window.pageData = {"startDate":"2024-07-29T10:18:52.417Z","endDate":"2026-07-29T10:18:52.417Z","stock":{"_id":3000000011645,"stockCode":"011645","shortName":"国泰核心价值两年持有期股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11645,"masterFundFlag":1,"status":"normal","name":"国泰核心价值两年持有期股票型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050010000,"inceptionDate":"2021-06-07T16:00:00.000Z","currency":"CNY","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":686695783.06,"setUpShares":686695783.06,"pinyin":"gthxjzlncyqgpxzqtzjj","masterFundShortName":"国泰核心价值两年持有期股票","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"施钰","stockType":"fund_manager","stockCode":"8801617472","exchange":"fm","tickerId":1925190070},{"name":"王韶怀","stockType":"fund_manager","stockCode":"j101020955","exchange":"fm","tickerId":231908266450}],"hotMetrics":{"fss":{"stockId":3000000011645,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":3761,"f_h_s_a":91998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011645,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.625743645213629,"f_p_r_m1_ssc":6062,"f_p_r_m1_ssrp":0.6213496122752021,"f_p_r_m3_ssc":5835,"f_p_r_m3_ssrp":0.8369900582790538,"f_p_r_m6_ssc":5596,"f_p_r_m6_ssrp":0.8228775692582663,"f_p_r_y1_ssc":4906,"f_p_r_y1_ssrp":0.2744138634046891,"f_p_r_y2_ssc":3679,"f_p_r_y2_ssrp":0.28357803153887984,"f_p_r_y3_ssc":2966,"f_p_r_y3_ssrp":0.3935919055649241,"f_cagr_p_r_fs_ssc":6139,"f_cagr_p_r_fs_ssrp":0.7117953730856956,"f_p_r_y5_ssc":1934,"f_p_r_y5_ssrp":0.586652871184687},"fp":{"stockId":3000000011645,"type":"fp","f_p_r_fys":-0.027807076421516586,"f_p_r_m1":-0.1217843222174102,"f_p_r_m3":-0.13762014119248112,"f_p_r_m6":-0.16613208323052853,"f_p_r_y1":0.23435597759922167,"f_cagr_p_r_fs":0.0026907892671186318,"f_p_r_d1":-0.004039662137348521,"f_p_r_y2":0.6594108019639973,"f_p_r_y3":0.2631119970100937,"last_data_date":"2026-07-27T16:00:00.000Z","f_p_r_y5":0.03787491043095681,"f_i_d":"2021-06-07T16:00:00.000Z"},"ff":{"stockId":3000000011645,"type":"ff","f_m_f":2185168,"f_m_f_r":0.012,"f_c_f":364194,"f_c_f_r":0.002,"f_m_a_c_f":2549362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011645,"type":"f_nlacan","f_nv_d":"2026-07-27T16:00:00.000Z","f_nv":1.0139,"f_nv_cr":-0.03786297210096812},"f_as":{"stockId":3000000011645,"type":"f_as","f_tas":178773360.5952,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011646,"name":"国泰核心价值两年持有期股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011646","tickerId":11646,"shortName":"国泰核心价值两年持有期股票C","__csrcFundId":9157,"lastUpdated":"2025-01-04T00:32:09.033Z","inceptionDate":"2021-06-07T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-06-07T16:00:00.000Z","setUpAssetScale":22850027.97,"setUpShares":22850027.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gthxjzlncyqgpxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688981,"holdings":105123,"marketCap":16695634,"netValueRatio":0.0883,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":601601,"holdings":506800,"marketCap":14453936,"netValueRatio":0.0764,"quarterlyChange":-0.22182810368349248,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":605111,"holdings":133419,"marketCap":13227159,"netValueRatio":0.07,"quarterlyChange":1.6591073202113589,"stock":{"stockCode":"605111","tickerId":605111,"exchange":"sh","stockType":"company","name":"新洁能"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":600298,"holdings":326900,"marketCap":11833780,"netValueRatio":0.0626,"quarterlyChange":-0.1152472644492959,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":603019,"holdings":93700,"marketCap":10047451,"netValueRatio":0.0531,"quarterlyChange":0.3478150513000011,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688668,"holdings":24427,"marketCap":9118599,"netValueRatio":0.0482,"quarterlyChange":1.8614157738698944,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":300373,"holdings":39400,"marketCap":6194862,"netValueRatio":0.0328,"quarterlyChange":1.1742302222919245,"stock":{"stockCode":"300373","exchange":"sz","stockType":"company","tickerId":300373,"name":"扬杰科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688785,"holdings":12255,"marketCap":5931787,"netValueRatio":0.0314,"quarterlyChange":0.6509496614238108,"stock":{"name":"恒运昌","exchange":"sh","stockType":"company","stockCode":"688785","tickerId":688785}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":967,"holdings":548600,"marketCap":5776758,"netValueRatio":0.0306,"quarterlyChange":0.2048054919908462,"stock":{"stockCode":"000967","exchange":"sz","stockType":"company","tickerId":967,"name":"盈峰环境"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockId":688766,"holdings":7470,"marketCap":5726502,"netValueRatio":0.0303,"quarterlyChange":2.207115453157193,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}}],"bondHoldings":[{"_id":"6a5f56508cdf3996de5bf548","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockCode":"019792","stockName":"25国债19","holdings":113000,"marketCap":11418563,"netValueRatio":0.0604,"lastUpdated":"2026-07-21T11:21:52.612Z"},{"_id":"6a5f56508cdf3996de5bf549","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000011645,"stockCode":"118072","stockName":"鼎通转债","holdings":1960,"marketCap":196006,"netValueRatio":0.001,"lastUpdated":"2026-07-21T11:21:52.615Z"}],"lastFsMetrics":{"latestTurnoverRate":4.214777525077557,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000011645,"date":"2026-07-27T16:00:00.000Z","nv":1.0139,"tnv":1.0139},{"stockId":3000000011645,"date":"2026-07-26T16:00:00.000Z","nv":1.0538,"tnv":1.0538},{"stockId":3000000011645,"date":"2026-07-23T16:00:00.000Z","nv":1.0326,"tnv":1.0326},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011645,"nv":1.049,"tnv":1.049},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011645,"nv":1.0595,"tnv":1.0595},