window.pageData = {"startDate":"2024-05-24T05:14:48.932Z","endDate":"2026-05-24T05:14:48.932Z","stock":{"_id":3000000017099,"name":"摩根民生需求股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017099","tickerId":17099,"shortName":"摩根民生需求股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050380000,"inceptionDate":"2022-11-10T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgmsxqgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"杨景喻","stockType":"fund_manager","stockCode":"db20359029","exchange":"fm","tickerId":251025150100}],"hotMetrics":{"fss":{"stockId":3000000017099,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":15,"f_h_s_a":3467,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017099,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.06757728253055356,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.1451862021623477,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.02403930514125285,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.06650655828560872,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.10912613000430478,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.21814071771686916,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.40994419076610855,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.23242119847592657},"fp":{"stockId":3000000017099,"type":"fp","f_p_r_fys":0.37597366096522844,"f_p_r_m1":0.11497917751171305,"f_cagr_p_r_fs":0.11904641247091274,"f_p_r_m3":0.3677362707535121,"f_p_r_d1":-0.0032387759660488236,"f_p_r_m6":0.5487165582067961,"f_p_r_y1":0.9585095439478797,"f_p_r_y2":0.888466413181243,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y3":0.5983396296814523},"ff":{"stockId":3000000017099,"type":"ff","f_m_f":1902393,"f_m_f_r":0.012,"f_c_f":317065,"f_c_f_r":0.002,"f_m_a_c_f":2219458,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017099,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":3.427,"f_nv_cr":0.042623748821077445},"f_as":{"stockId":3000000017099,"type":"f_as","f_tas":321336.06930000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000524,"stockCode":"000524","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-02-16T16:00:00.000Z","setUpScale":1713210000,"market":"a","tickerId":524,"custody":"中国建设银行股份有限公司","name":"摩根民生需求股票型证券投资基金","shortName":"摩根民生需求股票(000524)","fundSecondLevel":"company","__csrcFundId":2237,"fundStatus":"normal","lastUpdated":"2026-04-30T17:31:56.053Z","masterFundFlag":1,"inceptionDate":"2014-03-13T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","masterFundShortName":"摩根民生需求股票","pinyin":"mgmsxqgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":300502,"holdings":16054,"marketCap":7109353,"netValueRatio":0.0681,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":300750,"holdings":16965,"marketCap":6814840,"netValueRatio":0.0653,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":300390,"holdings":97900,"marketCap":5727150,"netValueRatio":0.0549,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":300308,"holdings":9396,"marketCap":5350176,"netValueRatio":0.0513,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":2384,"holdings":47104,"marketCap":4865843,"netValueRatio":0.0466,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":600487,"holdings":79800,"marketCap":4202268,"netValueRatio":0.0403,"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":3000000000524,"stockId":792,"holdings":89300,"marketCap":3304100,"netValueRatio":0.0317,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":2812,"holdings":42200,"marketCap":2860316,"netValueRatio":0.0274,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":300054,"holdings":51300,"marketCap":2529090,"netValueRatio":0.0242,"quarterlyChange":0.31117021276595613,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000524,"stockId":603061,"holdings":9300,"marketCap":2514069,"netValueRatio":0.0241,"quarterlyChange":0.9254273504273514,"stock":{"name":"金海通","exchange":"sh","stockType":"company","stockCode":"603061","tickerId":603061}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000017099,"date":"2026-05-21T16:00:00.000Z","nv":3.427,"tnv":3.427},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017099,"nv":3.2869,"tnv":3.2869},{"stockId":3000000017099,"date":"2026-05-19T16:00:00.000Z","nv":3.4066,"tnv":3.4066},{"stockId":3000000017099,"date":"2026-05-18T16:00:00.000Z","nv":3.3388,"tnv":3.3388},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017099,"nv":3.3089,"tnv":3.3089},{"stockId":3000000017099,"date":"2026-05-14T16:00:00.000Z","nv":3.2798,"tnv":3.2798},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017099,"nv":3.3505,"tnv":3.3505},{"stockId":3000000017099,"date":"2026-05-12T16:00:00.000Z","nv":3.4303,"tnv":3.4303},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017099,"nv":3.3353,"tnv":3.3353},{"stockId":3000000017099,"date":"2026-05-10T16:00:00.000Z","nv":3.3075,"tnv":3.3075},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017099,"nv":3.2083,"tnv":3.2083},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017099,"nv":3.2614,"tnv":3.2614},{"stockId":3000000017099,"date":"2026-05-05T16:00:00.000Z","nv":3.1842,"tnv":3.1842},{"stockId":3000000017099,"date":"2026-04-29T16:00:00.000Z","nv":3.1033,"tnv":3.1033},{"stockId":3000000017099,"date":"2026-04-28T16:00:00.000Z","nv":3.1005,"tnv":3.1005},{"stockId":3000000017099,"date":"2026-04-27T16:00:00.000Z","nv":3.0051,"tnv":3.0051},{"stockId":3000000017099,"date":"2026-04-26T16:00:00.000Z","nv":3.0379,"tnv":3.0379},{"stockId":3000000017099,"date":"2026-04-23T16:00:00.000Z","nv":3.0141,"tnv":3.0141},{"stockId":3000000017099,"date":"2026-04-22T16:00:00.000Z","nv":3.023,"tnv":3.023},