window.pageData = {"startDate":"2024-05-02T07:28:17.926Z","endDate":"2026-05-02T07:28:17.926Z","stock":{"_id":3000000016599,"name":"富国睿利定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016599","tickerId":16599,"shortName":"富国睿利定期开放混合型发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2022-11-01T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgrldqkfhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"袁宜","stockType":"fund_manager","stockCode":"db20164928","exchange":"fm","tickerId":2525120050}],"hotMetrics":{"fss":{"stockId":3000000016599,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1379,"f_ind_h_s_r":0.8621,"f_h_a":986,"f_h_s_a":40367,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":-0.02190000000000003,"f_ins_h_s_r_c_1y":0.021900000000000003,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016599,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.396241103202847,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.9707417881226887,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.3701578192252511,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.41546721498743433,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5982711009725057,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.5186576833376523,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.5688504867111451,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.47580411474934803},"fp":{"stockId":3000000016599,"type":"fp","f_p_r_fys":0.08310991957104541,"f_p_r_m1":-0.006760909649661917,"f_p_r_m3":0.02343255224825791,"f_cagr_p_r_fs":0.044948509006091486,"f_p_r_m6":0.0766155896069296,"f_p_r_d1":-0.0073475385745775945,"f_p_r_y1":0.19703703703703623,"f_p_r_y2":0.31810766721043837,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.19970304380103654},"ff":{"stockId":3000000016599,"type":"ff","f_m_f":618872,"f_m_f_r":0.012,"f_c_f":103145,"f_c_f_r":0.002,"f_m_a_c_f":722017,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-09T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016599,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.616,"f_nv_cr":0},"f_as":{"stockId":3000000016599,"type":"f_as","f_tas":31749021.091,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002908,"stockCode":"002908","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-31T16:00:00.000Z","setUpScale":401783000,"market":"a","tickerId":2908,"custody":"招商银行股份有限公司","name":"富国睿利定期开放混合型发起式证券投资基金","shortName":"富国睿利定期开放混合型发起式(002908)","fundSecondLevel":"hybrid","__csrcFundId":811,"fundStatus":"normal","lastUpdated":"2026-04-30T18:41:36.183Z","masterFundFlag":1,"inceptionDate":"2016-09-28T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国睿利定期开放混合型发起式","pinyin":"fgrldqkfhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":301550,"holdings":9200,"marketCap":1416984,"netValueRatio":0.0247,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":603179,"holdings":20000,"marketCap":1302000,"netValueRatio":0.0227,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":1203,"holdings":31500,"marketCap":1257795,"netValueRatio":0.0219,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":688,"holdings":32300,"marketCap":1255501,"netValueRatio":0.0219,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":2432,"holdings":16100,"marketCap":1184638,"netValueRatio":0.0206,"quarterlyChange":0.8376623376623373,"stock":{"stockCode":"002432","exchange":"sz","stockType":"company","tickerId":2432,"name":"九安医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":600487,"holdings":21800,"marketCap":1147988,"netValueRatio":0.02,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":2082,"holdings":36000,"marketCap":1087200,"netValueRatio":0.0189,"quarterlyChange":1.1679827709978454,"stock":{"stockCode":"002082","exchange":"sz","stockType":"company","tickerId":2082,"name":"万邦德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":301580,"holdings":15500,"marketCap":1085000,"netValueRatio":0.0189,"quarterlyChange":0.5837104072398185,"stock":{"name":"爱迪特","exchange":"sz","stockType":"company","stockCode":"301580","tickerId":301580}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":601869,"holdings":3300,"marketCap":1021317,"netValueRatio":0.0178,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockId":600498,"holdings":17700,"marketCap":893496,"netValueRatio":0.0156,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}}],"bondHoldings":[{"_id":"69e8f9011398d79843fffdc9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockCode":"190215","stockName":"19国开15","holdings":70000,"marketCap":7560297,"netValueRatio":0.1316,"lastUpdated":"2026-04-22T16:36:17.478Z"},{"_id":"69e8f9011398d79843fffdca","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockCode":"019734","stockName":"24国债03","holdings":48000,"marketCap":4847789,"netValueRatio":0.0844,"lastUpdated":"2026-04-22T16:36:17.482Z"},{"_id":"69e8f9011398d79843fffdcb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockCode":"019741","stockName":"24国债10","holdings":29000,"marketCap":2966902,"netValueRatio":0.0516,"lastUpdated":"2026-04-22T16:36:17.486Z"},{"_id":"69e8f9011398d79843fffdcc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockCode":"019779","stockName":"25国债10","holdings":25000,"marketCap":2541100,"netValueRatio":0.0442,"lastUpdated":"2026-04-22T16:36:17.489Z"},{"_id":"69e8f9011398d79843fffdcd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002908,"stockCode":"019790","stockName":"25国债17","holdings":20000,"marketCap":2021023,"netValueRatio":0.0352,"lastUpdated":"2026-04-22T16:36:17.492Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016599,"nv":1.616,"tnv":1.616},{"stockId":3000