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011645,"nv":1.0609,"tnv":1.0609},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011645,"nv":1.0095,"tnv":1.0095},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011645,"nv":1.0117,"tnv":1.0117},{"stockId":3000000011645,"date":"2026-07-15T16:00:00.000Z","nv":1.0734,"tnv":1.0734},{"stockId":3000000011645,"date":"2026-07-14T16:00:00.000Z","nv":1.0955,"tnv":1.0955},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011645,"nv":1.1222,"tnv":1.1222},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011645,"nv":1.1106,"tnv":1.1106},{"stockId":3000000011645,"date":"2026-07-09T16:00:00.000Z","nv":1.1426,"tnv":1.1426},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011645,"nv":1.1752,"tnv":1.1752},{"stockId":3000000011645,"date":"2026-07-07T16:00:00.000Z","nv":1.1367,"tnv":1.1367},{"stockId":3000000011645,"date":"2026-07-06T16:00:00.000Z","nv":1.1428,"tnv":1.1428},{"stockId":3000000011645,"date":"2026-07-05T16:00:00.000Z","nv":1.151,"tnv":1.151},{"stockId":3000000011645,"date":"2026-07-02T16:00:00.000Z","nv":1.1531,"tnv":1.1531},{"stockId":3000000011645,"date":"2026-07-01T16:00:00.000Z","nv":1.1553,"tnv":1.1553},{"stockId":3000000011645,"date":"2026-06-30T16:00:00.000Z","nv":1.1998,"tnv":1.1998},{"stockId":3000000011645,"date":"2026-06-29T16:00:00.000Z","nv":1.2096,"tnv":1.2096},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011645,"nv":1.1732,"tnv":1.1732},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011645,"nv":1.1545,"tnv":1.1545},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011645,"nv":1.1886,"tnv":1.1886},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011645,"nv":1.1737,"tnv":1.1737},{"stockId":3000000011645,"date":"2026-06-22T16:00:00.000Z","nv":1.1611,"tnv":1.1611},{"stockId":3000000011645,"date":"2026-06-21T16:00:00.000Z","nv":1.1837,"tnv":1.1837},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011645,"nv":1.1573,"tnv":1.1573},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011645,"nv":1.1652,"tnv":1.1652},{"stockId":3000000011645,"date":"2026-06-15T16:00:00.000Z","nv":1.1575,"tnv":1.1575},{"stockId":3000000011645,"date":"2026-06-14T16:00:00.000Z","nv":1.1689,"tnv":1.1689},{"stockId":3000000011645,"date":"2026-06-11T16:00:00.000Z","nv":1.1437,"tnv":1.1437},{"stockId":3000000011645,"date":"2026-06-10T16:00:00.000Z","nv":1.1332,"tnv":1.1332},{"stockId":3000000011645,"date":"2026-06-09T16:00:00.000Z","nv":1.1371,"tnv":1.1371},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011645,"nv":1.1429,"tnv":1.1429},{"stockId":3000000011645,"date":"2026-06-07T16:00:00.000Z","nv":1.1158,"tnv":1.1158},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011645,"nv":1.1381,"tnv":1.1381},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011645,"nv":1.1468,"tnv":1.1468},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011645,"nv":1.1612,"tnv":1.1612},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011645,"nv":1.1552,"tnv":1.1552},{"stockId":3000000011645,"date":"2026-05-31T16:00:00.000Z","nv":1.1415,"tnv":1.1415},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011645,"nv":1.1553,"tnv":1.1553},{"stockId":3000000011645,"date":"2026-05-27T16:00:00.000Z","nv":1.1781,"tnv":1.1781},{"stockId":3000000011645,"date":"2026-05-26T16:00:00.000Z","nv":1.1843,"tnv":1.1843},{"stockId":3000000011645,"date":"2026-05-25T16:00:00.000Z","nv":1.2061,"tnv":1.2061},{"stockId":3000000011645,"date":"2026-05-24T16:00:00.000Z","nv":1.1949,"tnv":1.1949},{"stockId":3000000011645,"date":"2026-05-21T16:00:00.000Z","nv":1.1903,"tnv":1.1903},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011645,"nv":1.1775,"tnv":1.1775},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011645,"nv":1.2038,"tnv":1.2038},{"stockId":3000000011645,"date":"2026-05-18T16:00:00.000Z","nv":1.1931,"tnv":1.1931},{"stockId":3000000011645,"date":"2026-05-17T16:00:00.000Z","nv":1.1793,"tnv":1.1793},{"stockId":3000000011645,"date":"2026-05-14T16:00:00.000Z","nv":1.1868,"tnv":1.1868},{"stockId":3000000011645,"date":"2026-05-13T16:00:00.000Z","nv":1.1941,"tnv":1.1941},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011645,"nv":1.2191,"tnv":1.2191},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011645,"nv":1.2093,"tnv":1.2093},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011645,"nv":1.2078,"tnv":1.2078},{"stockId":3000000011645,"date":"2026-05-07T16:00:00.000Z","nv":1.1995,"tnv":1.1995},{"stockId":3000000011645,"date":"2026-05-06T16:00:00.000Z","nv":1.2106,"tnv":1.2106},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011645,"nv":1.2033,"tnv":1.2033},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011645,"nv":1.1819,"tnv":1.1819},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011645,"nv":1.1903,"tnv":1.1903},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011645,"nv":1.1757,"tnv":1.1757},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011645,"nv":1.1794,"tnv":1.1794},{"stockId":3000000011645,"date":"2026-04-23T16:00:00.000Z","nv":1.1764,"tnv":1.1764},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011645,"nv":1.176,"tnv":1.176},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011645,"nv":1.1858,"tnv":1.1858},{"stockId":3000000011645,"date":"2026-04-20T16:00:00.000Z","nv":1.1741,"tnv":1.1741},{"stockId":3000000011645,"date":"2026-04-19T16:00:00.000Z","nv":1.1813,"tnv":1.1813},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011645,"nv":1.1791,"tnv":1.1791},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011645,"nv":1.1847,"tnv":1.1847},{"stockId":3000000011645,"date":"2026-04-14T16:00:00.000Z","nv":1.1663,"tnv":1.1663},{"stockId":3000000011645,"date":"2026-04-13T16:00:00.000Z","nv":1.1786,"tnv":1.1786},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011645,"nv":1.1649,"tnv":1.1649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