-06-23T16:00:00.000Z","nv":3.126,"tnv":3.126},{"stockId":3000000011473,"date":"2024-06-20T16:00:00.000Z","nv":3.178,"tnv":3.178},{"stockId":3000000011473,"date":"2024-06-19T16:00:00.000Z","nv":3.168,"tnv":3.168},{"stockId":3000000011473,"date":"2024-06-18T16:00:00.000Z","nv":3.215,"tnv":3.215},{"stockId":3000000011473,"date":"2024-06-17T16:00:00.000Z","nv":3.229,"tnv":3.229},{"stockId":3000000011473,"date":"2024-06-16T16:00:00.000Z","nv":3.233,"tnv":3.233},{"stockId":3000000011473,"date":"2024-06-13T16:00:00.000Z","nv":3.28,"tnv":3.28},{"stockId":3000000011473,"date":"2024-06-12T16:00:00.000Z","nv":3.24,"tnv":3.24},{"stockId":3000000011473,"date":"2024-06-11T16:00:00.000Z","nv":3.279,"tnv":3.279},{"stockId":3000000011473,"date":"2024-06-10T16:00:00.000Z","nv":3.287,"tnv":3.287},{"stockId":3000000011473,"date":"2024-06-06T16:00:00.000Z","nv":3.312,"tnv":3.312},{"stockId":3000000011473,"date":"2024-06-05T16:00:00.000Z","nv":3.304,"tnv":3.304},{"stockId":3000000011473,"date":"2024-06-04T16:00:00.000Z","nv":3.317,"tnv":3.317},{"stockId":3000000011473,"date":"2024-06-03T16:00:00.000Z","nv":3.377,"tnv":3.377},{"stockId":3000000011473,"date":"2024-06-02T16:00:00.000Z","nv":3.328,"tnv":3.328},{"stockId":3000000011473,"date":"2024-05-30T16:00:00.000Z","nv":3.355,"tnv":3.355},{"stockId":3000000011473,"date":"2024-05-29T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000011473,"date":"2024-05-28T16:00:00.000Z","nv":3.394,"tnv":3.394},{"stockId":3000000011473,"date":"2024-05-27T16:00:00.000Z","nv":3.395,"tnv":3.395},{"stockId":3000000011473,"date":"2024-05-26T16:00:00.000Z","nv":3.43,"tnv":3.43},{"stockId":3000000011473,"date":"2024-05-23T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000011473,"date":"2024-05-22T16:00:00.000Z","nv":3.461,"tnv":3.461},{"stockId":3000000011473,"date":"2024-05-21T16:00:00.000Z","nv":3.508,"tnv":3.508},{"stockId":3000000011473,"date":"2024-05-20T16:00:00.000Z","nv":3.514,"tnv":3.514},{"stockId":3000000011473,"date":"2024-05-19T16:00:00.000Z","nv":3.512,"tnv":3.512},{"stockId":3000000011473,"date":"2024-05-16T16:00:00.000Z","nv":3.559,"tnv":3.559},{"stockId":3000000011473,"date":"2024-05-15T16:00:00.000Z","nv":3.442,"tnv":3.442},{"stockId":3000000011473,"date":"2024-05-14T16:00:00.000Z","nv":3.38,"tnv":3.38},{"stockId":3000000011473,"date":"2024-05-13T16:00:00.000Z","nv":3.344,"tnv":3.344},{"stockId":3000000011473,"date":"2024-05-12T16:00:00.000Z","nv":3.325,"tnv":3.325},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011473,"nv":3.324,"tnv":3.324},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011473,"nv":3.258,"tnv":3.258},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011473,"nv":3.217,"tnv":3.217},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011473,"nv":3.253,"tnv":3.253},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011473,"nv":3.235,"tnv":3.235},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011473,"nv":3.192,"tnv":3.192},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011473,"nv":3.218,"tnv":3.218},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011473,"nv":3.119,"tnv":3.119}],"influencesList":[]}