window.pageData = {"startDate":"2024-05-20T09:46:36.584Z","endDate":"2026-05-20T09:46:36.584Z","stock":{"_id":3000000014536,"name":"诺安高端制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014536","tickerId":14536,"shortName":"诺安高端制造股票C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050330000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nagdzzgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"童宇","stockType":"fund_manager","stockCode":"db20782841","exchange":"fm","tickerId":2025207070}],"hotMetrics":{"fss":{"stockId":3000000014536,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":287,"f_h_s_a":2722,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014536,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3515456506110712,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.324008923974601,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.42305667660993157,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.31780211620568033,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.20064585575888053,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.20853348403503816,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.18648180242634316,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.6173426098761242},"fp":{"stockId":3000000014536,"type":"fp","f_p_r_fys":0.13383600377002836,"f_p_r_m1":0.04973821989528848,"f_p_r_m3":0.04745319982586027,"f_p_r_m6":0.18405511811023656,"f_p_r_y1":0.7396963123644249,"f_cagr_p_r_fs":0.06457100917607939,"f_p_r_d1":-0.0027681660899653293,"f_p_r_y2":0.9049881235154418,"f_p_r_y3":0.696755994358254,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000014536,"type":"ff","f_m_f":371844,"f_m_f_r":0.012,"f_c_f":61974,"f_c_f_r":0.002,"f_m_a_c_f":433818,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014536,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":2.406,"f_nv_cr":0.010075566750629816},"f_as":{"stockId":3000000014536,"type":"f_as","f_tas":14311349.311,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001707,"stockCode":"001707","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-01T16:00:00.000Z","setUpScale":351731000,"market":"a","tickerId":1707,"custody":"中国农业银行股份有限公司","name":"诺安高端制造股票型证券投资基金","shortName":"诺安高端制造股票(001707)","fundSecondLevel":"company","__csrcFundId":1773,"fundStatus":"normal","lastUpdated":"2026-04-30T18:08:54.805Z","masterFundFlag":1,"inceptionDate":"2017-06-07T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安高端制造股票","pinyin":"nagdzzgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":688981,"holdings":44506,"marketCap":4185789,"netValueRatio":0.0401,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":600031,"holdings":185000,"marketCap":3555700,"netValueRatio":0.0341,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":688012,"holdings":8977,"marketCap":2750373,"netValueRatio":0.0264,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":2371,"holdings":6080,"marketCap":2717760,"netValueRatio":0.026,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":425,"holdings":249200,"marketCap":2511936,"netValueRatio":0.0241,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":300124,"holdings":37400,"marketCap":2505800,"netValueRatio":0.024,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":600276,"holdings":45000,"marketCap":2484900,"netValueRatio":0.0238,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":601689,"holdings":42800,"marketCap":2431040,"netValueRatio":0.0233,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":2025,"holdings":38000,"marketCap":2389060,"netValueRatio":0.0229,"quarterlyChange":0.2541392379812477,"stock":{"stockCode":"002025","exchange":"sz","stockType":"company","tickerId":2025,"name":"航天电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001707,"stockId":688005,"holdings":84034,"marketCap":2380683,"netValueRatio":0.0228,"quarterlyChange":-0.1997175141242934,"stock":{"stockCode":"688005","exchange":"sh","stockType":"company","tickerId":688005,"name":"容百科技"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014536,"nv":2.406,"tnv":2.406},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014536,"nv":2.382,"tnv":2.382},{"stockId":3000000014536,"date":"2026-05-14T16:00:00.000Z","nv":2.407,"tnv":2.407},{"stockId":3000000014536,"date":"2026-05-13T16:00:00.000Z","nv":2.41,"tnv":2.41},{"stockId":3000000014536,"date":"2026-05-12T16:00:00.000Z","nv":2.45,"tnv":2.45},{"stockId":3000000014536,"date":"2026-05-11T16:00:00.000Z","nv":2.424,"tnv":2.424},{"stockId":3000000014536,"date":"2026-05-10T16:00:00.000Z","nv":2.434,"tnv":2.434},{"stockId":3000000014536,"date":"2026-05-07T16:00:00.000Z","nv":2.4,"tnv":2.4},{"stockId":3000000014536,"date":"2026-05-06T16:00:00.000Z","nv":2.409,"tnv":2.409},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014536,"nv":2.376,"tnv":2.376},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014536,"nv":2.337,"tnv":2.337},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014536,"nv":2.331,"tnv":2.331},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014536,"nv":2.3,"tnv":2.3},{"stockId":3000000014536,"date":"2026-04-26T16:00:00.000Z","nv":2.319,"tnv":2.319},{"stockId":3000000014536,"date":"2026-04-23T16:00:00.000Z","nv":2.286,"tnv":2.286},{"stockId":3000000014536,"date":"2026-04-22T16:00:00.000Z","nv":2.282,"tnv":2.282},{"stockId":3000000014536,"date":"2026-04-21T16:00:00.000Z","nv":2.307,"tnv":2.307},{"stockId":3000000014536,"date":"2026-04-20T16:00:00.000Z","nv":2.291,"tnv":2.291},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014