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017099,"nv":3.0736,"tnv":3.0736},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017099,"nv":2.9983,"tnv":2.9983},{"stockId":3000000017099,"date":"2026-04-19T16:00:00.000Z","nv":2.9684,"tnv":2.9684},{"stockId":3000000017099,"date":"2026-04-16T16:00:00.000Z","nv":2.9822,"tnv":2.9822},{"stockId":3000000017099,"date":"2026-04-15T16:00:00.000Z","nv":2.9115,"tnv":2.9115},{"stockId":3000000017099,"date":"2026-04-14T16:00:00.000Z","nv":2.8014,"tnv":2.8014},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017099,"nv":2.8302,"tnv":2.8302},{"stockId":3000000017099,"date":"2026-04-12T16:00:00.000Z","nv":2.7724,"tnv":2.7724},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017099,"nv":2.7256,"tnv":2.7256},{"stockId":3000000017099,"date":"2026-04-08T16:00:00.000Z","nv":2.6507,"tnv":2.6507},{"stockId":3000000017099,"date":"2026-04-07T16:00:00.000Z","nv":2.6178,"tnv":2.6178},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017099,"nv":2.4831,"tnv":2.4831},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017099,"nv":2.4698,"tnv":2.4698},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017099,"nv":2.447,"tnv":2.447},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017099,"nv":2.494,"tnv":2.494},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017099,"nv":2.4373,"tnv":2.4373},{"stockId":3000000017099,"date":"2026-03-29T16:00:00.000Z","nv":2.5154,"tnv":2.5154},{"stockId":3000000017099,"date":"2026-03-26T16:00:00.000Z","nv":2.4898,"tnv":2.4898},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017099,"nv":2.4469,"tnv":2.4469},{"stockId":3000000017099,"date":"2026-03-24T16:00:00.000Z","nv":2.4785,"tnv":2.4785},{"stockId":3000000017099,"date":"2026-03-23T16:00:00.000Z","nv":2.4254,"tnv":2.4254},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017099,"nv":2.3721,"tnv":2.3721},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017099,"nv":2.4634,"tnv":2.4634},{"stockId":3000000017099,"date":"2026-03-18T16:00:00.000Z","nv":2.4538,"tnv":2.4538},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017099,"nv":2.5048,"tnv":2.5048},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017099,"nv":2.4472,"tnv":2.4472},{"stockId":3000000017099,"date":"2026-03-15T16:00:00.000Z","nv":2.5385,"tnv":2.5385},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017099,"nv":2.5245,"tnv":2.5245},{"stockId":3000000017099,"date":"2026-03-11T16:00:00.000Z","nv":2.545,"tnv":2.545},{"stockId":3000000017099,"date":"2026-03-10T16:00:00.000Z","nv":2.5667,"tnv":2.5667},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017099,"nv":2.5752,"tnv":2.5752},{"stockId":3000000017099,"date":"2026-03-08T16:00:00.000Z","nv":2.4875,"tnv":2.4875},{"stockId":3000000017099,"date":"2026-03-05T16:00:00.000Z","nv":2.5331,"tnv":2.5331},{"stockId":3000000017099,"date":"2026-03-04T16:00:00.000Z","nv":2.5443,"tnv":2.5443},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017099,"nv":2.4938,"tnv":2.4938},{"stockId":3000000017099,"date":"2026-03-02T16:00:00.000Z","nv":2.5188,"tnv":2.5188},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017099,"nv":2.6196,"tnv":2.6196},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017099,"nv":2.5978,"tnv":2.5978},{"stockId":3000000017099,"date":"2026-02-25T16:00:00.000Z","nv":2.6041,"tnv":2.6041},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017099,"nv":2.5587,"tnv":2.5587},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017099,"nv":2.5353,"tnv":2.5353},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017099,"nv":2.5056,"tnv":2.5056},{"stockId":3000000017099,"date":"2026-02-11T16:00:00.000Z","nv":2.5456,"tnv":2.5456},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017099,"nv":2.4988,"tnv":2.4988},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017099,"nv":2.5139,"tnv":2.5139},{"stockId":3000000017099,"date":"2026-02-08T16:00:00.000Z","nv":2.5085,"tnv":2.5085},{"stockId":3000000017099,"date":"2026-02-05T16:00:00.000Z","nv":2.444,"tnv":2.444},{"stockId":3000000017099,"date":"2026-02-04T16:00:00.000Z","nv":2.4564,"tnv":2.4564},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017099,"nv":2.514,"tnv":2.514},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017099,"nv":2.5466,"tnv":2.5466},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017099,"nv":2.4871,"tnv":2.4871},{"stockId":3000000017099,"date":"2026-01-29T16:00:00.000Z","nv":2.5828,"tnv":2.5828},{"stockId":3000000017099,"date":"2026-01-28T16:00:00.000Z","nv":2.5858,"tnv":2.5858},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017099,"nv":2.6335,"tnv":2.6335},{"stockId":3000000017099,"date":"2026-01-26T16:00:00.000Z","nv":2.6129,"tnv":2.6129},{"stockId":3000000017099,"date":"2026-01-25T16:00:00.000Z","nv":2.5671,"tnv":2.5671},{"stockId":3000000017099,"date":"2026-01-22T16:00:00.000Z","nv":2.5889,"tnv":2.5889},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017099,"nv":2.582,"tnv":2.582},{"stockId":3000000017099,"date":"2026-01-20T16:00:00.000Z","nv":2.5698,"tnv":2.5698},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017099,"nv":2.516,"tnv":2.516},{"stockId":3000000017099,"date":"2026-01-18T16:00:00.000Z","nv":2.5457,"tnv":2.5457},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017099,"nv":2.5659,"tnv":2.5659},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017099,"nv":2.5542,"tnv":2.5542},{"stockId":3000000017099,"date":"2026-01-13T16:00:00.000Z","nv":2.5109,"tnv":2.5109},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017099,"nv":2.5008,"tnv":2.5008},{"stockId":3000000017099,"date":"2026-01-11T16:00:00.000Z","nv":2.5258,"tnv":2.5258},