000016599,"date":"2026-04-28T16:00:00.000Z","nv":1.616,"tnv":1.616},{"stockId":3000000016599,"date":"2026-04-27T16:00:00.000Z","nv":1.596,"tnv":1.596},{"stockId":3000000016599,"date":"2026-04-26T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000016599,"date":"2026-04-23T16:00:00.000Z","nv":1.613,"tnv":1.613},{"stockId":3000000016599,"date":"2026-04-22T16:00:00.000Z","nv":1.625,"tnv":1.625},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016599,"nv":1.644,"tnv":1.644},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016599,"nv":1.632,"tnv":1.632},{"stockId":3000000016599,"date":"2026-04-19T16:00:00.000Z","nv":1.633,"tnv":1.633},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016599,"nv":1.628,"tnv":1.628},{"stockId":3000000016599,"date":"2026-04-15T16:00:00.000Z","nv":1.628,"tnv":1.628},{"stockId":3000000016599,"date":"2026-04-14T16:00:00.000Z","nv":1.612,"tnv":1.612},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016599,"nv":1.613,"tnv":1.613},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016599,"nv":1.61,"tnv":1.61},{"stockId":3000000016599,"date":"2026-04-09T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000016599,"date":"2026-04-08T16:00:00.000Z","nv":1.629,"tnv":1.629},{"stockId":3000000016599,"date":"2026-04-07T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000016599,"date":"2026-04-06T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000016599,"date":"2026-04-02T16:00:00.000Z","nv":1.63,"tnv":1.63},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016599,"nv":1.63,"tnv":1.63},{"stockId":3000000016599,"date":"2026-03-31T16:00:00.000Z","nv":1.63,"tnv":1.63},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016599,"nv":1.621,"tnv":1.621},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016599,"nv":1.627,"tnv":1.627},{"stockId":3000000016599,"date":"2026-03-26T16:00:00.000Z","nv":1.609,"tnv":1.609},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016599,"nv":1.583,"tnv":1.583},{"stockId":3000000016599,"date":"2026-03-24T16:00:00.000Z","nv":1.577,"tnv":1.577},{"stockId":3000000016599,"date":"2026-03-23T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000016599,"date":"2026-03-22T16:00:00.000Z","nv":1.554,"tnv":1.554},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016599,"nv":1.556,"tnv":1.556},{"stockId":3000000016599,"date":"2026-03-18T16:00:00.000Z","nv":1.559,"tnv":1.559},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016599,"nv":1.559,"tnv":1.559},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016599,"nv":1.559,"tnv":1.559},{"stockId":3000000016599,"date":"2026-03-15T16:00:00.000Z","nv":1.562,"tnv":1.562},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016599,"nv":1.572,"tnv":1.572},{"stockId":3000000016599,"date":"2026-03-11T16:00:00.000Z","nv":1.591,"tnv":1.591},{"stockId":3000000016599,"date":"2026-03-10T16:00:00.000Z","nv":1.605,"tnv":1.605},{"stockId":3000000016599,"date":"2026-03-09T16:00:00.000Z","nv":1.607,"tnv":1.607},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016599,"nv":1.608,"tnv":1.608},{"stockId":3000000016599,"date":"2026-03-05T16:00:00.000Z","nv":1.633,"tnv":1.633},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016599,"nv":1.623,"tnv":1.623},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016599,"nv":1.608,"tnv":1.608},{"stockId":3000000016599,"date":"2026-03-02T16:00:00.000Z","nv":1.609,"tnv":1.609},{"stockId":3000000016599,"date":"2026-03-01T16:00:00.000Z","nv":1.659,"tnv":1.659},{"stockId":3000000016599,"date":"2026-02-26T16:00:00.000Z","nv":1.652,"tnv":1.652},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016599,"nv":1.646,"tnv":1.646},{"stockId":3000000016599,"date":"2026-02-24T16:00:00.000Z","nv":1.624,"tnv":1.624},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016599,"nv":1.615,"tnv":1.615},{"stockId":3000000016599,"date":"2026-02-12T16:00:00.000Z","nv":1.602,"tnv":1.602},{"stockId":3000000016599,"date":"2026-02-11T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000016599,"date":"2026-02-10T16:00:00.000Z","nv":1.594,"tnv":1.594},{"stockId":3000000016599,"date":"2026-02-09T16:00:00.000Z","nv":1.6,"tnv":1.6},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016599,"nv":1.597,"tnv":1.597},{"stockId":3000000016599,"date":"2026-02-05T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000016599,"date":"2026-02-04T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000016599,"date":"2026-02-03T16:00:00.000Z","nv":1.597,"tnv":1.597},{"stockId":3000000016599,"date":"2026-02-02T16:00:00.000Z","nv":1.598,"tnv":1.598},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016599,"nv":1.556,"tnv":1.556},{"stockId":3000000016599,"date":"2026-01-29T16:00:00.000Z","nv":1.579,"tnv":1.579},{"stockId":3000000016599,"date":"2026-01-28T16:00:00.000Z","nv":1.575,"tnv":1.575},{"stockId":3000000016599,"date":"2026-01-27T16:00:00.000Z","nv":1.589,"tnv":1.589},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016599,"nv":1.588,"tnv":1.588},{"stockId":3000000016599,"date":"2026-01-25T16:00:00.000Z","nv":1.577,"tnv":1.577},{"stockId":3000000016599,"date":"2026-01-22T16:00:00.000Z","nv":1.58,"tnv":1.58},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016599,"nv":1.559,"tnv":1.559},{"stockId":3000000016599,"date":"2026-01-20T16:00:00.000Z","nv":1.566,"tnv":1.566},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016599,"nv":1.556,"tnv":1.556},{"stockId":3000000016599,"date":"2026-01-18T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000016599,"date":"2026-01-15T16:00:00.000Z","nv":1.552,"tnv":1.552},{"stockId":3000000016599,"date":"2026-01-14T16:00:00.000Z","nv":1.546,"tnv":1.546