536,"nv":2.308,"tnv":2.308},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014536,"nv":2.292,"tnv":2.292},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014536,"nv":2.289,"tnv":2.289},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014536,"nv":2.28,"tnv":2.28},{"stockId":3000000014536,"date":"2026-04-13T16:00:00.000Z","nv":2.286,"tnv":2.286},{"stockId":3000000014536,"date":"2026-04-12T16:00:00.000Z","nv":2.253,"tnv":2.253},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014536,"nv":2.262,"tnv":2.262},{"stockId":3000000014536,"date":"2026-04-08T16:00:00.000Z","nv":2.241,"tnv":2.241},{"stockId":3000000014536,"date":"2026-04-07T16:00:00.000Z","nv":2.241,"tnv":2.241},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014536,"nv":2.147,"tnv":2.147},{"stockId":3000000014536,"date":"2026-04-02T16:00:00.000Z","nv":2.139,"tnv":2.139},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014536,"nv":2.16,"tnv":2.16},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014536,"nv":2.199,"tnv":2.199},{"stockId":3000000014536,"date":"2026-03-30T16:00:00.000Z","nv":2.149,"tnv":2.149},{"stockId":3000000014536,"date":"2026-03-29T16:00:00.000Z","nv":2.178,"tnv":2.178},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014536,"nv":2.18,"tnv":2.18},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014536,"nv":2.148,"tnv":2.148},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014536,"nv":2.175,"tnv":2.175},{"stockId":3000000014536,"date":"2026-03-23T16:00:00.000Z","nv":2.139,"tnv":2.139},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014536,"nv":2.113,"tnv":2.113},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014536,"nv":2.184,"tnv":2.184},{"stockId":3000000014536,"date":"2026-03-18T16:00:00.000Z","nv":2.18,"tnv":2.18},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014536,"nv":2.223,"tnv":2.223},{"stockId":3000000014536,"date":"2026-03-16T16:00:00.000Z","nv":2.218,"tnv":2.218},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014536,"nv":2.252,"tnv":2.252},{"stockId":3000000014536,"date":"2026-03-12T16:00:00.000Z","nv":2.244,"tnv":2.244},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014536,"nv":2.253,"tnv":2.253},{"stockId":3000000014536,"date":"2026-03-10T16:00:00.000Z","nv":2.264,"tnv":2.264},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014536,"nv":2.248,"tnv":2.248},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014536,"nv":2.202,"tnv":2.202},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014536,"nv":2.234,"tnv":2.234},{"stockId":3000000014536,"date":"2026-03-04T16:00:00.000Z","nv":2.215,"tnv":2.215},{"stockId":3000000014536,"date":"2026-03-03T16:00:00.000Z","nv":2.198,"tnv":2.198},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014536,"nv":2.219,"tnv":2.219},{"stockId":3000000014536,"date":"2026-03-01T16:00:00.000Z","nv":2.27,"tnv":2.27},{"stockId":3000000014536,"date":"2026-02-26T16:00:00.000Z","nv":2.308,"tnv":2.308},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014536,"nv":2.321,"tnv":2.321},{"stockId":3000000014536,"date":"2026-02-24T16:00:00.000Z","nv":2.322,"tnv":2.322},{"stockId":3000000014536,"date":"2026-02-23T16:00:00.000Z","nv":2.306,"tnv":2.306},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014536,"nv":2.297,"tnv":2.297},{"stockId":3000000014536,"date":"2026-02-11T16:00:00.000Z","nv":2.317,"tnv":2.317},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014536,"nv":2.303,"tnv":2.303},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014536,"nv":2.304,"tnv":2.304},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014536,"nv":2.293,"tnv":2.293},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014536,"nv":2.255,"tnv":2.255},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014536,"nv":2.247,"tnv":2.247},{"stockId":3000000014536,"date":"2026-02-03T16:00:00.000Z","nv":2.274,"tnv":2.274},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014536,"nv":2.271,"tnv":2.271},{"stockId":3000000014536,"date":"2026-02-01T16:00:00.000Z","nv":2.225,"tnv":2.225},{"stockId":3000000014536,"date":"2026-01-29T16:00:00.000Z","nv":2.303,"tnv":2.303},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014536,"nv":2.311,"tnv":2.311},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014536,"nv":2.367,"tnv":2.367},{"stockId":3000000014536,"date":"2026-01-26T16:00:00.000Z","nv":2.373,"tnv":2.373},{"stockId":3000000014536,"date":"2026-01-25T16:00:00.000Z","nv":2.354,"tnv":2.354},{"stockId":3000000014536,"date":"2026-01-22T16:00:00.000Z","nv":2.405,"tnv":2.405},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014536,"nv":2.377,"tnv":2.377},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014536,"nv":2.384,"tnv":2.384},{"stockId":3000000014536,"date":"2026-01-19T16:00:00.000Z","nv":2.334,"tnv":2.334},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014536,"nv":2.355,"tnv":2.355},{"stockId":3000000014536,"date":"2026-01-15T16:00:00.000Z","nv":2.362,"tnv":2.362},{"stockId":3000000014536,"date":"2026-01-14T16:00:00.000Z","nv":2.335,"tnv":2.335},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014536,"nv":2.31,"tnv":2.31},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014536,"nv":2.284,"tnv":2.284},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014536,"nv":2.339,"tnv":2.339},{"stockId":3000000014536,"date":"2026-01-08T16:00:00.000Z","nv":2.309,"tnv":2.309},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014536,"nv":2.292,"tnv":2.292},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014536,"nv":2.274,"tnv