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017099,"nv":2.5385,"tnv":2.5385},{"stockId":3000000017099,"date":"2026-01-07T16:00:00.000Z","nv":2.5295,"tnv":2.5295},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017099,"nv":2.5692,"tnv":2.5692},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017099,"nv":2.5558,"tnv":2.5558},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017099,"nv":2.544,"tnv":2.544},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017099,"nv":2.4906,"tnv":2.4906},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017099,"nv":2.5125,"tnv":2.5125},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017099,"nv":2.4935,"tnv":2.4935},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017099,"nv":2.5099,"tnv":2.5099},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017099,"nv":2.4922,"tnv":2.4922},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017099,"nv":2.4934,"tnv":2.4934},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017099,"nv":2.4668,"tnv":2.4668},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017099,"nv":2.4436,"tnv":2.4436},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017099,"nv":2.3795,"tnv":2.3795},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017099,"nv":2.3658,"tnv":2.3658},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017099,"nv":2.4194,"tnv":2.4194},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017099,"nv":2.3385,"tnv":2.3385},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017099,"nv":2.3813,"tnv":2.3813},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017099,"nv":2.4294,"tnv":2.4294},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017099,"nv":2.4088,"tnv":2.4088},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017099,"nv":2.4326,"tnv":2.4326},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017099,"nv":2.4286,"tnv":2.4286},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017099,"nv":2.407,"tnv":2.407},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017099,"nv":2.3346,"tnv":2.3346},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017099,"nv":2.3197,"tnv":2.3197},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017099,"nv":2.3091,"tnv":2.3091},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017099,"nv":2.3295,"tnv":2.3295},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017099,"nv":2.344,"tnv":2.344},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017099,"nv":2.316,"tnv":2.316},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017099,"nv":2.2905,"tnv":2.2905},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017099,"nv":2.2952,"tnv":2.2952},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017099,"nv":2.256,"tnv":2.256},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017099,"nv":2.2064,"tnv":2.2064},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017099,"nv":2.2128,"tnv":2.2128},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017099,"nv":2.3239,"tnv":2.3239},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017099,"nv":2.3444,"tnv":2.3444},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017099,"nv":2.3306,"tnv":2.3306},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017099,"nv":2.3681,"tnv":2.3681},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017099,"nv":2.3631,"tnv":2.3631},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017099,"nv":2.4264,"tnv":2.4264},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017099,"nv":2.3733,"tnv":2.3733},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017099,"nv":2.3798,"tnv":2.3798},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017099,"nv":2.4177,"tnv":2.4177},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017099,"nv":2.449,"tnv":2.449},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017099,"nv":2.4618,"tnv":2.4618},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017099,"nv":2.4052,"tnv":2.4052},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017099,"nv":2.382,"tnv":2.382},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017099,"nv":2.4245,"tnv":2.4245},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017099,"nv":2.4235,"tnv":2.4235},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017099,"nv":2.5091,"tnv":2.5091},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017099,"nv":2.5649,"tnv":2.5649},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017099,"nv":2.5044,"tnv":2.5044},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017099,"nv":2.5172,"tnv":2.5172},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017099,"nv":2.4358,"tnv":2.4358},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017099,"nv":2.3476,"tnv":2.3476},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017099,"nv":2.3611,"tnv":2.3611},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017099,"nv":2.3736,"tnv":2.3736},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017099,"nv":2.2861,"tnv":2.2861},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017099,"nv":2.2544,"tnv":2.2544},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017099,"nv":2.3273,"tnv":2.3273},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017099,"nv":2.3332,"tnv":2.3332},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017099,"nv":2.2727,"tnv":2.2727},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017099,"nv":2.3602,"tnv":2.3602},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017099,"nv":2.3893,"tnv":2.3893},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017099,"nv":2.4814,"tnv":2.4814},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017099,"nv":2.4749,"tnv":2.4749},