},{"stockId":3000000016599,"date":"2026-01-13T16:00:00.000Z","nv":1.546,"tnv":1.546},{"stockId":3000000016599,"date":"2026-01-12T16:00:00.000Z","nv":1.529,"tnv":1.529},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016599,"nv":1.547,"tnv":1.547},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016599,"nv":1.532,"tnv":1.532},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016599,"nv":1.517,"tnv":1.517},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016599,"nv":1.522,"tnv":1.522},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016599,"nv":1.508,"tnv":1.508},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016599,"nv":1.504,"tnv":1.504},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016599,"nv":1.492,"tnv":1.492},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016599,"nv":1.498,"tnv":1.498},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016599,"nv":1.497,"tnv":1.497},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016599,"nv":1.504,"tnv":1.504},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016599,"nv":1.5,"tnv":1.5},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016599,"nv":1.497,"tnv":1.497},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016599,"nv":1.491,"tnv":1.491},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016599,"nv":1.489,"tnv":1.489},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016599,"nv":1.486,"tnv":1.486},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016599,"nv":1.485,"tnv":1.485},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016599,"nv":1.485,"tnv":1.485},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016599,"nv":1.48,"tnv":1.48},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016599,"nv":1.483,"tnv":1.483},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016599,"nv":1.49,"tnv":1.49},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016599,"nv":1.486,"tnv":1.486},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016599,"nv":1.489,"tnv":1.489},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016599,"nv":1.484,"tnv":1.484},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016599,"nv":1.488,"tnv":1.488},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016599,"nv":1.484,"tnv":1.484},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016599,"nv":1.482,"tnv":1.482},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016599,"nv":1.482,"tnv":1.482},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016599,"nv":1.483,"tnv":1.483},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016599,"nv":1.491,"tnv":1.491},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016599,"nv":1.485,"tnv":1.485},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016599,"nv":1.476,"tnv":1.476},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016599,"nv":1.477,"tnv":1.477},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016599,"nv":1.476,"tnv":1.476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016599,"nv":1.47,"tnv":1.47},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016599,"nv":1.47,"tnv":1.47},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016599,"nv":1.484,"tnv":1.484},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016599,"nv":1.485,"tnv":1.485},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016599,"nv":1.487,"tnv":1.487},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016599,"nv":1.49,"tnv":1.49},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016599,"nv":1.489,"tnv":1.489},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016599,"nv":1.489,"tnv":1.489},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016599,"nv":1.488,"tnv":1.488},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016599,"nv":1.492,"tnv":1.492},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016599,"nv":1.495,"tnv":1.495},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016599,"nv":1.493,"tnv":1.493},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016599,"nv":1.498,"tnv":1.498},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016599,"nv":1.483,"tnv":1.483},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016599,"nv":1.481,"tnv":1.481},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016599,"nv":1.492,"tnv":1.492},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016599,"nv":1.493,"tnv":1.493},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016599,"nv":1.501,"tnv":1.501},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016599,"nv":1.522,"tnv":1.522},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016599,"nv":1.509,"tnv":1.509},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016599,"nv":1.512,"tnv":1.512},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016599,"nv":1.498,"tnv":1.498},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016599,"nv":1.47,"tnv":1.47},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016599,"nv":1.474,"tnv":1.474},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016599,"nv":1.484,"tnv":1.484},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016599,"nv":1.468,"tnv":1.468},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016599,"nv":1.465,"tnv":1.465},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016599,"nv":1.483,"tnv":1.483},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016599,"nv":1.483,"tnv":1.483},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016599,"nv":1.471,"tnv":1.471},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016599,"nv":1.499,"tnv":1.499},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016599,"nv":1.507,"tnv":1.507},