":2.274},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014536,"nv":2.231,"tnv":2.231},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014536,"nv":2.192,"tnv":2.192},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014536,"nv":2.122,"tnv":2.122},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014536,"nv":2.133,"tnv":2.133},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014536,"nv":2.109,"tnv":2.109},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014536,"nv":2.109,"tnv":2.109},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014536,"nv":2.122,"tnv":2.122},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014536,"nv":2.116,"tnv":2.116},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014536,"nv":2.09,"tnv":2.09},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014536,"nv":2.082,"tnv":2.082},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014536,"nv":2.04,"tnv":2.04},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014536,"nv":2.038,"tnv":2.038},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014536,"nv":2.055,"tnv":2.055},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014536,"nv":2.02,"tnv":2.02},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014536,"nv":2.041,"tnv":2.041},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014536,"nv":2.065,"tnv":2.065},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014536,"nv":2.027,"tnv":2.027},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014536,"nv":2.042,"tnv":2.042},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014536,"nv":2.042,"tnv":2.042},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014536,"nv":2.059,"tnv":2.059},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014536,"nv":2.047,"tnv":2.047},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014536,"nv":2.017,"tnv":2.017},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014536,"nv":1.995,"tnv":1.995},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014536,"nv":2.006,"tnv":2.006},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014536,"nv":2.026,"tnv":2.026},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014536,"nv":2.014,"tnv":2.014},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014536,"nv":1.981,"tnv":1.981},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014536,"nv":1.977,"tnv":1.977},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014536,"nv":1.97,"tnv":1.97},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014536,"nv":1.97,"tnv":1.97},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014536,"nv":1.939,"tnv":1.939},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014536,"nv":2.003,"tnv":2.003},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014536,"nv":2.032,"tnv":2.032},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014536,"nv":2.05,"tnv":2.05},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014536,"nv":2.042,"tnv":2.042},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014536,"nv":2.065,"tnv":2.065},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014536,"nv":2.09,"tnv":2.09},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014536,"nv":2.079,"tnv":2.079},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014536,"nv":2.1,"tnv":2.1},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014536,"nv":2.12,"tnv":2.12},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014536,"nv":2.113,"tnv":2.113},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014536,"nv":2.114,"tnv":2.114},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014536,"nv":2.068,"tnv":2.068},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014536,"nv":2.068,"tnv":2.068},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014536,"nv":2.062,"tnv":2.062},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014536,"nv":2.078,"tnv":2.078},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014536,"nv":2.117,"tnv":2.117},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014536,"nv":2.148,"tnv":2.148},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014536,"nv":2.134,"tnv":2.134},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014536,"nv":2.146,"tnv":2.146},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014536,"nv":2.092,"tnv":2.092},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014536,"nv":2.027,"tnv":2.027},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014536,"nv":2.024,"tnv":2.024},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014536,"nv":2.032,"tnv":2.032},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014536,"nv":2.002,"tnv":2.002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014536,"nv":2.01,"tnv":2.01},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014536,"nv":2.084,"tnv":2.084},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014536,"nv":2.103,"tnv":2.103},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014536,"nv":2.09,"tnv":2.09},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014536,"nv":2.178,"tnv":2.178},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014536,"nv":2.14,"tnv":2.14},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014536,"nv":2.211,"tnv":2.211},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014536,"nv":2.153,"tnv":2.153},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014536,"nv":2.118,"tnv":2.118},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014536,"nv":2.065,"tnv":2.065},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014536,"nv":2.084,"tnv":2.084