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017099,"nv":2.4686,"tnv":2.4686},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017099,"nv":2.4058,"tnv":2.4058},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017099,"nv":2.4783,"tnv":2.4783},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017099,"nv":2.4487,"tnv":2.4487},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017099,"nv":2.4309,"tnv":2.4309},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017099,"nv":2.4331,"tnv":2.4331},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017099,"nv":2.4125,"tnv":2.4125},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017099,"nv":2.4233,"tnv":2.4233},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017099,"nv":2.4554,"tnv":2.4554},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017099,"nv":2.4302,"tnv":2.4302},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017099,"nv":2.4136,"tnv":2.4136},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017099,"nv":2.4087,"tnv":2.4087},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017099,"nv":2.4242,"tnv":2.4242},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017099,"nv":2.3019,"tnv":2.3019},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017099,"nv":2.2542,"tnv":2.2542},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017099,"nv":2.2875,"tnv":2.2875},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017099,"nv":2.3414,"tnv":2.3414},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017099,"nv":2.2244,"tnv":2.2244},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017099,"nv":2.3489,"tnv":2.3489},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017099,"nv":2.3311,"tnv":2.3311},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017099,"nv":2.4061,"tnv":2.4061},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017099,"nv":2.3417,"tnv":2.3417},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017099,"nv":2.3015,"tnv":2.3015},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017099,"nv":2.1945,"tnv":2.1945},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017099,"nv":2.1828,"tnv":2.1828},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017099,"nv":2.2067,"tnv":2.2067},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017099,"nv":2.1329,"tnv":2.1329},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017099,"nv":2.0942,"tnv":2.0942},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017099,"nv":2.1119,"tnv":2.1119},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017099,"nv":2.1148,"tnv":2.1148},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017099,"nv":2.0987,"tnv":2.0987},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017099,"nv":2.0577,"tnv":2.0577},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017099,"nv":2.0394,"tnv":2.0394},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017099,"nv":2.067,"tnv":2.067},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017099,"nv":1.987,"tnv":1.987},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017099,"nv":1.9557,"tnv":1.9557},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017099,"nv":1.9378,"tnv":1.9378},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017099,"nv":1.9515,"tnv":1.9515},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017099,"nv":1.9624,"tnv":1.9624},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017099,"nv":1.9512,"tnv":1.9512},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017099,"nv":1.9395,"tnv":1.9395},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017099,"nv":1.9368,"tnv":1.9368},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017099,"nv":1.959,"tnv":1.959},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017099,"nv":1.9692,"tnv":1.9692},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017099,"nv":1.9701,"tnv":1.9701},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017099,"nv":1.9309,"tnv":1.9309},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017099,"nv":1.8867,"tnv":1.8867},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017099,"nv":1.8914,"tnv":1.8914},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017099,"nv":1.8961,"tnv":1.8961},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017099,"nv":1.8947,"tnv":1.8947},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017099,"nv":1.8946,"tnv":1.8946},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017099,"nv":1.8987,"tnv":1.8987},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017099,"nv":1.8989,"tnv":1.8989},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017099,"nv":1.8606,"tnv":1.8606},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017099,"nv":1.8762,"tnv":1.8762},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017099,"nv":1.8326,"tnv":1.8326},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017099,"nv":1.8242,"tnv":1.8242},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017099,"nv":1.8223,"tnv":1.8223},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017099,"nv":1.8245,"tnv":1.8245},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017099,"nv":1.8223,"tnv":1.8223},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017099,"nv":1.7978,"tnv":1.7978},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017099,"nv":1.8128,"tnv":1.8128},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017099,"nv":1.8059,"tnv":1.8059},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017099,"nv":1.7823,"tnv":1.7823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017099,"nv":1.803,"tnv":1.803},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017099,"nv":1.784,