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016599,"nv":1.535,"tnv":1.535},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016599,"nv":1.519,"tnv":1.519},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016599,"nv":1.516,"tnv":1.516},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016599,"nv":1.499,"tnv":1.499},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016599,"nv":1.515,"tnv":1.515},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016599,"nv":1.513,"tnv":1.513},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016599,"nv":1.503,"tnv":1.503},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016599,"nv":1.506,"tnv":1.506},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016599,"nv":1.488,"tnv":1.488},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016599,"nv":1.49,"tnv":1.49},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016599,"nv":1.498,"tnv":1.498},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016599,"nv":1.492,"tnv":1.492},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016599,"nv":1.486,"tnv":1.486},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016599,"nv":1.489,"tnv":1.489},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016599,"nv":1.49,"tnv":1.49},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016599,"nv":1.482,"tnv":1.482},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016599,"nv":1.483,"tnv":1.483},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016599,"nv":1.487,"tnv":1.487},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016599,"nv":1.484,"tnv":1.484},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016599,"nv":1.472,"tnv":1.472},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016599,"nv":1.482,"tnv":1.482},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016599,"nv":1.486,"tnv":1.486},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016599,"nv":1.505,"tnv":1.505},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016599,"nv":1.502,"tnv":1.502},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016599,"nv":1.5,"tnv":1.5},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016599,"nv":1.496,"tnv":1.496},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016599,"nv":1.525,"tnv":1.525},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016599,"nv":1.525,"tnv":1.525},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016599,"nv":1.507,"tnv":1.507},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016599,"nv":1.493,"tnv":1.493},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016599,"nv":1.5,"tnv":1.5},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016599,"nv":1.503,"tnv":1.503},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016599,"nv":1.504,"tnv":1.504},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016599,"nv":1.49,"tnv":1.49},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016599,"nv":1.468,"tnv":1.468},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016599,"nv":1.471,"tnv":1.471},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016599,"nv":1.465,"tnv":1.465},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016599,"nv":1.465,"tnv":1.465},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016599,"nv":1.461,"tnv":1.461},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016599,"nv":1.463,"tnv":1.463},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016599,"nv":1.463,"tnv":1.463},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016599,"nv":1.462,"tnv":1.462},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016599,"nv":1.46,"tnv":1.46},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016599,"nv":1.459,"tnv":1.459},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016599,"nv":1.459,"tnv":1.459},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016599,"nv":1.466,"tnv":1.466},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016599,"nv":1.472,"tnv":1.472},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016599,"nv":1.467,"tnv":1.467},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016599,"nv":1.465,"tnv":1.465},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016599,"nv":1.472,"tnv":1.472},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016599,"nv":1.462,"tnv":1.462},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016599,"nv":1.464,"tnv":1.464},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016599,"nv":1.461,"tnv":1.461},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016599,"nv":1.442,"tnv":1.442},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016599,"nv":1.435,"tnv":1.435},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016599,"nv":1.417,"tnv":1.417},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016599,"nv":1.422,"tnv":1.422},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016599,"nv":1.421,"tnv":1.421},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016599,"nv":1.422,"tnv":1.422},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016599,"nv":1.42,"tnv":1.42},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016599,"nv":1.416,"tnv":1.416},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016599,"nv":1.416,"tnv":1.416},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016599,"nv":1.412,"tnv":1.412},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016599,"nv":1.413,"tnv":1.413},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016599,"nv":1.41,"tnv":1.41},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016599,"nv":1.404,"tnv":1.404},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016599,"nv":1.413,"tnv":1.413},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