window.pageData = {"startDate":"2024-06-10T10:22:46.069Z","endDate":"2026-06-10T10:22:46.069Z","stock":{"_id":3000000020015,"stockCode":"020015","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-04-19T16:00:00.000Z","setUpScale":1908880000,"market":"a","tickerId":20015,"custody":"中国银行股份有限公司","name":"国泰区位优势混合型证券投资基金","shortName":"国泰区位优势混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-05-26T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰区位优势混合","pinyin":"gtqwyshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"智健","stockType":"fund_manager","stockCode":"db20830217","exchange":"fm","tickerId":2610210150}],"hotMetrics":{"fss":{"stockId":3000000020015,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4571,"f_ins_h_s_r_c_hy":0.07039999999999996,"f_ins_h_s_r_c_1y":0.07829999999999998,"f_ind_h_s_r":0.5428999999999999,"f_ind_h_s_r_c_hy":-0.07040000000000002,"f_ind_h_s_r_c_1y":-0.07830000000000004,"f_h_a":3736,"f_h_s_a":3209,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000020015,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.400445434298441,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.23643619889979506,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.3580585077243344,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.4373453318335208,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.559241140675337,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.3353054662379421,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.4731121281464531,"f_p_r_y5_ssc":4451,"f_p_r_y5_ssrp":0.5683146067415731,"f_p_r_y10_ssc":1415,"f_p_r_y10_ssrp":0.30056577086280056,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.2856059785551825},"fp":{"stockId":3000000020015,"type":"fp","f_p_r_fys":0.06669817197602601,"f_p_r_m1":0.021853650506213906,"f_p_r_m3":0.04534355001683976,"f_p_r_m6":0.07357042481893727,"f_p_r_y1":0.1507427061849682,"f_p_r_y3":0.22666864285360955,"f_p_r_y5":0.04455195624736641,"f_p_r_y10":1.5029233870967653,"f_cagr_p_r_fs":0.10130786354544496,"f_p_r_d1":0.002021835826930829,"f_p_r_y2":0.5434201529185023,"last_data_date":"2026-06-08T16:00:00.000Z"},"ff":{"stockId":3000000020015,"type":"ff","f_m_f":1169506,"f_m_f_r":0.012,"f_c_f":194917,"f_c_f_r":0.002,"f_m_a_c_f":1364423,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020015,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":4.9658,"f_nv_cr":0.030719415500851},"f_as":{"stockId":3000000020015,"type":"f_as","f_tas":221572193.493,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015594,"name":"国泰区位优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015594","tickerId":15594,"shortName":"国泰区位优势混合C","currency":"CNY","__csrcFundId":2821,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.922Z","fundCollectionId":4000050010000,"inceptionDate":"2022-05-15T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtqwyshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":603345,"holdings":217608,"marketCap":20294122,"netValueRatio":0.0897,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":2832,"holdings":1131706,"marketCap":19374806,"netValueRatio":0.0856,"quarterlyChange":0.14438502673796805,"stock":{"stockCode":"002832","exchange":"sz","stockType":"company","tickerId":2832,"name":"比音勒芬"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":2831,"holdings":573100,"marketCap":18167270,"netValueRatio":0.0803,"quarterlyChange":0.11189056471413461,"stock":{"stockCode":"002831","exchange":"sz","stockType":"company","tickerId":2831,"name":"裕同科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":300750,"holdings":45200,"marketCap":18156840,"netValueRatio":0.0802,"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":3000000020015,"stockId":300274,"holdings":105900,"marketCap":15965484,"netValueRatio":0.0705,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":600346,"holdings":526100,"marketCap":11390065,"netValueRatio":0.0503,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":2511,"holdings":1117100,"marketCap":9350127,"netValueRatio":0.0413,"quarterlyChange":-0.0221962616822432,"stock":{"stockCode":"002511","exchange":"sz","stockType":"company","tickerId":2511,"name":"中顺洁柔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":689009,"holdings":197351,"marketCap":8726861,"netValueRatio":0.0386,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":603558,"holdings":506600,"marketCap":7487548,"netValueRatio":0.0331,"quarterlyChange":0.3161175