},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014536,"nv":2.096,"tnv":2.096},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014536,"nv":1.962,"tnv":1.962},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014536,"nv":1.868,"tnv":1.868},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014536,"nv":1.838,"tnv":1.838},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014536,"nv":1.839,"tnv":1.839},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014536,"nv":1.799,"tnv":1.799},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014536,"nv":1.737,"tnv":1.737},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014536,"nv":1.733,"tnv":1.733},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014536,"nv":1.72,"tnv":1.72},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014536,"nv":1.685,"tnv":1.685},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014536,"nv":1.631,"tnv":1.631},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014536,"nv":1.633,"tnv":1.633},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014536,"nv":1.683,"tnv":1.683},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014536,"nv":1.652,"tnv":1.652},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014536,"nv":1.614,"tnv":1.614},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014536,"nv":1.729,"tnv":1.729},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014536,"nv":1.728,"tnv":1.728},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014536,"nv":1.798,"tnv":1.798},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014536,"nv":1.758,"tnv":1.758},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014536,"nv":1.798,"tnv":1.798},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014536,"nv":1.728,"tnv":1.728},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014536,"nv":1.753,"tnv":1.753},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014536,"nv":1.76,"tnv":1.76},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014536,"nv":1.769,"tnv":1.769},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014536,"nv":1.681,"tnv":1.681},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014536,"nv":1.689,"tnv":1.689},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014536,"nv":1.623,"tnv":1.623},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014536,"nv":1.648,"tnv":1.648},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014536,"nv":1.605,"tnv":1.605},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014536,"nv":1.577,"tnv":1.577},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014536,"nv":1.583,"tnv":1.583},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014536,"nv":1.571,"tnv":1.571},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014536,"nv":1.565,"tnv":1.565},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014536,"nv":1.553,"tnv":1.553},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014536,"nv":1.579,"tnv":1.579},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014536,"nv":1.58,"tnv":1.58},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014536,"nv":1.573,"tnv":1.573},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014536,"nv":1.557,"tnv":1.557},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014536,"nv":1.545,"tnv":1.545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014536,"nv":1.564,"tnv":1.564},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014536,"nv":1.593,"tnv":1.593},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014536,"nv":1.606,"tnv":1.606},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014536,"nv":1.587,"tnv":1.587},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014536,"nv":1.593,"tnv":1.593},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014536,"nv":1.565,"tnv":1.565},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014536,"nv":1.532,"tnv":1.532},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014536,"nv":1.493,"tnv":1.493},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014536,"nv":1.487,"tnv":1.487},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014536,"nv":1.489,"tnv":1.489},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014536,"nv":1.481,"tnv":1.481},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014536,"nv":1.477,"tnv":1.477},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014536,"nv":1.478,"tnv":1.478},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014536,"nv":1.479,"tnv":1.479},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014536,"nv":1.486,"tnv":1.486},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014536,"nv":1.485,"tnv":1.485},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014536,"nv":1.511,"tnv":1.511},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014536,"nv":1.503,"tnv":1.503},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014536,"nv":1.481,"tnv":1.481},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014536,"nv":1.459,"tnv":1.459},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014536,"nv":1.445,"tnv":1.445},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014536,"nv":1.44,"tnv":1.44},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014536,"nv":1.47,"tnv":1.47},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014536,"nv":1.462,"tnv":1.462},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014536,"nv":1.441,"tnv":1.441},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014536,"nv":1.431,"tnv":1.431},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014536,"nv":1.446,"tnv":1.446},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014536,"nv":1.428,"tnv":1.428},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014536,"nv":1.416,"tnv":1.416},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014536,"nv":1.384,"tnv":1.384},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014536,"nv":1.373,"tnv":1.373},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014536,"nv":1.371,"tnv":1.371},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014536,"nv":1.347,"tnv":1.347},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014536,"nv":1.349,"tnv":1.349},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014536,"nv":1.345,"tnv":1.345},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014536,"nv":1.35,"tnv":1.35},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014536,"nv":1.354,"tnv":1.354},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014536,"nv":1.352,"tnv":1.352},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014536,"nv":1.386,"tnv":1.386},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014536,"nv":1.386,"tnv":1.386},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014536,"nv":1.391,"tnv":1.391},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014536,"nv":1.369,"tnv":1.369},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014536,"nv":1.367,"tnv":1.367},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014536,"nv":1.347,"tnv":1.347},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014536,"nv":1.374,"tnv":1.374},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014536,"nv":1.34,"tnv":1.34},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014536,"nv":1.351,"tnv":1.351},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014536,"nv":1.37,"tnv":1.37},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014536,"nv":1.358,"tnv":1.358},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014536,"nv":1.371,"tnv":1.371},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014536,"nv":1.377,"tnv":1.377},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014536,"nv":1.385,"tnv":1.385},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014536,"nv":1.383,"tnv":1.383},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014536,"nv":1.378,"tnv":1.378},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014536,"nv":1.378,"tnv":1.378},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014536,"nv":1.406,"tnv":1.406},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014536,"nv":1.406,"tnv":1.406},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014536,"nv":1.414,"tnv":1.414},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014536,"nv":1.399,"tnv":1.399},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014536,"nv":1.429,"tnv":1.429},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014536,"nv":1.426,"tnv":1.426},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014536,"nv":1.429,"tnv":1.429},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014536,"nv":1.396,"tnv":1.396},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014536,"nv":1.391,"tnv":1.391},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014536,"nv":1.384,"tnv":1.384},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014536,"nv":1.387,"tnv":1.387},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014536,"nv":1.382,"tnv":1.382},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014536,"nv":1.39,"tnv":1.39},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014536,"nv":1.385,"tnv":1.385},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014536,"nv":1.38,"tnv":1.38},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014536,"nv":1.371,"tnv":1.371},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014536,"nv":1.39,"tnv":1.39},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014536,"nv":1.378,"tnv":1.378},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014536,"nv":1.375,"tnv":1.375},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014536,"nv":1.389,"tnv":1.389},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014536,"nv":1.382,"tnv":1.382},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014536,"nv":1.327,"tnv":1.327},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014536,"nv":1.32,"tnv":1.32},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014536,"nv":1.268,"tnv":1.268},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014536,"nv":1.265,"tnv":1.265},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014536,"nv":1.375,"tnv":1.375},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014536,"nv":1.388,"tnv":1.388},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014536,"nv":1.387,"tnv":1.387},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014536,"nv":1.37,"tnv":1.37},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014536,"nv":1.373,"tnv":1.373},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014536,"nv":1.401,"tnv":1.401},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014536,"nv":1.395,"tnv":1.395},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014536,"nv":1.388,"tnv":1.388},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014536,"nv":1.413,"tnv":1.413},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014536,"nv":1.393,"tnv":1.393},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014536,"nv":1.404,"tnv":1.404},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014536,"nv":1.409,"tnv":1.409},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014536,"nv":1.426