011645,"nv":1.1661,"tnv":1.1661},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011645,"nv":1.1602,"tnv":1.1602},{"stockId":3000000011645,"date":"2026-04-07T16:00:00.000Z","nv":1.1626,"tnv":1.1626},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011645,"nv":1.1117,"tnv":1.1117},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011645,"nv":1.1025,"tnv":1.1025},{"stockId":3000000011645,"date":"2026-04-01T16:00:00.000Z","nv":1.1175,"tnv":1.1175},{"stockId":3000000011645,"date":"2026-03-31T16:00:00.000Z","nv":1.1296,"tnv":1.1296},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011645,"nv":1.1099,"tnv":1.1099},{"stockId":3000000011645,"date":"2026-03-29T16:00:00.000Z","nv":1.1216,"tnv":1.1216},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011645,"nv":1.1092,"tnv":1.1092},{"stockId":3000000011645,"date":"2026-03-25T16:00:00.000Z","nv":1.0956,"tnv":1.0956},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011645,"nv":1.1098,"tnv":1.1098},{"stockId":3000000011645,"date":"2026-03-23T16:00:00.000Z","nv":1.093,"tnv":1.093},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011645,"nv":1.0716,"tnv":1.0716},{"stockId":3000000011645,"date":"2026-03-19T16:00:00.000Z","nv":1.1053,"tnv":1.1053},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011645,"nv":1.1161,"tnv":1.1161},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011645,"nv":1.1501,"tnv":1.1501},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011645,"nv":1.1453,"tnv":1.1453},{"stockId":3000000011645,"date":"2026-03-15T16:00:00.000Z","nv":1.1635,"tnv":1.1635},{"stockId":3000000011645,"date":"2026-03-12T16:00:00.000Z","nv":1.1646,"tnv":1.1646},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011645,"nv":1.1832,"tnv":1.1832},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011645,"nv":1.1773,"tnv":1.1773},{"stockId":3000000011645,"date":"2026-03-09T16:00:00.000Z","nv":1.1634,"tnv":1.1634},{"stockId":3000000011645,"date":"2026-03-08T16:00:00.000Z","nv":1.146,"tnv":1.146},{"stockId":3000000011645,"date":"2026-03-05T16:00:00.000Z","nv":1.1554,"tnv":1.1554},{"stockId":3000000011645,"date":"2026-03-04T16:00:00.000Z","nv":1.1608,"tnv":1.1608},{"stockId":3000000011645,"date":"2026-03-03T16:00:00.000Z","nv":1.146,"tnv":1.146},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011645,"nv":1.1457,"tnv":1.1457},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011645,"nv":1.1753,"tnv":1.1753},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011645,"nv":1.1738,"tnv":1.1738},{"stockId":3000000011645,"date":"2026-02-25T16:00:00.000Z","nv":1.1693,"tnv":1.1693},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011645,"nv":1.1794,"tnv":1.1794},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011645,"nv":1.163,"tnv":1.163},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011645,"nv":1.1582,"tnv":1.1582},{"stockId":3000000011645,"date":"2026-02-11T16:00:00.000Z","nv":1.1754,"tnv":1.1754},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011645,"nv":1.1665,"tnv":1.1665},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011645,"nv":1.1628,"tnv":1.1628},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011645,"nv":1.1619,"tnv":1.1619},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011645,"nv":1.1455,"tnv":1.1455},{"stockId":3000000011645,"date":"2026-02-04T16:00:00.000Z","nv":1.1419,"tnv":1.1419},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011645,"nv":1.1553,"tnv":1.1553},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011645,"nv":1.1553,"tnv":1.1553},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011645,"nv":1.129,"tnv":1.129},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011645,"nv":1.1705,"tnv":1.1705},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011645,"nv":1.1957,"tnv":1.1957},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011645,"nv":1.2159,"tnv":1.2159},{"stockId":3000000011645,"date":"2026-01-26T16:00:00.000Z","nv":1.1977,"tnv":1.1977},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011645,"nv":1.1947,"tnv":1.1947},{"stockId":3000000011645,"date":"2026-01-22T16:00:00.000Z","nv":1.2051,"tnv":1.2051},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011645,"nv":1.1943,"tnv":1.1943},{"stockId":3000000011645,"date":"2026-01-20T16:00:00.000Z","nv":1.188,"tnv":1.188},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011645,"nv":1.182,"tnv":1.182},{"stockId":3000000011645,"date":"2026-01-18T16:00:00.000Z","nv":1.1823,"tnv":1.1823},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011645,"nv":1.1595,"tnv":1.1595},{"stockId":3000000011645,"date":"2026-01-14T16:00:00.000Z","nv":1.1559,"tnv":1.1559},{"stockId":3000000011645,"date":"2026-01-13T16:00:00.000Z","nv":1.1452,"tnv":1.1452},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011645,"nv":1.135,"tnv":1.135},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011645,"nv":1.1453,"tnv":1.1453},{"stockId":3000000011645,"date":"2026-01-08T16:00:00.000Z","nv":1.1298,"tnv":1.1298},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011645,"nv":1.1109,"tnv":1.1109},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011645,"nv":1.1145,"tnv":1.1145},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011645,"nv":1.102,"tnv":1.102},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011645,"nv":1.0714,"tnv":1.0714},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011645,"nv":1.0429,"tnv":1.0429},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011645,"nv":1.0417,"tnv":1.0417},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011645,"nv":1.0336,"tnv":1.0336},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011645,"nv":1.0346,"tnv":1.0346},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011645,"nv":1.0253,"tnv":1.0253},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011645,"nv":1.0