"tnv":1.784},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017099,"nv":1.7689,"tnv":1.7689},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017099,"nv":1.7775,"tnv":1.7775},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017099,"nv":1.7771,"tnv":1.7771},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017099,"nv":1.7548,"tnv":1.7548},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017099,"nv":1.7357,"tnv":1.7357},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017099,"nv":1.7336,"tnv":1.7336},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017099,"nv":1.7433,"tnv":1.7433},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017099,"nv":1.7569,"tnv":1.7569},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017099,"nv":1.7445,"tnv":1.7445},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017099,"nv":1.7653,"tnv":1.7653},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017099,"nv":1.7611,"tnv":1.7611},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017099,"nv":1.7782,"tnv":1.7782},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017099,"nv":1.7684,"tnv":1.7684},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017099,"nv":1.7622,"tnv":1.7622},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017099,"nv":1.7597,"tnv":1.7597},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017099,"nv":1.7545,"tnv":1.7545},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017099,"nv":1.7612,"tnv":1.7612},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017099,"nv":1.7611,"tnv":1.7611},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017099,"nv":1.7459,"tnv":1.7459},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017099,"nv":1.7317,"tnv":1.7317},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017099,"nv":1.7302,"tnv":1.7302},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017099,"nv":1.716,"tnv":1.716},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017099,"nv":1.7104,"tnv":1.7104},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017099,"nv":1.722,"tnv":1.722},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017099,"nv":1.7374,"tnv":1.7374},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017099,"nv":1.7498,"tnv":1.7498},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017099,"nv":1.753,"tnv":1.753},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017099,"nv":1.7468,"tnv":1.7468},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017099,"nv":1.7284,"tnv":1.7284},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017099,"nv":1.7346,"tnv":1.7346},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017099,"nv":1.7316,"tnv":1.7316},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017099,"nv":1.7449,"tnv":1.7449},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017099,"nv":1.7425,"tnv":1.7425},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017099,"nv":1.7379,"tnv":1.7379},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017099,"nv":1.7328,"tnv":1.7328},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017099,"nv":1.735,"tnv":1.735},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017099,"nv":1.7369,"tnv":1.7369},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017099,"nv":1.7413,"tnv":1.7413},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017099,"nv":1.7326,"tnv":1.7326},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017099,"nv":1.7323,"tnv":1.7323},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017099,"nv":1.7272,"tnv":1.7272},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017099,"nv":1.7267,"tnv":1.7267},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017099,"nv":1.7338,"tnv":1.7338},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017099,"nv":1.7228,"tnv":1.7228},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017099,"nv":1.7267,"tnv":1.7267},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017099,"nv":1.7339,"tnv":1.7339},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017099,"nv":1.7094,"tnv":1.7094},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017099,"nv":1.7098,"tnv":1.7098},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017099,"nv":1.7068,"tnv":1.7068},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017099,"nv":1.7065,"tnv":1.7065},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017099,"nv":1.6983,"tnv":1.6983},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017099,"nv":1.6901,"tnv":1.6901},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017099,"nv":1.6658,"tnv":1.6658},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017099,"nv":1.6394,"tnv":1.6394},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017099,"nv":1.626,"tnv":1.626},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017099,"nv":1.6091,"tnv":1.6091},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017099,"nv":1.7279,"tnv":1.7279},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017099,"nv":1.7481,"tnv":1.7481},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017099,"nv":1.7419,"tnv":1.7419},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017099,"nv":1.748,"tnv":1.748},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017099,"nv":1.7548,"tnv":1.7548},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017099,"nv":1.7587,"tnv":1.7587},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017099,"nv":1.7464,"tnv":1.7464},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017099,"nv":1.7468,"tnv":1.7468},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017099,"nv":1.7689,"tnv":1.7689},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017