016599,"nv":1.407,"tnv":1.407},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016599,"nv":1.397,"tnv":1.397},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016599,"nv":1.394,"tnv":1.394},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016599,"nv":1.399,"tnv":1.399},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016599,"nv":1.391,"tnv":1.391},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016599,"nv":1.384,"tnv":1.384},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016599,"nv":1.376,"tnv":1.376},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016599,"nv":1.376,"tnv":1.376},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016599,"nv":1.394,"tnv":1.394},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016599,"nv":1.397,"tnv":1.397},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016599,"nv":1.409,"tnv":1.409},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016599,"nv":1.4,"tnv":1.4},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016599,"nv":1.4,"tnv":1.4},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016599,"nv":1.389,"tnv":1.389},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016599,"nv":1.383,"tnv":1.383},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016599,"nv":1.383,"tnv":1.383},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016599,"nv":1.363,"tnv":1.363},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016599,"nv":1.369,"tnv":1.369},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016599,"nv":1.364,"tnv":1.364},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016599,"nv":1.359,"tnv":1.359},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016599,"nv":1.358,"tnv":1.358},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016599,"nv":1.365,"tnv":1.365},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016599,"nv":1.359,"tnv":1.359},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016599,"nv":1.359,"tnv":1.359},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016599,"nv":1.36,"tnv":1.36},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016599,"nv":1.356,"tnv":1.356},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016599,"nv":1.357,"tnv":1.357},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016599,"nv":1.36,"tnv":1.36},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016599,"nv":1.358,"tnv":1.358},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016599,"nv":1.358,"tnv":1.358},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016599,"nv":1.357,"tnv":1.357},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016599,"nv":1.36,"tnv":1.36},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016599,"nv":1.374,"tnv":1.374},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016599,"nv":1.363,"tnv":1.363},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016599,"nv":1.368,"tnv":1.368},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016599,"nv":1.351,"tnv":1.351},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016599,"nv":1.344,"tnv":1.344},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016599,"nv":1.35,"tnv":1.35},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016599,"nv":1.35,"tnv":1.35},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016599,"nv":1.35,"tnv":1.35},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016599,"nv":1.346,"tnv":1.346},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016599,"nv":1.348,"tnv":1.348},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016599,"nv":1.346,"tnv":1.346},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016599,"nv":1.348,"tnv":1.348},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016599,"nv":1.348,"tnv":1.348},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016599,"nv":1.348,"tnv":1.348},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016599,"nv":1.346,"tnv":1.346},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016599,"nv":1.347,"tnv":1.347},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016599,"nv":1.344,"tnv":1.344},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016599,"nv":1.336,"tnv":1.336},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016599,"nv":1.328,"tnv":1.328},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016599,"nv":1.333,"tnv":1.333},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016599,"nv":1.327,"tnv":1.327},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016599,"nv":1.326,"tnv":1.326},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016599,"nv":1.326,"tnv":1.326},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016599,"nv":1.328,"tnv":1.328},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016599,"nv":1.33,"tnv":1.33},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016599,"nv":1.33,"tnv":1.33},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016599,"nv":1.331,"tnv":1.331},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016599,"nv":1.333,"tnv":1.333},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016599,"nv":1.334,"tnv":1.334},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016599,"nv":1.34,"tnv":1.34},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016599,"nv":1.345,"tnv":1.345},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016599,"nv":1.348,"tnv":1.348},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016599,"nv":1.349,"tnv":1.349},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016599,"nv":1.352,"tnv":1.352},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016599,"nv":1.337,"tnv":1.337},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016