216,"tnv":1.0216},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011645,"nv":1.0183,"tnv":1.0183},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011645,"nv":1.018,"tnv":1.018},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011645,"nv":1.0065,"tnv":1.0065},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011645,"nv":0.9907,"tnv":0.9907},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011645,"nv":0.9961,"tnv":0.9961},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011645,"nv":0.9761,"tnv":0.9761},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011645,"nv":0.9887,"tnv":0.9887},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011645,"nv":0.9912,"tnv":0.9912},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011645,"nv":0.9728,"tnv":0.9728},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011645,"nv":0.9797,"tnv":0.9797},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011645,"nv":0.9743,"tnv":0.9743},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011645,"nv":0.9913,"tnv":0.9913},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011645,"nv":0.9864,"tnv":0.9864},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011645,"nv":0.9653,"tnv":0.9653},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011645,"nv":0.9597,"tnv":0.9597},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011645,"nv":0.9509,"tnv":0.9509},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011645,"nv":0.9552,"tnv":0.9552},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011645,"nv":0.9474,"tnv":0.9474},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011645,"nv":0.9357,"tnv":0.9357},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011645,"nv":0.9368,"tnv":0.9368},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011645,"nv":0.9383,"tnv":0.9383},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011645,"nv":0.9282,"tnv":0.9282},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011645,"nv":0.9177,"tnv":0.9177},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011645,"nv":0.9455,"tnv":0.9455},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011645,"nv":0.9563,"tnv":0.9563},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011645,"nv":0.9582,"tnv":0.9582},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011645,"nv":0.9682,"tnv":0.9682},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011645,"nv":0.9825,"tnv":0.9825},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011645,"nv":1.0005,"tnv":1.0005},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011645,"nv":0.9895,"tnv":0.9895},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011645,"nv":0.986,"tnv":0.986},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011645,"nv":0.9949,"tnv":0.9949},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011645,"nv":0.9863,"tnv":0.9863},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011645,"nv":0.9933,"tnv":0.9933},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011645,"nv":0.9665,"tnv":0.9665},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011645,"nv":0.9617,"tnv":0.9617},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011645,"nv":0.9714,"tnv":0.9714},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011645,"nv":0.9663,"tnv":0.9663},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011645,"nv":0.9798,"tnv":0.9798},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011645,"nv":0.9863,"tnv":0.9863},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011645,"nv":0.9684,"tnv":0.9684},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011645,"nv":0.976,"tnv":0.976},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011645,"nv":0.959,"tnv":0.959},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011645,"nv":0.9379,"tnv":0.9379},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011645,"nv":0.9316,"tnv":0.9316},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011645,"nv":0.9364,"tnv":0.9364},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011645,"nv":0.9177,"tnv":0.9177},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011645,"nv":0.9083,"tnv":0.9083},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011645,"nv":0.9321,"tnv":0.9321},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011645,"nv":0.9422,"tnv":0.9422},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011645,"nv":0.9284,"tnv":0.9284},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011645,"nv":0.9515,"tnv":0.9515},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011645,"nv":0.9523,"tnv":0.9523},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011645,"nv":0.9668,"tnv":0.9668},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011645,"nv":0.9487,"tnv":0.9487},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011645,"nv":0.9507,"tnv":0.9507},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011645,"nv":0.9323,"tnv":0.9323},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011645,"nv":0.9376,"tnv":0.9376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011645,"nv":0.9384,"tnv":0.9384},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011645,"nv":0.922,"tnv":0.922},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011645,"nv":0.9118,"tnv":0.9118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011645,"nv":0.9126,"tnv":0.9126},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011645,"nv":0.9007,"tnv":0.9007},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011645,"nv":0.913,"tnv":0.913},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011645,"nv":0.9031,"tnv":0.9031},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011645,"nv":0.8993,"tnv":0.8993},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011645,"nv":0.9005,"tnv":0.9005},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011645,"nv":0.8