,"tnv":1.426},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014536,"nv":1.422,"tnv":1.422},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014536,"nv":1.419,"tnv":1.419},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014536,"nv":1.409,"tnv":1.409},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014536,"nv":1.436,"tnv":1.436},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014536,"nv":1.448,"tnv":1.448},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014536,"nv":1.441,"tnv":1.441},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014536,"nv":1.445,"tnv":1.445},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014536,"nv":1.441,"tnv":1.441},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014536,"nv":1.393,"tnv":1.393},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014536,"nv":1.392,"tnv":1.392},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014536,"nv":1.371,"tnv":1.371},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014536,"nv":1.363,"tnv":1.363},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014536,"nv":1.426,"tnv":1.426},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014536,"nv":1.436,"tnv":1.436},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014536,"nv":1.413,"tnv":1.413},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014536,"nv":1.396,"tnv":1.396},{"stockId":3000000014536,"date":"2025-02-20T16:00:00.000Z","nv":1.389,"tnv":1.389},{"stockId":3000000014536,"date":"2025-02-19T16:00:00.000Z","nv":1.366,"tnv":1.366},{"stockId":3000000014536,"date":"2025-02-18T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000014536,"date":"2025-02-17T16:00:00.000Z","nv":1.335,"tnv":1.335},{"stockId":3000000014536,"date":"2025-02-16T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000014536,"date":"2025-02-13T16:00:00.000Z","nv":1.35,"tnv":1.35},{"stockId":3000000014536,"date":"2025-02-12T16:00:00.000Z","nv":1.35,"tnv":1.35},{"stockId":3000000014536,"date":"2025-02-11T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000014536,"date":"2025-02-10T16:00:00.000Z","nv":1.358,"tnv":1.358},{"stockId":3000000014536,"date":"2025-02-09T16:00:00.000Z","nv":1.365,"tnv":1.365},{"stockId":3000000014536,"date":"2025-02-06T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000014536,"date":"2025-02-05T16:00:00.000Z","nv":1.347,"tnv":1.347},{"stockId":3000000014536,"date":"2025-02-04T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000014536,"date":"2025-01-26T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000014536,"date":"2025-01-23T16:00:00.000Z","nv":1.339,"tnv":1.339},{"stockId":3000000014536,"date":"2025-01-22T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000014536,"date":"2025-01-21T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000014536,"date":"2025-01-20T16:00:00.000Z","nv":1.358,"tnv":1.358},{"stockId":3000000014536,"date":"2025-01-19T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000014536,"date":"2025-01-16T16:00:00.000Z","nv":1.341,"tnv":1.341},{"stockId":3000000014536,"date":"2025-01-15T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000014536,"date":"2025-01-14T16:00:00.000Z","nv":1.332,"tnv":1.332},{"stockId":3000000014536,"date":"2025-01-13T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000014536,"date":"2025-01-12T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000014536,"date":"2025-01-09T16:00:00.000Z","nv":1.308,"tnv":1.308},{"stockId":3000000014536,"date":"2025-01-08T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000014536,"date":"2025-01-07T16:00:00.000Z","nv":1.311,"tnv":1.311},{"stockId":3000000014536,"date":"2025-01-06T16:00:00.000Z","nv":1.307,"tnv":1.307},{"stockId":3000000014536,"date":"2025-01-05T16:00:00.000Z","nv":1.299,"tnv":1.299},{"stockId":3000000014536,"date":"2025-01-02T16:00:00.000Z","nv":1.295,"tnv":1.295},{"stockId":3000000014536,"date":"2025-01-01T16:00:00.000Z","nv":1.315,"tnv":1.315},{"stockId":3000000014536,"date":"2024-12-30T16:00:00.000Z","nv":1.354,"tnv":1.354},{"stockId":3000000014536,"date":"2024-12-29T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000014536,"date":"2024-12-26T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000014536,"date":"2024-12-25T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000014536,"date":"2024-12-24T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000014536,"date":"2024-12-23T16:00:00.000Z","nv":1.38,"tnv":1.38},{"stockId":3000000014536,"date":"2024-12-22T16:00:00.000Z","nv":1.368,"tnv":1.368},{"stockId":3000000014536,"date":"2024-12-19T16:00:00.000Z","nv":1.379,"tnv":1.379},{"stockId":3000000014536,"date":"2024-12-18T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000014536,"date":"2024-12-17T16:00:00.000Z","nv":1.363,"tnv":1.363},{"stockId":3000000014536,"date":"2024-12-16T16:00:00.000Z","nv":1.359,"tnv":1.359},{"stockId":3000000014536,"date":"2024-12-15T16:00:00.000Z","nv":1.36,"tnv":1.36},{"stockId":3000000014536,"date":"2024-12-12T16:00:00.000Z","nv":1.376,"tnv":1.376},{"stockId":3000000014536,"date":"2024-12-11T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000014536,"date":"2024-12-10T16:00:00.000Z","nv":1.406,"tnv":1.406},{"stockId":3000000014536,"date":"2024-12-09T16:00:00.000Z","nv":1.403,"tnv":1.403},{"stockId":3000000014536,"date":"2024-12-08T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000014536,"date":"2024-12-05T16:00:00.000Z","nv":1.379,"tnv":1.379},{"stockId":3000000014536,"date":"2024-12-04T16:00:00.000Z","nv":1.369,"tnv":1.369},{"stockId":3000000014536,"date":"2024-12-