099,"nv":1.7545,"tnv":1.7545},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017099,"nv":1.7945,"tnv":1.7945},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017099,"nv":1.8088,"tnv":1.8088},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017099,"nv":1.8115,"tnv":1.8115},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017099,"nv":1.8128,"tnv":1.8128},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017099,"nv":1.8102,"tnv":1.8102},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017099,"nv":1.7612,"tnv":1.7612},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017099,"nv":1.7864,"tnv":1.7864},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017099,"nv":1.7838,"tnv":1.7838},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017099,"nv":1.785,"tnv":1.785},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017099,"nv":1.7908,"tnv":1.7908},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017099,"nv":1.7993,"tnv":1.7993},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017099,"nv":1.7745,"tnv":1.7745},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017099,"nv":1.7462,"tnv":1.7462},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017099,"nv":1.7487,"tnv":1.7487},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017099,"nv":1.757,"tnv":1.757},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017099,"nv":1.8106,"tnv":1.8106},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017099,"nv":1.8179,"tnv":1.8179},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017099,"nv":1.8094,"tnv":1.8094},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017099,"nv":1.8307,"tnv":1.8307},{"stockId":3000000017099,"date":"2025-02-20T16:00:00.000Z","nv":1.8376,"tnv":1.8376},{"stockId":3000000017099,"date":"2025-02-19T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000017099,"date":"2025-02-18T16:00:00.000Z","nv":1.7816,"tnv":1.7816},{"stockId":3000000017099,"date":"2025-02-17T16:00:00.000Z","nv":1.7568,"tnv":1.7568},{"stockId":3000000017099,"date":"2025-02-16T16:00:00.000Z","nv":1.7793,"tnv":1.7793},{"stockId":3000000017099,"date":"2025-02-13T16:00:00.000Z","nv":1.7659,"tnv":1.7659},{"stockId":3000000017099,"date":"2025-02-12T16:00:00.000Z","nv":1.758,"tnv":1.758},{"stockId":3000000017099,"date":"2025-02-11T16:00:00.000Z","nv":1.7921,"tnv":1.7921},{"stockId":3000000017099,"date":"2025-02-10T16:00:00.000Z","nv":1.7612,"tnv":1.7612},{"stockId":3000000017099,"date":"2025-02-09T16:00:00.000Z","nv":1.7627,"tnv":1.7627},{"stockId":3000000017099,"date":"2025-02-06T16:00:00.000Z","nv":1.7615,"tnv":1.7615},{"stockId":3000000017099,"date":"2025-02-05T16:00:00.000Z","nv":1.7429,"tnv":1.7429},{"stockId":3000000017099,"date":"2025-02-04T16:00:00.000Z","nv":1.7174,"tnv":1.7174},{"stockId":3000000017099,"date":"2025-01-26T16:00:00.000Z","nv":1.7526,"tnv":1.7526},{"stockId":3000000017099,"date":"2025-01-23T16:00:00.000Z","nv":1.7738,"tnv":1.7738},{"stockId":3000000017099,"date":"2025-01-22T16:00:00.000Z","nv":1.7596,"tnv":1.7596},{"stockId":3000000017099,"date":"2025-01-21T16:00:00.000Z","nv":1.7733,"tnv":1.7733},{"stockId":3000000017099,"date":"2025-01-20T16:00:00.000Z","nv":1.7628,"tnv":1.7628},{"stockId":3000000017099,"date":"2025-01-19T16:00:00.000Z","nv":1.7461,"tnv":1.7461},{"stockId":3000000017099,"date":"2025-01-16T16:00:00.000Z","nv":1.7282,"tnv":1.7282},{"stockId":3000000017099,"date":"2025-01-15T16:00:00.000Z","nv":1.7074,"tnv":1.7074},{"stockId":3000000017099,"date":"2025-01-14T16:00:00.000Z","nv":1.7194,"tnv":1.7194},{"stockId":3000000017099,"date":"2025-01-13T16:00:00.000Z","nv":1.7376,"tnv":1.7376},{"stockId":3000000017099,"date":"2025-01-12T16:00:00.000Z","nv":1.6911,"tnv":1.6911},{"stockId":3000000017099,"date":"2025-01-09T16:00:00.000Z","nv":1.7052,"tnv":1.7052},{"stockId":3000000017099,"date":"2025-01-08T16:00:00.000Z","nv":1.7277,"tnv":1.7277},{"stockId":3000000017099,"date":"2025-01-07T16:00:00.000Z","nv":1.7262,"tnv":1.7262},{"stockId":3000000017099,"date":"2025-01-06T16:00:00.000Z","nv":1.718,"tnv":1.718},{"stockId":3000000017099,"date":"2025-01-05T16:00:00.000Z","nv":1.6948,"tnv":1.6948},{"stockId":3000000017099,"date":"2025-01-02T16:00:00.000Z","nv":1.7029,"tnv":1.7029},{"stockId":3000000017099,"date":"2025-01-01T16:00:00.000Z","nv":1.7224,"tnv":1.7224},{"stockId":3000000017099,"date":"2024-12-30T16:00:00.000Z","nv":1.7538,"tnv":1.7538},{"stockId":3000000017099,"date":"2024-12-29T16:00:00.000Z","nv":1.7797,"tnv":1.7797},{"stockId":3000000017099,"date":"2024-12-26T16:00:00.000Z","nv":1.7729,"tnv":1.7729},{"stockId":3000000017099,"date":"2024-12-25T16:00:00.000Z","nv":1.777,"tnv":1.777},{"stockId":3000000017099,"date":"2024-12-24T16:00:00.000Z","nv":1.7675,"tnv":1.7675},{"stockId":3000000017099,"date":"2024-12-23T16:00:00.000Z","nv":1.7701,"tnv":1.7701},{"stockId":3000000017099,"date":"2024-12-22T16:00:00.000Z","nv":1.7526,"tnv":1.7526},{"stockId":3000000017099,"date":"2024-12-19T16:00:00.000Z","nv":1.7581,"tnv":1.7581},{"stockId":3000000017099,"date":"2024-12-18T16:00:00.000Z","nv":1.7521,"tnv":1.7521},{"stockId":3000000017099,"date":"2024-12-17T16:00:00.000Z","nv":1.7419,"tnv":1.7419},{"stockId":3000000017099,"date":"2024-12-16T16:00:00.000Z","nv":1.7326,"tnv":1.7326},{"stockId":3000000017099,"date":"2024-12-15T16:00:00.000Z","nv":1.7447,"tnv":1.7447},{"stockId":3000000017099,"date":"2024-12-12T16:00:00.000Z","nv":1.7624,"tnv":1.7624},{"stockId":3000000017099,"date":"2024-12-11T16:00:00.000Z","nv":1.7972,"tnv":1.7972},{"stockId":3000000017099,"date":"2024-12-10T16:00:00.000Z","nv":1.783,"tnv":1.783},{"stockId":3000000017099,"date":"2024-12-09T16:00:00.000Z","nv":1.7836,"tnv":1.7836},{"