905,"tnv":0.8905},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011645,"nv":0.8738,"tnv":0.8738},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011645,"nv":0.8751,"tnv":0.8751},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011645,"nv":0.8837,"tnv":0.8837},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011645,"nv":0.872,"tnv":0.872},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011645,"nv":0.8516,"tnv":0.8516},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011645,"nv":0.8724,"tnv":0.8724},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011645,"nv":0.8791,"tnv":0.8791},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011645,"nv":0.8937,"tnv":0.8937},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011645,"nv":0.8901,"tnv":0.8901},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011645,"nv":0.8827,"tnv":0.8827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011645,"nv":0.8775,"tnv":0.8775},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011645,"nv":0.8939,"tnv":0.8939},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011645,"nv":0.894,"tnv":0.894},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011645,"nv":0.882,"tnv":0.882},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011645,"nv":0.8764,"tnv":0.8764},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011645,"nv":0.8773,"tnv":0.8773},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011645,"nv":0.867,"tnv":0.867},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011645,"nv":0.8605,"tnv":0.8605},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011645,"nv":0.8552,"tnv":0.8552},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011645,"nv":0.8423,"tnv":0.8423},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011645,"nv":0.8511,"tnv":0.8511},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011645,"nv":0.8399,"tnv":0.8399},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011645,"nv":0.8321,"tnv":0.8321},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011645,"nv":0.831,"tnv":0.831},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011645,"nv":0.8295,"tnv":0.8295},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011645,"nv":0.8309,"tnv":0.8309},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011645,"nv":0.8251,"tnv":0.8251},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011645,"nv":0.8155,"tnv":0.8155},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011645,"nv":0.8065,"tnv":0.8065},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011645,"nv":0.8091,"tnv":0.8091},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011645,"nv":0.8215,"tnv":0.8215},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011645,"nv":0.8256,"tnv":0.8256},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011645,"nv":0.8214,"tnv":0.8214},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011645,"nv":0.8235,"tnv":0.8235},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011645,"nv":0.8222,"tnv":0.8222},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011645,"nv":0.813,"tnv":0.813},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011645,"nv":0.8109,"tnv":0.8109},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011645,"nv":0.8051,"tnv":0.8051},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011645,"nv":0.796,"tnv":0.796},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011645,"nv":0.7951,"tnv":0.7951},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011645,"nv":0.79,"tnv":0.79},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011645,"nv":0.7886,"tnv":0.7886},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011645,"nv":0.7874,"tnv":0.7874},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011645,"nv":0.7848,"tnv":0.7848},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011645,"nv":0.7832,"tnv":0.7832},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011645,"nv":0.7816,"tnv":0.7816},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011645,"nv":0.7855,"tnv":0.7855},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011645,"nv":0.7769,"tnv":0.7769},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011645,"nv":0.7781,"tnv":0.7781},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011645,"nv":0.7833,"tnv":0.7833},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011645,"nv":0.7812,"tnv":0.7812},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011645,"nv":0.7797,"tnv":0.7797},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011645,"nv":0.7786,"tnv":0.7786},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011645,"nv":0.7777,"tnv":0.7777},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011645,"nv":0.7733,"tnv":0.7733},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011645,"nv":0.777,"tnv":0.777},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011645,"nv":0.7707,"tnv":0.7707},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011645,"nv":0.7573,"tnv":0.7573},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011645,"nv":0.7564,"tnv":0.7564},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011645,"nv":0.7569,"tnv":0.7569},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011645,"nv":0.7661,"tnv":0.7661},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011645,"nv":0.7648,"tnv":0.7648},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011645,"nv":0.7638,"tnv":0.7638},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011645,"nv":0.7646,"tnv":0.7646},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011645,"nv":0.775,"tnv":0.775},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011645,"nv":0.7775,"tnv":0.7775},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011645,"nv":0.7697,"tnv":0.7697},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011645,"nv":0.7743,"tnv