03T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000014536,"date":"2024-12-02T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000014536,"date":"2024-12-01T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000014536,"date":"2024-11-28T16:00:00.000Z","nv":1.383,"tnv":1.383},{"stockId":3000000014536,"date":"2024-11-27T16:00:00.000Z","nv":1.363,"tnv":1.363},{"stockId":3000000014536,"date":"2024-11-26T16:00:00.000Z","nv":1.377,"tnv":1.377},{"stockId":3000000014536,"date":"2024-11-25T16:00:00.000Z","nv":1.355,"tnv":1.355},{"stockId":3000000014536,"date":"2024-11-24T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000014536,"date":"2024-11-21T16:00:00.000Z","nv":1.364,"tnv":1.364},{"stockId":3000000014536,"date":"2024-11-20T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000014536,"date":"2024-11-19T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000014536,"date":"2024-11-18T16:00:00.000Z","nv":1.404,"tnv":1.404},{"stockId":3000000014536,"date":"2024-11-17T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000014536,"date":"2024-11-14T16:00:00.000Z","nv":1.402,"tnv":1.402},{"stockId":3000000014536,"date":"2024-11-13T16:00:00.000Z","nv":1.449,"tnv":1.449},{"stockId":3000000014536,"date":"2024-11-12T16:00:00.000Z","nv":1.49,"tnv":1.49},{"stockId":3000000014536,"date":"2024-11-11T16:00:00.000Z","nv":1.483,"tnv":1.483},{"stockId":3000000014536,"date":"2024-11-10T16:00:00.000Z","nv":1.498,"tnv":1.498},{"stockId":3000000014536,"date":"2024-11-07T16:00:00.000Z","nv":1.447,"tnv":1.447},{"stockId":3000000014536,"date":"2024-11-06T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000014536,"date":"2024-11-05T16:00:00.000Z","nv":1.427,"tnv":1.427},{"stockId":3000000014536,"date":"2024-11-04T16:00:00.000Z","nv":1.429,"tnv":1.429},{"stockId":3000000014536,"date":"2024-11-03T16:00:00.000Z","nv":1.403,"tnv":1.403},{"stockId":3000000014536,"date":"2024-10-31T16:00:00.000Z","nv":1.375,"tnv":1.375},{"stockId":3000000014536,"date":"2024-10-30T16:00:00.000Z","nv":1.397,"tnv":1.397},{"stockId":3000000014536,"date":"2024-10-29T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000014536,"date":"2024-10-28T16:00:00.000Z","nv":1.376,"tnv":1.376},{"stockId":3000000014536,"date":"2024-10-27T16:00:00.000Z","nv":1.419,"tnv":1.419},{"stockId":3000000014536,"date":"2024-10-24T16:00:00.000Z","nv":1.422,"tnv":1.422},{"stockId":3000000014536,"date":"2024-10-23T16:00:00.000Z","nv":1.391,"tnv":1.391},{"stockId":3000000014536,"date":"2024-10-22T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000014536,"date":"2024-10-21T16:00:00.000Z","nv":1.406,"tnv":1.406},{"stockId":3000000014536,"date":"2024-10-20T16:00:00.000Z","nv":1.431,"tnv":1.431},{"stockId":3000000014536,"date":"2024-10-17T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000014536,"date":"2024-10-16T16:00:00.000Z","nv":1.379,"tnv":1.379},{"stockId":3000000014536,"date":"2024-10-15T16:00:00.000Z","nv":1.387,"tnv":1.387},{"stockId":3000000014536,"date":"2024-10-14T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000014536,"date":"2024-10-13T16:00:00.000Z","nv":1.432,"tnv":1.432},{"stockId":3000000014536,"date":"2024-10-10T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000014536,"date":"2024-10-09T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000014536,"date":"2024-10-08T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000014536,"date":"2024-10-07T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000014536,"date":"2024-09-29T16:00:00.000Z","nv":1.39,"tnv":1.39},{"stockId":3000000014536,"date":"2024-09-26T16:00:00.000Z","nv":1.242,"tnv":1.242},{"stockId":3000000014536,"date":"2024-09-25T16:00:00.000Z","nv":1.171,"tnv":1.171},{"stockId":3000000014536,"date":"2024-09-24T16:00:00.000Z","nv":1.124,"tnv":1.124},{"stockId":3000000014536,"date":"2024-09-23T16:00:00.000Z","nv":1.127,"tnv":1.127},{"stockId":3000000014536,"date":"2024-09-22T16:00:00.000Z","nv":1.086,"tnv":1.086},{"stockId":3000000014536,"date":"2024-09-19T16:00:00.000Z","nv":1.095,"tnv":1.095},{"stockId":3000000014536,"date":"2024-09-18T16:00:00.000Z","nv":1.099,"tnv":1.099},{"stockId":3000000014536,"date":"2024-09-17T16:00:00.000Z","nv":1.094,"tnv":1.094},{"stockId":3000000014536,"date":"2024-09-12T16:00:00.000Z","nv":1.095,"tnv":1.095},{"stockId":3000000014536,"date":"2024-09-11T16:00:00.000Z","nv":1.1,"tnv":1.1},{"stockId":3000000014536,"date":"2024-09-10T16:00:00.000Z","nv":1.103,"tnv":1.103},{"stockId":3000000014536,"date":"2024-09-09T16:00:00.000Z","nv":1.1,"tnv":1.1},{"stockId":3000000014536,"date":"2024-09-08T16:00:00.000Z","nv":1.091,"tnv":1.091},{"stockId":3000000014536,"date":"2024-09-05T16:00:00.000Z","nv":1.104,"tnv":1.104},{"stockId":3000000014536,"date":"2024-09-04T16:00:00.000Z","nv":1.13,"tnv":1.13},{"stockId":3000000014536,"date":"2024-09-03T16:00:00.000Z","nv":1.121,"tnv":1.121},{"stockId":3000000014536,"date":"2024-09-02T16:00:00.000Z","nv":1.129,"tnv":1.129},{"stockId":3000000014536,"date":"2024-09-01T16:00:00.000Z","nv":1.118,"tnv":1.118},{"stockId":3000000014536,"date":"2024-08-29T16:00:00.000Z","nv":1.142,"tnv":1.142},{"stockId":3000000014536,"date":"2024-08-28T16:00:00.000Z","nv":1.121,"tnv":1.121},{"stockId":3000000014536,"date":"2024-08-27T16:00:00.000Z","nv":1.116,"tnv":1.116},{"stockId":3000000014536,"date":"2024-08-26T16:00:00.000Z","nv":1.124,"tnv":1.124},{"stockId":3000000014536,"date":"2024-08-25T16:00:00.000Z","nv":1.133,"tnv":1.133},{"stockId":3000000014536,"date":"2024-08-22T16:00:00.000Z","nv":1.135,"tnv":1.135},{"stockId":3000000014536,"date":"