599,"nv":1.348,"tnv":1.348},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016599,"nv":1.349,"tnv":1.349},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016599,"nv":1.351,"tnv":1.351},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016599,"nv":1.361,"tnv":1.361},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016599,"nv":1.355,"tnv":1.355},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016599,"nv":1.34,"tnv":1.34},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016599,"nv":1.338,"tnv":1.338},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016599,"nv":1.33,"tnv":1.33},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016599,"nv":1.33,"tnv":1.33},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016599,"nv":1.356,"tnv":1.356},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016599,"nv":1.352,"tnv":1.352},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016599,"nv":1.341,"tnv":1.341},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016599,"nv":1.344,"tnv":1.344},{"stockId":3000000016599,"date":"2025-02-20T16:00:00.000Z","nv":1.343,"tnv":1.343},{"stockId":3000000016599,"date":"2025-02-19T16:00:00.000Z","nv":1.333,"tnv":1.333},{"stockId":3000000016599,"date":"2025-02-18T16:00:00.000Z","nv":1.328,"tnv":1.328},{"stockId":3000000016599,"date":"2025-02-17T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2025-02-16T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2025-02-13T16:00:00.000Z","nv":1.333,"tnv":1.333},{"stockId":3000000016599,"date":"2025-02-12T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000016599,"date":"2025-02-11T16:00:00.000Z","nv":1.335,"tnv":1.335},{"stockId":3000000016599,"date":"2025-02-10T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2025-02-09T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000016599,"date":"2025-02-06T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2025-02-05T16:00:00.000Z","nv":1.327,"tnv":1.327},{"stockId":3000000016599,"date":"2025-02-04T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2025-01-26T16:00:00.000Z","nv":1.325,"tnv":1.325},{"stockId":3000000016599,"date":"2025-01-23T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2025-01-22T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000016599,"date":"2025-01-21T16:00:00.000Z","nv":1.325,"tnv":1.325},{"stockId":3000000016599,"date":"2025-01-20T16:00:00.000Z","nv":1.326,"tnv":1.326},{"stockId":3000000016599,"date":"2025-01-19T16:00:00.000Z","nv":1.322,"tnv":1.322},{"stockId":3000000016599,"date":"2025-01-16T16:00:00.000Z","nv":1.315,"tnv":1.315},{"stockId":3000000016599,"date":"2025-01-15T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000016599,"date":"2025-01-14T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000016599,"date":"2025-01-13T16:00:00.000Z","nv":1.315,"tnv":1.315},{"stockId":3000000016599,"date":"2025-01-12T16:00:00.000Z","nv":1.307,"tnv":1.307},{"stockId":3000000016599,"date":"2025-01-09T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000016599,"date":"2025-01-08T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2025-01-07T16:00:00.000Z","nv":1.322,"tnv":1.322},{"stockId":3000000016599,"date":"2025-01-06T16:00:00.000Z","nv":1.32,"tnv":1.32},{"stockId":3000000016599,"date":"2025-01-05T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2025-01-02T16:00:00.000Z","nv":1.32,"tnv":1.32},{"stockId":3000000016599,"date":"2025-01-01T16:00:00.000Z","nv":1.327,"tnv":1.327},{"stockId":3000000016599,"date":"2024-12-30T16:00:00.000Z","nv":1.337,"tnv":1.337},{"stockId":3000000016599,"date":"2024-12-29T16:00:00.000Z","nv":1.345,"tnv":1.345},{"stockId":3000000016599,"date":"2024-12-26T16:00:00.000Z","nv":1.343,"tnv":1.343},{"stockId":3000000016599,"date":"2024-12-25T16:00:00.000Z","nv":1.341,"tnv":1.341},{"stockId":3000000016599,"date":"2024-12-24T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000016599,"date":"2024-12-23T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000016599,"date":"2024-12-22T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000016599,"date":"2024-12-19T16:00:00.000Z","nv":1.343,"tnv":1.343},{"stockId":3000000016599,"date":"2024-12-18T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000016599,"date":"2024-12-17T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000016599,"date":"2024-12-16T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2024-12-15T16:00:00.000Z","nv":1.337,"tnv":1.337},{"stockId":3000000016599,"date":"2024-12-12T16:00:00.000Z","nv":1.337,"tnv":1.337},{"stockId":3000000016599,"date":"2024-12-11T16:00:00.000Z","nv":1.341,"tnv":1.341},{"stockId":3000000016599,"date":"2024-12-10T16:00:00.000Z","nv":1.339,"tnv":1.339},{"stockId":3000000016599,"date":"2024-12-09T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000016599,"date":"2024-12-08T16:00:00.000Z","nv":1.321,"tnv":1.321},{"stockId":3000000016599,"date":"2024-12-05T16:00:00.000Z","nv":1.326,"tnv":1.326},{"stockId":3000000016599,"date":"2024-12-04T16:00:00.000Z","nv":1.322,"tnv":1.322},{"stockId":3000000016599,"date":"2024-12-03T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000016599,"date":"2024-12-02T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000016599,"date":"2024-12-01T16:00:00.000Z","nv":1.325,"tnv":1.325},{"stockId":3000000016599,"date":"2024-11-28T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2024-11-27T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000016599,"date":"2024-11-26T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000016599,"date":"2024-11-25T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000016599,"date":"2024-11-24T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