":0.7743},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011645,"nv":0.7692,"tnv":0.7692},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011645,"nv":0.7742,"tnv":0.7742},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011645,"nv":0.7735,"tnv":0.7735},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011645,"nv":0.7673,"tnv":0.7673},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011645,"nv":0.7677,"tnv":0.7677},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011645,"nv":0.7744,"tnv":0.7744},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011645,"nv":0.7675,"tnv":0.7675},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011645,"nv":0.7657,"tnv":0.7657},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011645,"nv":0.7713,"tnv":0.7713},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011645,"nv":0.7738,"tnv":0.7738},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011645,"nv":0.7771,"tnv":0.7771},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011645,"nv":0.7848,"tnv":0.7848},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011645,"nv":0.7829,"tnv":0.7829},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011645,"nv":0.7766,"tnv":0.7766},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011645,"nv":0.7728,"tnv":0.7728},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011645,"nv":0.7727,"tnv":0.7727},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011645,"nv":0.7811,"tnv":0.7811},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011645,"nv":0.7803,"tnv":0.7803},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011645,"nv":0.7813,"tnv":0.7813},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011645,"nv":0.7666,"tnv":0.7666},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011645,"nv":0.7742,"tnv":0.7742},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011645,"nv":0.7708,"tnv":0.7708},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011645,"nv":0.7741,"tnv":0.7741},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011645,"nv":0.7579,"tnv":0.7579},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011645,"nv":0.7554,"tnv":0.7554},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011645,"nv":0.7551,"tnv":0.7551},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011645,"nv":0.7594,"tnv":0.7594},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011645,"nv":0.7556,"tnv":0.7556},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011645,"nv":0.7575,"tnv":0.7575},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011645,"nv":0.7471,"tnv":0.7471},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011645,"nv":0.7508,"tnv":0.7508},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011645,"nv":0.7425,"tnv":0.7425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011645,"nv":0.7455,"tnv":0.7455},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011645,"nv":0.7435,"tnv":0.7435},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011645,"nv":0.7492,"tnv":0.7492},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011645,"nv":0.7532,"tnv":0.7532},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011645,"nv":0.7503,"tnv":0.7503},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011645,"nv":0.7432,"tnv":0.7432},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011645,"nv":0.7268,"tnv":0.7268},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011645,"nv":0.7191,"tnv":0.7191},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011645,"nv":0.7209,"tnv":0.7209},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011645,"nv":0.787,"tnv":0.787},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011645,"nv":0.7971,"tnv":0.7971},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011645,"nv":0.7962,"tnv":0.7962},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011645,"nv":0.7916,"tnv":0.7916},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011645,"nv":0.7994,"tnv":0.7994},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011645,"nv":0.809,"tnv":0.809},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011645,"nv":0.8048,"tnv":0.8048},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011645,"nv":0.8043,"tnv":0.8043},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011645,"nv":0.8082,"tnv":0.8082},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011645,"nv":0.8049,"tnv":0.8049},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011645,"nv":0.8185,"tnv":0.8185},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011645,"nv":0.8235,"tnv":0.8235},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011645,"nv":0.823,"tnv":0.823},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011645,"nv":0.8176,"tnv":0.8176},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011645,"nv":0.8174,"tnv":0.8174},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011645,"nv":0.8006,"tnv":0.8006},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011645,"nv":0.8091,"tnv":0.8091},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011645,"nv":0.8136,"tnv":0.8136},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011645,"nv":0.8136,"tnv":0.8136},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011645,"nv":0.8169,"tnv":0.8169},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011645,"nv":0.8132,"tnv":0.8132},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011645,"nv":0.8026,"tnv":0.8026},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011645,"nv":0.7942,"tnv":0.7942},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011645,"nv":0.7896,"tnv":0.7896},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011645,"nv":0.7862,"tnv":0.7862},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011645,"nv":0.8032,"tnv":0.8032},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011645,"nv":0.