stockId":3000000017099,"date":"2024-12-08T16:00:00.000Z","nv":1.7795,"tnv":1.7795},{"stockId":3000000017099,"date":"2024-12-05T16:00:00.000Z","nv":1.7824,"tnv":1.7824},{"stockId":3000000017099,"date":"2024-12-04T16:00:00.000Z","nv":1.7537,"tnv":1.7537},{"stockId":3000000017099,"date":"2024-12-03T16:00:00.000Z","nv":1.7439,"tnv":1.7439},{"stockId":3000000017099,"date":"2024-12-02T16:00:00.000Z","nv":1.7668,"tnv":1.7668},{"stockId":3000000017099,"date":"2024-12-01T16:00:00.000Z","nv":1.7764,"tnv":1.7764},{"stockId":3000000017099,"date":"2024-11-28T16:00:00.000Z","nv":1.7545,"tnv":1.7545},{"stockId":3000000017099,"date":"2024-11-27T16:00:00.000Z","nv":1.7308,"tnv":1.7308},{"stockId":3000000017099,"date":"2024-11-26T16:00:00.000Z","nv":1.7524,"tnv":1.7524},{"stockId":3000000017099,"date":"2024-11-25T16:00:00.000Z","nv":1.7094,"tnv":1.7094},{"stockId":3000000017099,"date":"2024-11-24T16:00:00.000Z","nv":1.7194,"tnv":1.7194},{"stockId":3000000017099,"date":"2024-11-21T16:00:00.000Z","nv":1.73,"tnv":1.73},{"stockId":3000000017099,"date":"2024-11-20T16:00:00.000Z","nv":1.7802,"tnv":1.7802},{"stockId":3000000017099,"date":"2024-11-19T16:00:00.000Z","nv":1.7838,"tnv":1.7838},{"stockId":3000000017099,"date":"2024-11-18T16:00:00.000Z","nv":1.7768,"tnv":1.7768},{"stockId":3000000017099,"date":"2024-11-17T16:00:00.000Z","nv":1.7492,"tnv":1.7492},{"stockId":3000000017099,"date":"2024-11-14T16:00:00.000Z","nv":1.7867,"tnv":1.7867},{"stockId":3000000017099,"date":"2024-11-13T16:00:00.000Z","nv":1.8295,"tnv":1.8295},{"stockId":3000000017099,"date":"2024-11-12T16:00:00.000Z","nv":1.8702,"tnv":1.8702},{"stockId":3000000017099,"date":"2024-11-11T16:00:00.000Z","nv":1.8412,"tnv":1.8412},{"stockId":3000000017099,"date":"2024-11-10T16:00:00.000Z","nv":1.8516,"tnv":1.8516},{"stockId":3000000017099,"date":"2024-11-07T16:00:00.000Z","nv":1.8214,"tnv":1.8214},{"stockId":3000000017099,"date":"2024-11-06T16:00:00.000Z","nv":1.8347,"tnv":1.8347},{"stockId":3000000017099,"date":"2024-11-05T16:00:00.000Z","nv":1.8068,"tnv":1.8068},{"stockId":3000000017099,"date":"2024-11-04T16:00:00.000Z","nv":1.8174,"tnv":1.8174},{"stockId":3000000017099,"date":"2024-11-03T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000017099,"date":"2024-10-31T16:00:00.000Z","nv":1.7524,"tnv":1.7524},{"stockId":3000000017099,"date":"2024-10-30T16:00:00.000Z","nv":1.7816,"tnv":1.7816},{"stockId":3000000017099,"date":"2024-10-29T16:00:00.000Z","nv":1.7999,"tnv":1.7999},{"stockId":3000000017099,"date":"2024-10-28T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000017099,"date":"2024-10-27T16:00:00.000Z","nv":1.8247,"tnv":1.8247},{"stockId":3000000017099,"date":"2024-10-24T16:00:00.000Z","nv":1.8269,"tnv":1.8269},{"stockId":3000000017099,"date":"2024-10-23T16:00:00.000Z","nv":1.8205,"tnv":1.8205},{"stockId":3000000017099,"date":"2024-10-22T16:00:00.000Z","nv":1.8349,"tnv":1.8349},{"stockId":3000000017099,"date":"2024-10-21T16:00:00.000Z","nv":1.8608,"tnv":1.8608},{"stockId":3000000017099,"date":"2024-10-20T16:00:00.000Z","nv":1.8601,"tnv":1.8601},{"stockId":3000000017099,"date":"2024-10-17T16:00:00.000Z","nv":1.8433,"tnv":1.8433},{"stockId":3000000017099,"date":"2024-10-16T16:00:00.000Z","nv":1.7563,"tnv":1.7563},{"stockId":3000000017099,"date":"2024-10-15T16:00:00.000Z","nv":1.7544,"tnv":1.7544},{"stockId":3000000017099,"date":"2024-10-14T16:00:00.000Z","nv":1.7771,"tnv":1.7771},{"stockId":3000000017099,"date":"2024-10-13T16:00:00.000Z","nv":1.8179,"tnv":1.8179},{"stockId":3000000017099,"date":"2024-10-10T16:00:00.000Z","nv":1.7715,"tnv":1.7715},{"stockId":3000000017099,"date":"2024-10-09T16:00:00.000Z","nv":1.8273,"tnv":1.8273},{"stockId":3000000017099,"date":"2024-10-08T16:00:00.000Z","nv":1.8155,"tnv":1.8155},{"stockId":3000000017099,"date":"2024-10-07T16:00:00.000Z","nv":1.9544,"tnv":1.9544},{"stockId":3000000017099,"date":"2024-09-29T16:00:00.000Z","nv":1.8439,"tnv":1.8439},{"stockId":3000000017099,"date":"2024-09-26T16:00:00.000Z","nv":1.7053,"tnv":1.7053},{"stockId":3000000017099,"date":"2024-09-25T16:00:00.000Z","nv":1.6578,"tnv":1.6578},{"stockId":3000000017099,"date":"2024-09-24T16:00:00.000Z","nv":1.6285,"tnv":1.6285},{"stockId":3000000017099,"date":"2024-09-23T16:00:00.000Z","nv":1.6254,"tnv":1.6254},{"stockId":3000000017099,"date":"2024-09-22T16:00:00.000Z","nv":1.5728,"tnv":1.5728},{"stockId":3000000017099,"date":"2024-09-19T16:00:00.000Z","nv":1.5761,"tnv":1.5761},{"stockId":3000000017099,"date":"2024-09-18T16:00:00.000Z","nv":1.5796,"tnv":1.5796},{"stockId":3000000017099,"date":"2024-09-17T16:00:00.000Z","nv":1.5913,"tnv":1.5913},{"stockId":3000000017099,"date":"2024-09-12T16:00:00.000Z","nv":1.588,"tnv":1.588},{"stockId":3000000017099,"date":"2024-09-11T16:00:00.000Z","nv":1.5858,"tnv":1.5858},{"stockId":3000000017099,"date":"2024-09-10T16:00:00.000Z","nv":1.5892,"tnv":1.5892},{"stockId":3000000017099,"date":"2024-09-09T16:00:00.000Z","nv":1.598,"tnv":1.598},{"stockId":3000000017099,"date":"2024-09-08T16:00:00.000Z","nv":1.5934,"tnv":1.5934},{"stockId":3000000017099,"date":"2024-09-05T16:00:00.000Z","nv":1.6031,"tnv":1.6031},{"stockId":3000000017099,"date":"2024-09-04T16:00:00.000Z","nv":1.6183,"tnv":1.6183},{"stockId":3000000017099,"date":"2024-09-03T16:00:00.000Z","nv":1.6252,"tnv":1.6252},{"stockId":3000000017099,"date":"2024-09-02T16:00:00.000Z","nv":1.6354,"tnv":1.6354},{"stockId":3000000017099,"date":"2024-09-01T16:00:00.000Z","nv":1.6467,"tnv":1.6467},{"stockId":3000000017099,"date":"2024-08-29T16:00:00.000Z","nv":1.6563,"tnv":1.6563},{"stockId":3000000017099,"date":"2024-08-28T16:00:00.000Z","nv":1.6478,"tnv":1.6478},{"stockId":3000000017099,"date":"2024-08-27T16:00:00.