000016599,"date":"2024-11-21T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000016599,"date":"2024-11-20T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2024-11-19T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2024-11-18T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000016599,"date":"2024-11-17T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000016599,"date":"2024-11-14T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000016599,"date":"2024-11-13T16:00:00.000Z","nv":1.322,"tnv":1.322},{"stockId":3000000016599,"date":"2024-11-12T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2024-11-11T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000016599,"date":"2024-11-10T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000016599,"date":"2024-11-07T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000016599,"date":"2024-11-06T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000016599,"date":"2024-11-05T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2024-11-04T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000016599,"date":"2024-11-03T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000016599,"date":"2024-10-31T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000016599,"date":"2024-10-30T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000016599,"date":"2024-10-29T16:00:00.000Z","nv":1.3,"tnv":1.3},{"stockId":3000000016599,"date":"2024-10-28T16:00:00.000Z","nv":1.302,"tnv":1.302},{"stockId":3000000016599,"date":"2024-10-27T16:00:00.000Z","nv":1.311,"tnv":1.311},{"stockId":3000000016599,"date":"2024-10-24T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000016599,"date":"2024-10-23T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000016599,"date":"2024-10-22T16:00:00.000Z","nv":1.309,"tnv":1.309},{"stockId":3000000016599,"date":"2024-10-21T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000016599,"date":"2024-10-20T16:00:00.000Z","nv":1.316,"tnv":1.316},{"stockId":3000000016599,"date":"2024-10-17T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000016599,"date":"2024-10-16T16:00:00.000Z","nv":1.282,"tnv":1.282},{"stockId":3000000016599,"date":"2024-10-15T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000016599,"date":"2024-10-14T16:00:00.000Z","nv":1.281,"tnv":1.281},{"stockId":3000000016599,"date":"2024-10-13T16:00:00.000Z","nv":1.291,"tnv":1.291},{"stockId":3000000016599,"date":"2024-10-10T16:00:00.000Z","nv":1.27,"tnv":1.27},{"stockId":3000000016599,"date":"2024-10-09T16:00:00.000Z","nv":1.291,"tnv":1.291},{"stockId":3000000016599,"date":"2024-10-08T16:00:00.000Z","nv":1.3,"tnv":1.3},{"stockId":3000000016599,"date":"2024-10-07T16:00:00.000Z","nv":1.341,"tnv":1.341},{"stockId":3000000016599,"date":"2024-09-29T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000016599,"date":"2024-09-26T16:00:00.000Z","nv":1.261,"tnv":1.261},{"stockId":3000000016599,"date":"2024-09-25T16:00:00.000Z","nv":1.237,"tnv":1.237},{"stockId":3000000016599,"date":"2024-09-24T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000016599,"date":"2024-09-23T16:00:00.000Z","nv":1.21,"tnv":1.21},{"stockId":3000000016599,"date":"2024-09-22T16:00:00.000Z","nv":1.2,"tnv":1.2},{"stockId":3000000016599,"date":"2024-09-19T16:00:00.000Z","nv":1.198,"tnv":1.198},{"stockId":3000000016599,"date":"2024-09-18T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000016599,"date":"2024-09-17T16:00:00.000Z","nv":1.189,"tnv":1.189},{"stockId":3000000016599,"date":"2024-09-12T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000016599,"date":"2024-09-11T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000016599,"date":"2024-09-10T16:00:00.000Z","nv":1.181,"tnv":1.181},{"stockId":3000000016599,"date":"2024-09-09T16:00:00.000Z","nv":1.176,"tnv":1.176},{"stockId":3000000016599,"date":"2024-09-08T16:00:00.000Z","nv":1.177,"tnv":1.177},{"stockId":3000000016599,"date":"2024-09-05T16:00:00.000Z","nv":1.182,"tnv":1.182},{"stockId":3000000016599,"date":"2024-09-04T16:00:00.000Z","nv":1.187,"tnv":1.187},{"stockId":3000000016599,"date":"2024-09-03T16:00:00.000Z","nv":1.186,"tnv":1.186},{"stockId":3000000016599,"date":"2024-09-02T16:00:00.000Z","nv":1.188,"tnv":1.188},{"stockId":3000000016599,"date":"2024-09-01T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000016599,"date":"2024-08-29T16:00:00.000Z","nv":1.187,"tnv":1.187},{"stockId":3000000016599,"date":"2024-08-28T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000016599,"date":"2024-08-27T16:00:00.000Z","nv":1.177,"tnv":1.177},{"stockId":3000000016599,"date":"2024-08-26T16:00:00.000Z","nv":1.18,"tnv":1.18},{"stockId":3000000016599,"date":"2024-08-25T16:00:00.000Z","nv":1.186,"tnv":1.186},{"stockId":3000000016599,"date":"2024-08-22T16:00:00.000Z","nv":1.186,"tnv":1.186},{"stockId":3000000016599,"date":"2024-08-21T16:00:00.000Z","nv":1.185,"tnv":1.185},{"stockId":3000000016599,"date":"2024-08-20T16:00:00.000Z","nv":1.184,"tnv":1.184},{"stockId":3000000016599,"date":"2024-08-19T16:00:00.000Z","nv":1.187,"tnv":1.187},{"stockId":3000000016599,"date":"2024-08-18T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000016599,"date":"2024-08-15T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000016599,"date":"2024-08-14T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000016599,"date":"2024-08-13T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000016599,"date":"2024-08-12T16:00:00.000Z","nv":1.197,"tnv":1.197},{"stockId":3000000016599,"date":"2024-08-11T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000016599,"date":"2024-08-08T16:00:00.000Z","nv":1.196,"tnv":1.196},{"stockId":3000