8009,"tnv":0.8009},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011645,"nv":0.7907,"tnv":0.7907},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011645,"nv":0.7938,"tnv":0.7938},{"stockId":3000000011645,"date":"2025-02-20T16:00:00.000Z","nv":0.7972,"tnv":0.7972},{"stockId":3000000011645,"date":"2025-02-19T16:00:00.000Z","nv":0.7918,"tnv":0.7918},{"stockId":3000000011645,"date":"2025-02-18T16:00:00.000Z","nv":0.7791,"tnv":0.7791},{"stockId":3000000011645,"date":"2025-02-17T16:00:00.000Z","nv":0.7638,"tnv":0.7638},{"stockId":3000000011645,"date":"2025-02-16T16:00:00.000Z","nv":0.7667,"tnv":0.7667},{"stockId":3000000011645,"date":"2025-02-13T16:00:00.000Z","nv":0.7655,"tnv":0.7655},{"stockId":3000000011645,"date":"2025-02-12T16:00:00.000Z","nv":0.7589,"tnv":0.7589},{"stockId":3000000011645,"date":"2025-02-11T16:00:00.000Z","nv":0.7635,"tnv":0.7635},{"stockId":3000000011645,"date":"2025-02-10T16:00:00.000Z","nv":0.763,"tnv":0.763},{"stockId":3000000011645,"date":"2025-02-09T16:00:00.000Z","nv":0.7699,"tnv":0.7699},{"stockId":3000000011645,"date":"2025-02-06T16:00:00.000Z","nv":0.77,"tnv":0.77},{"stockId":3000000011645,"date":"2025-02-05T16:00:00.000Z","nv":0.7613,"tnv":0.7613},{"stockId":3000000011645,"date":"2025-02-04T16:00:00.000Z","nv":0.7442,"tnv":0.7442},{"stockId":3000000011645,"date":"2025-01-26T16:00:00.000Z","nv":0.744,"tnv":0.744},{"stockId":3000000011645,"date":"2025-01-23T16:00:00.000Z","nv":0.7457,"tnv":0.7457},{"stockId":3000000011645,"date":"2025-01-22T16:00:00.000Z","nv":0.7324,"tnv":0.7324},{"stockId":3000000011645,"date":"2025-01-21T16:00:00.000Z","nv":0.7362,"tnv":0.7362},{"stockId":3000000011645,"date":"2025-01-20T16:00:00.000Z","nv":0.7493,"tnv":0.7493},{"stockId":3000000011645,"date":"2025-01-19T16:00:00.000Z","nv":0.7425,"tnv":0.7425},{"stockId":3000000011645,"date":"2025-01-16T16:00:00.000Z","nv":0.7387,"tnv":0.7387},{"stockId":3000000011645,"date":"2025-01-15T16:00:00.000Z","nv":0.7273,"tnv":0.7273},{"stockId":3000000011645,"date":"2025-01-14T16:00:00.000Z","nv":0.7217,"tnv":0.7217},{"stockId":3000000011645,"date":"2025-01-13T16:00:00.000Z","nv":0.7232,"tnv":0.7232},{"stockId":3000000011645,"date":"2025-01-12T16:00:00.000Z","nv":0.702,"tnv":0.702},{"stockId":3000000011645,"date":"2025-01-09T16:00:00.000Z","nv":0.7004,"tnv":0.7004},{"stockId":3000000011645,"date":"2025-01-08T16:00:00.000Z","nv":0.7048,"tnv":0.7048},{"stockId":3000000011645,"date":"2025-01-07T16:00:00.000Z","nv":0.7078,"tnv":0.7078},{"stockId":3000000011645,"date":"2025-01-06T16:00:00.000Z","nv":0.7069,"tnv":0.7069},{"stockId":3000000011645,"date":"2025-01-05T16:00:00.000Z","nv":0.7011,"tnv":0.7011},{"stockId":3000000011645,"date":"2025-01-02T16:00:00.000Z","nv":0.7042,"tnv":0.7042},{"stockId":3000000011645,"date":"2025-01-01T16:00:00.000Z","nv":0.7141,"tnv":0.7141},{"stockId":3000000011645,"date":"2024-12-30T16:00:00.000Z","nv":0.7245,"tnv":0.7245},{"stockId":3000000011645,"date":"2024-12-29T16:00:00.000Z","nv":0.7356,"tnv":0.7356},{"stockId":3000000011645,"date":"2024-12-26T16:00:00.000Z","nv":0.7382,"tnv":0.7382},{"stockId":3000000011645,"date":"2024-12-25T16:00:00.000Z","nv":0.7388,"tnv":0.7388},{"stockId":3000000011645,"date":"2024-12-24T16:00:00.000Z","nv":0.7351,"tnv":0.7351},{"stockId":3000000011645,"date":"2024-12-23T16:00:00.000Z","nv":0.7369,"tnv":0.7369},{"stockId":3000000011645,"date":"2024-12-22T16:00:00.000Z","nv":0.7282,"tnv":0.7282},{"stockId":3000000011645,"date":"2024-12-19T16:00:00.000Z","nv":0.7408,"tnv":0.7408},{"stockId":3000000011645,"date":"2024-12-18T16:00:00.000Z","nv":0.7359,"tnv":0.7359},{"stockId":3000000011645,"date":"2024-12-17T16:00:00.000Z","nv":0.7381,"tnv":0.7381},{"stockId":3000000011645,"date":"2024-12-16T16:00:00.000Z","nv":0.7367,"tnv":0.7367},{"stockId":3000000011645,"date":"2024-12-15T16:00:00.000Z","nv":0.7409,"tnv":0.7409},{"stockId":3000000011645,"date":"2024-12-12T16:00:00.000Z","nv":0.7516,"tnv":0.7516},{"stockId":3000000011645,"date":"2024-12-11T16:00:00.000Z","nv":0.7572,"tnv":0.7572},{"stockId":3000000011645,"date":"2024-12-10T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000011645,"date":"2024-12-09T16:00:00.000Z","nv":0.7377,"tnv":0.7377},{"stockId":3000000011645,"date":"2024-12-08T16:00:00.000Z","nv":0.7281,"tnv":0.7281},{"stockId":3000000011645,"date":"2024-12-05T16:00:00.000Z","nv":0.7289,"tnv":0.7289},{"stockId":3000000011645,"date":"2024-12-04T16:00:00.000Z","nv":0.7251,"tnv":0.7251},{"stockId":3000000011645,"date":"2024-12-03T16:00:00.000Z","nv":0.7269,"tnv":0.7269},{"stockId":3000000011645,"date":"2024-12-02T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000011645,"date":"2024-12-01T16:00:00.000Z","nv":0.7242,"tnv":0.7242},{"stockId":3000000011645,"date":"2024-11-28T16:00:00.000Z","nv":0.7162,"tnv":0.7162},{"stockId":3000000011645,"date":"2024-11-27T16:00:00.000Z","nv":0.7007,"tnv":0.7007},{"stockId":3000000011645,"date":"2024-11-26T16:00:00.000Z","nv":0.7092,"tnv":0.7092},{"stockId":3000000011645,"date":"2024-11-25T16:00:00.000Z","nv":0.7004,"tnv":0.7004},{"stockId":3000000011645,"date":"2024-11-24T16:00:00.000Z","nv":0.7069,"tnv":0.7069},{"stockId":3000000011645,"date":"2024-11-21T16:00:00.000Z","nv":0.7017,"tnv":0.7017},{"stockId":3000000011645,"date":"2024-11-20T16:00:00.000Z","nv":0.7271,"tnv":0.7271},{"stockId":3000000011645,"date":"2024-11-19T16:00:00.000Z","nv":0.7246,"tnv":0.7246},{"stockId":3000000011645,"date":"2024-11-18T16:00:00.000Z","nv":0.7206,"tnv":0.7206},{"stockId":3000000011645,"date":"2024-11-17T16:00:00.000Z","nv":0.711,"tnv":0.711},{"stockId":3000000011645,"date":"2024-11-14T16:00:00.000Z","nv":0.7193,"tnv":0.7193},{"stockId":3000000011645,"date":"2024-11-13T16:00:00.000Z","nv":0.7283,"tnv":0.7283},{"stockId":3000000011645,"date":"2024-11-12T16:00:00.000Z","nv":0.7414,"tnv":0.7414},{"stockId":3000000011645,"date":"2024-11-11T16:00