000Z","nv":1.6748,"tnv":1.6748},{"stockId":3000000017099,"date":"2024-08-26T16:00:00.000Z","nv":1.677,"tnv":1.677},{"stockId":3000000017099,"date":"2024-08-25T16:00:00.000Z","nv":1.6831,"tnv":1.6831},{"stockId":3000000017099,"date":"2024-08-22T16:00:00.000Z","nv":1.6938,"tnv":1.6938},{"stockId":3000000017099,"date":"2024-08-21T16:00:00.000Z","nv":1.7079,"tnv":1.7079},{"stockId":3000000017099,"date":"2024-08-20T16:00:00.000Z","nv":1.6988,"tnv":1.6988},{"stockId":3000000017099,"date":"2024-08-19T16:00:00.000Z","nv":1.6965,"tnv":1.6965},{"stockId":3000000017099,"date":"2024-08-18T16:00:00.000Z","nv":1.7018,"tnv":1.7018},{"stockId":3000000017099,"date":"2024-08-15T16:00:00.000Z","nv":1.6954,"tnv":1.6954},{"stockId":3000000017099,"date":"2024-08-14T16:00:00.000Z","nv":1.6868,"tnv":1.6868},{"stockId":3000000017099,"date":"2024-08-13T16:00:00.000Z","nv":1.6794,"tnv":1.6794},{"stockId":3000000017099,"date":"2024-08-12T16:00:00.000Z","nv":1.6815,"tnv":1.6815},{"stockId":3000000017099,"date":"2024-08-11T16:00:00.000Z","nv":1.6718,"tnv":1.6718},{"stockId":3000000017099,"date":"2024-08-08T16:00:00.000Z","nv":1.6757,"tnv":1.6757},{"stockId":3000000017099,"date":"2024-08-07T16:00:00.000Z","nv":1.6774,"tnv":1.6774},{"stockId":3000000017099,"date":"2024-08-06T16:00:00.000Z","nv":1.6775,"tnv":1.6775},{"stockId":3000000017099,"date":"2024-08-05T16:00:00.000Z","nv":1.6736,"tnv":1.6736},{"stockId":3000000017099,"date":"2024-08-04T16:00:00.000Z","nv":1.6663,"tnv":1.6663},{"stockId":3000000017099,"date":"2024-08-01T16:00:00.000Z","nv":1.7201,"tnv":1.7201},{"stockId":3000000017099,"date":"2024-07-31T16:00:00.000Z","nv":1.7555,"tnv":1.7555},{"stockId":3000000017099,"date":"2024-07-30T16:00:00.000Z","nv":1.755,"tnv":1.755},{"stockId":3000000017099,"date":"2024-07-29T16:00:00.000Z","nv":1.7469,"tnv":1.7469},{"stockId":3000000017099,"date":"2024-07-28T16:00:00.000Z","nv":1.7634,"tnv":1.7634},{"stockId":3000000017099,"date":"2024-07-25T16:00:00.000Z","nv":1.7526,"tnv":1.7526},{"stockId":3000000017099,"date":"2024-07-24T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000017099,"date":"2024-07-23T16:00:00.000Z","nv":1.7857,"tnv":1.7857},{"stockId":3000000017099,"date":"2024-07-22T16:00:00.000Z","nv":1.7842,"tnv":1.7842},{"stockId":3000000017099,"date":"2024-07-21T16:00:00.000Z","nv":1.8138,"tnv":1.8138},{"stockId":3000000017099,"date":"2024-07-18T16:00:00.000Z","nv":1.8148,"tnv":1.8148},{"stockId":3000000017099,"date":"2024-07-17T16:00:00.000Z","nv":1.8246,"tnv":1.8246},{"stockId":3000000017099,"date":"2024-07-16T16:00:00.000Z","nv":1.8316,"tnv":1.8316},{"stockId":3000000017099,"date":"2024-07-15T16:00:00.000Z","nv":1.8852,"tnv":1.8852},{"stockId":3000000017099,"date":"2024-07-14T16:00:00.000Z","nv":1.8591,"tnv":1.8591},{"stockId":3000000017099,"date":"2024-07-11T16:00:00.000Z","nv":1.8597,"tnv":1.8597},{"stockId":3000000017099,"date":"2024-07-10T16:00:00.000Z","nv":1.8803,"tnv":1.8803},{"stockId":3000000017099,"date":"2024-07-09T16:00:00.000Z","nv":1.8761,"tnv":1.8761},{"stockId":3000000017099,"date":"2024-07-08T16:00:00.000Z","nv":1.8711,"tnv":1.8711},{"stockId":3000000017099,"date":"2024-07-07T16:00:00.000Z","nv":1.8179,"tnv":1.8179},{"stockId":3000000017099,"date":"2024-07-04T16:00:00.000Z","nv":1.7995,"tnv":1.7995},{"stockId":3000000017099,"date":"2024-07-03T16:00:00.000Z","nv":1.8068,"tnv":1.8068},{"stockId":3000000017099,"date":"2024-07-02T16:00:00.000Z","nv":1.8024,"tnv":1.8024},{"stockId":3000000017099,"date":"2024-07-01T16:00:00.000Z","nv":1.8138,"tnv":1.8138},{"stockId":3000000017099,"date":"2024-06-30T16:00:00.000Z","nv":1.8205,"tnv":1.8205},{"stockId":3000000017099,"date":"2024-06-27T16:00:00.000Z","nv":1.8082,"tnv":1.8082},{"stockId":3000000017099,"date":"2024-06-26T16:00:00.000Z","nv":1.7855,"tnv":1.7855},{"stockId":3000000017099,"date":"2024-06-25T16:00:00.000Z","nv":1.7973,"tnv":1.7973},{"stockId":3000000017099,"date":"2024-06-24T16:00:00.000Z","nv":1.7826,"tnv":1.7826},{"stockId":3000000017099,"date":"2024-06-23T16:00:00.000Z","nv":1.8108,"tnv":1.8108},{"stockId":3000000017099,"date":"2024-06-20T16:00:00.000Z","nv":1.8283,"tnv":1.8283},{"stockId":3000000017099,"date":"2024-06-19T16:00:00.000Z","nv":1.826,"tnv":1.826},{"stockId":3000000017099,"date":"2024-06-18T16:00:00.000Z","nv":1.8348,"tnv":1.8348},{"stockId":3000000017099,"date":"2024-06-17T16:00:00.000Z","nv":1.8478,"tnv":1.8478},{"stockId":3000000017099,"date":"2024-06-16T16:00:00.000Z","nv":1.8334,"tnv":1.8334},{"stockId":3000000017099,"date":"2024-06-13T16:00:00.000Z","nv":1.8169,"tnv":1.8169},{"stockId":3000000017099,"date":"2024-06-12T16:00:00.000Z","nv":1.7957,"tnv":1.7957},{"stockId":3000000017099,"date":"2024-06-11T16:00:00.000Z","nv":1.7934,"tnv":1.7934},{"stockId":3000000017099,"date":"2024-06-10T16:00:00.000Z","nv":1.7854,"tnv":1.7854},{"stockId":3000000017099,"date":"2024-06-06T16:00:00.000Z","nv":1.7882,"tnv":1.7882},{"stockId":3000000017099,"date":"2024-06-05T16:00:00.000Z","nv":1.808,"tnv":1.808},{"stockId":3000000017099,"date":"2024-06-04T16:00:00.000Z","nv":1.7984,"tnv":1.7984},{"stockId":3000000017099,"date":"2024-06-03T16:00:00.000Z","nv":1.818,"tnv":1.818},{"stockId":3000000017099,"date":"2024-06-02T16:00:00.000Z","nv":1.8028,"tnv":1.8028},{"stockId":3000000017099,"date":"2024-05-30T16:00:00.000Z","nv":1.775,"tnv":1.775},{"stockId":3000000017099,"date":"2024-05-29T16:00:00.000Z","nv":1.7821,"tnv":1.7821},{"stockId":3000000017099,"date":"2024-05-28T16:00:00.000Z","nv":1.7939,"tnv":1.7939},{"stockId":3000000017099,"date":"2024-05-27T16:00:00.000Z","nv":1.794,"tnv":1.794},{"stockId":3000000017099,"date":"2024-05-26T16:00:00.000Z","nv":1.8138,"tnv":1.8138}],"influencesList":[]}