2024-08-21T16:00:00.000Z","nv":1.141,"tnv":1.141},{"stockId":3000000014536,"date":"2024-08-20T16:00:00.000Z","nv":1.148,"tnv":1.148},{"stockId":3000000014536,"date":"2024-08-19T16:00:00.000Z","nv":1.148,"tnv":1.148},{"stockId":3000000014536,"date":"2024-08-18T16:00:00.000Z","nv":1.158,"tnv":1.158},{"stockId":3000000014536,"date":"2024-08-15T16:00:00.000Z","nv":1.156,"tnv":1.156},{"stockId":3000000014536,"date":"2024-08-14T16:00:00.000Z","nv":1.155,"tnv":1.155},{"stockId":3000000014536,"date":"2024-08-13T16:00:00.000Z","nv":1.147,"tnv":1.147},{"stockId":3000000014536,"date":"2024-08-12T16:00:00.000Z","nv":1.163,"tnv":1.163},{"stockId":3000000014536,"date":"2024-08-11T16:00:00.000Z","nv":1.159,"tnv":1.159},{"stockId":3000000014536,"date":"2024-08-08T16:00:00.000Z","nv":1.157,"tnv":1.157},{"stockId":3000000014536,"date":"2024-08-07T16:00:00.000Z","nv":1.16,"tnv":1.16},{"stockId":3000000014536,"date":"2024-08-06T16:00:00.000Z","nv":1.164,"tnv":1.164},{"stockId":3000000014536,"date":"2024-08-05T16:00:00.000Z","nv":1.165,"tnv":1.165},{"stockId":3000000014536,"date":"2024-08-04T16:00:00.000Z","nv":1.157,"tnv":1.157},{"stockId":3000000014536,"date":"2024-08-01T16:00:00.000Z","nv":1.188,"tnv":1.188},{"stockId":3000000014536,"date":"2024-07-31T16:00:00.000Z","nv":1.211,"tnv":1.211},{"stockId":3000000014536,"date":"2024-07-30T16:00:00.000Z","nv":1.222,"tnv":1.222},{"stockId":3000000014536,"date":"2024-07-29T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000014536,"date":"2024-07-28T16:00:00.000Z","nv":1.208,"tnv":1.208},{"stockId":3000000014536,"date":"2024-07-25T16:00:00.000Z","nv":1.215,"tnv":1.215},{"stockId":3000000014536,"date":"2024-07-24T16:00:00.000Z","nv":1.204,"tnv":1.204},{"stockId":3000000014536,"date":"2024-07-23T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000014536,"date":"2024-07-22T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000014536,"date":"2024-07-21T16:00:00.000Z","nv":1.263,"tnv":1.263},{"stockId":3000000014536,"date":"2024-07-18T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000014536,"date":"2024-07-17T16:00:00.000Z","nv":1.265,"tnv":1.265},{"stockId":3000000014536,"date":"2024-07-16T16:00:00.000Z","nv":1.258,"tnv":1.258},{"stockId":3000000014536,"date":"2024-07-15T16:00:00.000Z","nv":1.286,"tnv":1.286},{"stockId":3000000014536,"date":"2024-07-14T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000014536,"date":"2024-07-11T16:00:00.000Z","nv":1.299,"tnv":1.299},{"stockId":3000000014536,"date":"2024-07-10T16:00:00.000Z","nv":1.297,"tnv":1.297},{"stockId":3000000014536,"date":"2024-07-09T16:00:00.000Z","nv":1.282,"tnv":1.282},{"stockId":3000000014536,"date":"2024-07-08T16:00:00.000Z","nv":1.28,"tnv":1.28},{"stockId":3000000014536,"date":"2024-07-07T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000014536,"date":"2024-07-04T16:00:00.000Z","nv":1.263,"tnv":1.263},{"stockId":3000000014536,"date":"2024-07-03T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000014536,"date":"2024-07-02T16:00:00.000Z","nv":1.255,"tnv":1.255},{"stockId":3000000014536,"date":"2024-07-01T16:00:00.000Z","nv":1.269,"tnv":1.269},{"stockId":3000000014536,"date":"2024-06-30T16:00:00.000Z","nv":1.293,"tnv":1.293},{"stockId":3000000014536,"date":"2024-06-27T16:00:00.000Z","nv":1.276,"tnv":1.276},{"stockId":3000000014536,"date":"2024-06-26T16:00:00.000Z","nv":1.265,"tnv":1.265},{"stockId":3000000014536,"date":"2024-06-25T16:00:00.000Z","nv":1.287,"tnv":1.287},{"stockId":3000000014536,"date":"2024-06-24T16:00:00.000Z","nv":1.271,"tnv":1.271},{"stockId":3000000014536,"date":"2024-06-23T16:00:00.000Z","nv":1.297,"tnv":1.297},{"stockId":3000000014536,"date":"2024-06-20T16:00:00.000Z","nv":1.328,"tnv":1.328},{"stockId":3000000014536,"date":"2024-06-19T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000014536,"date":"2024-06-18T16:00:00.000Z","nv":1.328,"tnv":1.328},{"stockId":3000000014536,"date":"2024-06-17T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000014536,"date":"2024-06-16T16:00:00.000Z","nv":1.32,"tnv":1.32},{"stockId":3000000014536,"date":"2024-06-13T16:00:00.000Z","nv":1.3,"tnv":1.3},{"stockId":3000000014536,"date":"2024-06-12T16:00:00.000Z","nv":1.263,"tnv":1.263},{"stockId":3000000014536,"date":"2024-06-11T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000014536,"date":"2024-06-10T16:00:00.000Z","nv":1.241,"tnv":1.241},{"stockId":3000000014536,"date":"2024-06-06T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000014536,"date":"2024-06-05T16:00:00.000Z","nv":1.252,"tnv":1.252},{"stockId":3000000014536,"date":"2024-06-04T16:00:00.000Z","nv":1.236,"tnv":1.236},{"stockId":3000000014536,"date":"2024-06-03T16:00:00.000Z","nv":1.251,"tnv":1.251},{"stockId":3000000014536,"date":"2024-06-02T16:00:00.000Z","nv":1.241,"tnv":1.241},{"stockId":3000000014536,"date":"2024-05-30T16:00:00.000Z","nv":1.217,"tnv":1.217},{"stockId":3000000014536,"date":"2024-05-29T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000014536,"date":"2024-05-28T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000014536,"date":"2024-05-27T16:00:00.000Z","nv":1.221,"tnv":1.221},{"stockId":3000000014536,"date":"2024-05-26T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000014536,"date":"2024-05-23T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000014536,"date":"2024-05-22T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000014536,"date":"2024-05-21T16:00:00.000Z","nv":1.262,"tnv":1.262},{"stockId":3000000014536,"date":"2024-05-20T16:00:00.000Z","nv":1.271,"tnv":1.271}],"influencesList":[]}