000016599,"date":"2024-08-07T16:00:00.000Z","nv":1.197,"tnv":1.197},{"stockId":3000000016599,"date":"2024-08-06T16:00:00.000Z","nv":1.199,"tnv":1.199},{"stockId":3000000016599,"date":"2024-08-05T16:00:00.000Z","nv":1.196,"tnv":1.196},{"stockId":3000000016599,"date":"2024-08-04T16:00:00.000Z","nv":1.195,"tnv":1.195},{"stockId":3000000016599,"date":"2024-08-01T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000016599,"date":"2024-07-31T16:00:00.000Z","nv":1.21,"tnv":1.21},{"stockId":3000000016599,"date":"2024-07-30T16:00:00.000Z","nv":1.21,"tnv":1.21},{"stockId":3000000016599,"date":"2024-07-29T16:00:00.000Z","nv":1.2,"tnv":1.2},{"stockId":3000000016599,"date":"2024-07-28T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000016599,"date":"2024-07-25T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000016599,"date":"2024-07-24T16:00:00.000Z","nv":1.198,"tnv":1.198},{"stockId":3000000016599,"date":"2024-07-23T16:00:00.000Z","nv":1.202,"tnv":1.202},{"stockId":3000000016599,"date":"2024-07-22T16:00:00.000Z","nv":1.205,"tnv":1.205},{"stockId":3000000016599,"date":"2024-07-21T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000016599,"date":"2024-07-18T16:00:00.000Z","nv":1.214,"tnv":1.214},{"stockId":3000000016599,"date":"2024-07-17T16:00:00.000Z","nv":1.213,"tnv":1.213},{"stockId":3000000016599,"date":"2024-07-16T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000016599,"date":"2024-07-15T16:00:00.000Z","nv":1.223,"tnv":1.223},{"stockId":3000000016599,"date":"2024-07-14T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000016599,"date":"2024-07-11T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000016599,"date":"2024-07-10T16:00:00.000Z","nv":1.225,"tnv":1.225},{"stockId":3000000016599,"date":"2024-07-09T16:00:00.000Z","nv":1.218,"tnv":1.218},{"stockId":3000000016599,"date":"2024-07-08T16:00:00.000Z","nv":1.222,"tnv":1.222},{"stockId":3000000016599,"date":"2024-07-07T16:00:00.000Z","nv":1.213,"tnv":1.213},{"stockId":3000000016599,"date":"2024-07-04T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000016599,"date":"2024-07-03T16:00:00.000Z","nv":1.215,"tnv":1.215},{"stockId":3000000016599,"date":"2024-07-02T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000016599,"date":"2024-07-01T16:00:00.000Z","nv":1.222,"tnv":1.222},{"stockId":3000000016599,"date":"2024-06-30T16:00:00.000Z","nv":1.227,"tnv":1.227},{"stockId":3000000016599,"date":"2024-06-27T16:00:00.000Z","nv":1.226,"tnv":1.226},{"stockId":3000000016599,"date":"2024-06-26T16:00:00.000Z","nv":1.218,"tnv":1.218},{"stockId":3000000016599,"date":"2024-06-25T16:00:00.000Z","nv":1.223,"tnv":1.223},{"stockId":3000000016599,"date":"2024-06-24T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000016599,"date":"2024-06-23T16:00:00.000Z","nv":1.223,"tnv":1.223},{"stockId":3000000016599,"date":"2024-06-20T16:00:00.000Z","nv":1.229,"tnv":1.229},{"stockId":3000000016599,"date":"2024-06-19T16:00:00.000Z","nv":1.229,"tnv":1.229},{"stockId":3000000016599,"date":"2024-06-18T16:00:00.000Z","nv":1.233,"tnv":1.233},{"stockId":3000000016599,"date":"2024-06-17T16:00:00.000Z","nv":1.239,"tnv":1.239},{"stockId":3000000016599,"date":"2024-06-16T16:00:00.000Z","nv":1.237,"tnv":1.237},{"stockId":3000000016599,"date":"2024-06-13T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000016599,"date":"2024-06-12T16:00:00.000Z","nv":1.237,"tnv":1.237},{"stockId":3000000016599,"date":"2024-06-11T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000016599,"date":"2024-06-10T16:00:00.000Z","nv":1.234,"tnv":1.234},{"stockId":3000000016599,"date":"2024-06-06T16:00:00.000Z","nv":1.235,"tnv":1.235},{"stockId":3000000016599,"date":"2024-06-05T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000016599,"date":"2024-06-04T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000016599,"date":"2024-06-03T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000016599,"date":"2024-06-02T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000016599,"date":"2024-05-30T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000016599,"date":"2024-05-29T16:00:00.000Z","nv":1.242,"tnv":1.242},{"stockId":3000000016599,"date":"2024-05-28T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000016599,"date":"2024-05-27T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000016599,"date":"2024-05-26T16:00:00.000Z","nv":1.245,"tnv":1.245},{"stockId":3000000016599,"date":"2024-05-23T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000016599,"date":"2024-05-22T16:00:00.000Z","nv":1.244,"tnv":1.244},{"stockId":3000000016599,"date":"2024-05-21T16:00:00.000Z","nv":1.246,"tnv":1.246},{"stockId":3000000016599,"date":"2024-05-20T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000016599,"date":"2024-05-19T16:00:00.000Z","nv":1.249,"tnv":1.249},{"stockId":3000000016599,"date":"2024-05-16T16:00:00.000Z","nv":1.242,"tnv":1.242},{"stockId":3000000016599,"date":"2024-05-15T16:00:00.000Z","nv":1.24,"tnv":1.24},{"stockId":3000000016599,"date":"2024-05-14T16:00:00.000Z","nv":1.242,"tnv":1.242},{"stockId":3000000016599,"date":"2024-05-13T16:00:00.000Z","nv":1.244,"tnv":1.244},{"stockId":3000000016599,"date":"2024-05-12T16:00:00.000Z","nv":1.246,"tnv":1.246},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016599,"nv":1.242,"tnv":1.242},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016599,"nv":1.238,"tnv":1.238},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016599,"nv":1.232,"tnv":1.232},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016599,"nv":1.233,"tnv":1.233},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016599,"nv":1.234,"tnv":1.234}],"influencesList":[]}