:00.000Z","nv":0.7427,"tnv":0.7427},{"stockId":3000000011645,"date":"2024-11-10T16:00:00.000Z","nv":0.7529,"tnv":0.7529},{"stockId":3000000011645,"date":"2024-11-07T16:00:00.000Z","nv":0.7476,"tnv":0.7476},{"stockId":3000000011645,"date":"2024-11-06T16:00:00.000Z","nv":0.7531,"tnv":0.7531},{"stockId":3000000011645,"date":"2024-11-05T16:00:00.000Z","nv":0.7314,"tnv":0.7314},{"stockId":3000000011645,"date":"2024-11-04T16:00:00.000Z","nv":0.7333,"tnv":0.7333},{"stockId":3000000011645,"date":"2024-11-03T16:00:00.000Z","nv":0.7203,"tnv":0.7203},{"stockId":3000000011645,"date":"2024-10-31T16:00:00.000Z","nv":0.7088,"tnv":0.7088},{"stockId":3000000011645,"date":"2024-10-30T16:00:00.000Z","nv":0.7088,"tnv":0.7088},{"stockId":3000000011645,"date":"2024-10-29T16:00:00.000Z","nv":0.7147,"tnv":0.7147},{"stockId":3000000011645,"date":"2024-10-28T16:00:00.000Z","nv":0.7131,"tnv":0.7131},{"stockId":3000000011645,"date":"2024-10-27T16:00:00.000Z","nv":0.7231,"tnv":0.7231},{"stockId":3000000011645,"date":"2024-10-24T16:00:00.000Z","nv":0.7187,"tnv":0.7187},{"stockId":3000000011645,"date":"2024-10-23T16:00:00.000Z","nv":0.7103,"tnv":0.7103},{"stockId":3000000011645,"date":"2024-10-22T16:00:00.000Z","nv":0.7182,"tnv":0.7182},{"stockId":3000000011645,"date":"2024-10-21T16:00:00.000Z","nv":0.7102,"tnv":0.7102},{"stockId":3000000011645,"date":"2024-10-20T16:00:00.000Z","nv":0.7026,"tnv":0.7026},{"stockId":3000000011645,"date":"2024-10-17T16:00:00.000Z","nv":0.7012,"tnv":0.7012},{"stockId":3000000011645,"date":"2024-10-16T16:00:00.000Z","nv":0.6771,"tnv":0.6771},{"stockId":3000000011645,"date":"2024-10-15T16:00:00.000Z","nv":0.6862,"tnv":0.6862},{"stockId":3000000011645,"date":"2024-10-14T16:00:00.000Z","nv":0.6873,"tnv":0.6873},{"stockId":3000000011645,"date":"2024-10-13T16:00:00.000Z","nv":0.7086,"tnv":0.7086},{"stockId":3000000011645,"date":"2024-10-10T16:00:00.000Z","nv":0.6989,"tnv":0.6989},{"stockId":3000000011645,"date":"2024-10-09T16:00:00.000Z","nv":0.7228,"tnv":0.7228},{"stockId":3000000011645,"date":"2024-10-08T16:00:00.000Z","nv":0.7135,"tnv":0.7135},{"stockId":3000000011645,"date":"2024-10-07T16:00:00.000Z","nv":0.7681,"tnv":0.7681},{"stockId":3000000011645,"date":"2024-09-29T16:00:00.000Z","nv":0.7347,"tnv":0.7347},{"stockId":3000000011645,"date":"2024-09-26T16:00:00.000Z","nv":0.6793,"tnv":0.6793},{"stockId":3000000011645,"date":"2024-09-25T16:00:00.000Z","nv":0.6493,"tnv":0.6493},{"stockId":3000000011645,"date":"2024-09-24T16:00:00.000Z","nv":0.6207,"tnv":0.6207},{"stockId":3000000011645,"date":"2024-09-23T16:00:00.000Z","nv":0.6199,"tnv":0.6199},{"stockId":3000000011645,"date":"2024-09-22T16:00:00.000Z","nv":0.6018,"tnv":0.6018},{"stockId":3000000011645,"date":"2024-09-19T16:00:00.000Z","nv":0.6027,"tnv":0.6027},{"stockId":3000000011645,"date":"2024-09-18T16:00:00.000Z","nv":0.6051,"tnv":0.6051},{"stockId":3000000011645,"date":"2024-09-17T16:00:00.000Z","nv":0.5986,"tnv":0.5986},{"stockId":3000000011645,"date":"2024-09-12T16:00:00.000Z","nv":0.5903,"tnv":0.5903},{"stockId":3000000011645,"date":"2024-09-11T16:00:00.000Z","nv":0.5973,"tnv":0.5973},{"stockId":3000000011645,"date":"2024-09-10T16:00:00.000Z","nv":0.6027,"tnv":0.6027},{"stockId":3000000011645,"date":"2024-09-09T16:00:00.000Z","nv":0.5939,"tnv":0.5939},{"stockId":3000000011645,"date":"2024-09-08T16:00:00.000Z","nv":0.5924,"tnv":0.5924},{"stockId":3000000011645,"date":"2024-09-05T16:00:00.000Z","nv":0.6012,"tnv":0.6012},{"stockId":3000000011645,"date":"2024-09-04T16:00:00.000Z","nv":0.6061,"tnv":0.6061},{"stockId":3000000011645,"date":"2024-09-03T16:00:00.000Z","nv":0.602,"tnv":0.602},{"stockId":3000000011645,"date":"2024-09-02T16:00:00.000Z","nv":0.5989,"tnv":0.5989},{"stockId":3000000011645,"date":"2024-09-01T16:00:00.000Z","nv":0.5907,"tnv":0.5907},{"stockId":3000000011645,"date":"2024-08-29T16:00:00.000Z","nv":0.5992,"tnv":0.5992},{"stockId":3000000011645,"date":"2024-08-28T16:00:00.000Z","nv":0.5865,"tnv":0.5865},{"stockId":3000000011645,"date":"2024-08-27T16:00:00.000Z","nv":0.5752,"tnv":0.5752},{"stockId":3000000011645,"date":"2024-08-26T16:00:00.000Z","nv":0.5769,"tnv":0.5769},{"stockId":3000000011645,"date":"2024-08-25T16:00:00.000Z","nv":0.5798,"tnv":0.5798},{"stockId":3000000011645,"date":"2024-08-22T16:00:00.000Z","nv":0.5786,"tnv":0.5786},{"stockId":3000000011645,"date":"2024-08-21T16:00:00.000Z","nv":0.5743,"tnv":0.5743},{"stockId":3000000011645,"date":"2024-08-20T16:00:00.000Z","nv":0.5752,"tnv":0.5752},{"stockId":3000000011645,"date":"2024-08-19T16:00:00.000Z","nv":0.5797,"tnv":0.5797},{"stockId":3000000011645,"date":"2024-08-18T16:00:00.000Z","nv":0.589,"tnv":0.589},{"stockId":3000000011645,"date":"2024-08-15T16:00:00.000Z","nv":0.5894,"tnv":0.5894},{"stockId":3000000011645,"date":"2024-08-14T16:00:00.000Z","nv":0.5932,"tnv":0.5932},{"stockId":3000000011645,"date":"2024-08-13T16:00:00.000Z","nv":0.5933,"tnv":0.5933},{"stockId":3000000011645,"date":"2024-08-12T16:00:00.000Z","nv":0.6031,"tnv":0.6031},{"stockId":3000000011645,"date":"2024-08-11T16:00:00.000Z","nv":0.6037,"tnv":0.6037},{"stockId":3000000011645,"date":"2024-08-08T16:00:00.000Z","nv":0.6039,"tnv":0.6039},{"stockId":3000000011645,"date":"2024-08-07T16:00:00.000Z","nv":0.6082,"tnv":0.6082},{"stockId":3000000011645,"date":"2024-08-06T16:00:00.000Z","nv":0.6087,"tnv":0.6087},{"stockId":3000000011645,"date":"2024-08-05T16:00:00.000Z","nv":0.6025,"tnv":0.6025},{"stockId":3000000011645,"date":"2024-08-04T16:00:00.000Z","nv":0.5961,"tnv":0.5961},{"stockId":3000000011645,"date":"2024-08-01T16:00:00.000Z","nv":0.603,"tnv":0.603},{"stockId":3000000011645,"date":"2024-07-31T16:00:00.000Z","nv":0.6111,"tnv":0.6111},{"stockId":3000000011645,"date":"2024-07-30T16:00:00.000Z","nv":0.6195,"tnv":0.6195},{"stockId":3000000011645,"date":"2024-07-29T16:00:00.000Z","nv":0.5965,"tnv":0.5965}],"influencesList":[]}