422974172,"stock":{"stockCode":"603558","exchange":"sh","stockType":"company","tickerId":603558,"name":"健盛集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockId":3006,"holdings":428500,"marketCap":7443045,"netValueRatio":0.0329,"quarterlyChange":-0.20467032967032994,"stock":{"stockCode":"003006","tickerId":3006,"exchange":"sz","stockType":"company","name":"百亚股份"}}],"bondHoldings":[{"_id":"69e8fb6d1398d798430037b1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020015,"stockCode":"019792","stockName":"25国债19","holdings":132000,"marketCap":13299683,"netValueRatio":0.0588,"lastUpdated":"2026-04-22T16:46:37.575Z"}],"lastFsMetrics":{"latestTurnoverRate":8.331740409396366,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020015,"nv":4.9658,"tnv":5.0108},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020015,"nv":4.8178,"tnv":4.8628},{"stockId":3000000020015,"date":"2026-06-04T16:00:00.000Z","nv":4.8853,"tnv":4.9303},{"stockId":3000000020015,"date":"2026-06-03T16:00:00.000Z","nv":4.9848,"tnv":5.0298},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020015,"nv":4.9768,"tnv":5.0218},{"stockId":3000000020015,"date":"2026-06-01T16:00:00.000Z","nv":4.9529,"tnv":4.9979},{"stockId":3000000020015,"date":"2026-05-31T16:00:00.000Z","nv":4.8922,"tnv":4.9372},{"stockId":3000000020015,"date":"2026-05-28T16:00:00.000Z","nv":4.9099,"tnv":4.9549},{"stockId":3000000020015,"date":"2026-05-27T16:00:00.000Z","nv":5.0571,"tnv":5.1021},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020015,"nv":4.9924,"tnv":5.0374},{"stockId":3000000020015,"date":"2026-05-25T16:00:00.000Z","nv":4.9679,"tnv":5.0129},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020015,"nv":4.9954,"tnv":5.0404},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020015,"nv":5.0278,"tnv":5.0728},{"stockId":3000000020015,"date":"2026-05-20T16:00:00.000Z","nv":4.9283,"tnv":4.9733},{"stockId":3000000020015,"date":"2026-05-19T16:00:00.000Z","nv":4.9782,"tnv":5.0232},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020015,"nv":4.9521,"tnv":4.9971},{"stockId":3000000020015,"date":"2026-05-17T16:00:00.000Z","nv":4.8746,"tnv":4.9196},{"stockId":3000000020015,"date":"2026-05-14T16:00:00.000Z","nv":4.8877,"tnv":4.9327},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020015,"nv":4.9205,"tnv":4.9655},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020015,"nv":4.9539,"tnv":4.9989},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020015,"nv":4.9456,"tnv":4.9906},{"stockId":3000000020015,"date":"2026-05-10T16:00:00.000Z","nv":4.9527,"tnv":4.9977},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020015,"nv":4.8596,"tnv":4.9046},{"stockId":3000000020015,"date":"2026-05-06T16:00:00.000Z","nv":4.8954,"tnv":4.9404},{"stockId":3000000020015,"date":"2026-05-05T16:00:00.000Z","nv":4.931,"tnv":4.976},{"stockId":3000000020015,"date":"2026-04-29T16:00:00.000Z","nv":4.8642,"tnv":4.9092},{"stockId":3000000020015,"date":"2026-04-28T16:00:00.000Z","nv":4.8706,"tnv":4.9156},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020015,"nv":4.7454,"tnv":4.7904},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020015,"nv":4.7359,"tnv":4.7809},{"stockId":3000000020015,"date":"2026-04-23T16:00:00.000Z","nv":4.7537,"tnv":4.7987},{"stockId":3000000020015,"date":"2026-04-22T16:00:00.000Z","nv":4.7577,"tnv":4.8027},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020015,"nv":4.7458,"tnv":4.7908},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020015,"nv":4.7395,"tnv":4.7845},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020015,"nv":4.6484,"tnv":4.6934},{"stockId":3000000020015,"date":"2026-04-16T16:00:00.000Z","nv":4.6413,"tnv":4.6863},{"stockId":3000000020015,"date":"2026-04-15T16:00:00.000Z","nv":4.6745,"tnv":4.7195},{"stockId":3000000020015,"date":"2026-04-14T16:00:00.000Z","nv":4.6041,"tnv":4.6491},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020015,"nv":4.6276,"tnv":4.6726},{"stockId":3000000020015,"date":"2026-04-12T16:00:00.000Z","nv":4.6431,"tnv":4.6881},{"stockId":3000000020015,"date":"2026-04-09T16:00:00.000Z","nv":4.6571,"tnv":4.7021},{"stockId":3000000020015,"date":"2026-04-08T16:00:00.000Z","nv":4.6343,"tnv":4.6793},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020015,"nv":4.6297,"tnv":4.6747},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020015,"nv":4.5662,"tnv":4.6112},{"stockId":3000000020015,"date":"2026-04-02T16:00:00.000Z","nv":4.501,"tnv":4.546},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020015,"nv":4.5154,"tnv":4.5604},{"stockId":3000000020015,"date":"2026-03-31T16:00:00.000Z","nv":4.5527,"tnv":4.5977},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020015,"nv":4.5605,"tnv":4.6055},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020015,"nv":4.6492,"tnv":4.6942},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020015,"nv":4.649,"tnv":4.694},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020015,"nv":4.5979,"tnv":4.6429},{"stockId":3000000020015,"date":"2026-03-24T16:00:00.000Z","nv":4.6203,"tnv":4.6653},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020015,"nv":4.5471,"tnv":4.5921},{"stockId":3000000020015,"date":"2026-03-22T16:00:00.000Z","nv":4.5407,"tnv":4.5857},{"stockId":3000000020015,"date":"2026-03-19T16:00:00.000Z","nv":4.6497,"tnv":4.6947},{"stockId":3000000020015,"date":"2026-03-18T16:00:00.000Z","nv":4.6769,"tnv":4.7219},{"stockId":3000000020015,"date":"2026-03-17T16:00:00.000Z","nv":4.7625,"tnv":4.8075},{"stockId":3000000020015,"date":"2026-03-16T16:00:00.000Z","nv":4.7398,"tnv":4.7848},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020015,"nv":4.7848,"tnv":4.8298},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020015,"nv":4.7914,"tnv":4.8364},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020015,"nv":4.8223,"tnv":4.8673},{"stockId":3000000020015,"date":"2026-03-10T16:00:00.000Z","nv":4.8134,"tnv":4.8584},{"stockId":3000000020015,"date":"2026-03-09T16:00:00.000Z","nv":4.7444,"tnv":4.7894},{"stockId":3000000020015,"date":"2026-03-08T16:00:00.000Z","nv":4.7504,"tnv":4.7954},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020015,"nv":4.8423,"tnv":4.8873},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020015,"nv":4.7715,"tnv":4.8165},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020015,"nv":4.7302,"tnv":4.7752},{"stockId":3000000020015,"date":"2026-03-02T16:00:00.000Z","nv":4.7751,"tnv":4.8201},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020015,"nv":4.9182,"tnv":4.9632},{"stockId":3000000020015,"date":"2026-02-26T16:00:00.000Z","nv":4.9321,"tnv":4.9771},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020015,"nv":4.8919,"tnv":4.9369},{"stockId":3000000020015,"date":"2026-02-24T16:00:00.000Z","nv":4.8869,"tnv":4.9319},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020015,"nv":4.8089,"tnv":4.8539},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020015,"nv":4.7691,"tnv":4.8141},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020015,"nv":4.7806,"tnv":4.8256},{"stockId":3000000020015,"date":"2026-02-10T16:00:00.000Z","nv":4.7769,"tnv":4.8219},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020015,"nv":4.7499,"tnv":4.7949},{"stockId":3000000020015,"date":"2026-02-08T16:00:00.000Z","nv":4.7382,"tnv":4.7832},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020015,"nv":4.6609,"tnv":4.7059},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020015,"nv":4.6481,"tnv":4.6931},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020015,"nv":4.6931,"tnv":4.7381},{"stockId":3000000020015,"date":"2026-02-02T16:00:00.000Z","nv":4.6875,"tnv":4.7325},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020015,"nv":4.5757,"tnv":4.6207},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020015,"nv":4.8336,"tnv":4.8786},{"stockId":3000000020015,"date":"2026-01-28T16:00:00.000Z","nv":4.8516,"tnv":4.8966},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020015,"nv":4.913,"tnv":4.958},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020015,"nv":4.8426,"tnv":4.8876},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020015,"nv":4.8057,"tnv":4.8507},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020015,"nv":4.8601,"tnv":4.9051},{"stockId":3000000020015,"date":"2026-01-21T16:00:00.000Z","nv":4.8034,"tnv":4.8484},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020015,"nv":4.789,"tnv":4.834},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020015,"nv":4.7221,"tnv":4.7671},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020015,"nv":4.7274,"tnv":4.7724},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020015,"nv":4.6975,"tnv":4.7425},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020015,"nv":4.6796,"tnv":4.7246},{"stockId":3000000020015,"date":"2026-01-13T16:00:00.000Z","nv":4.6837,"tnv":4.7287},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020015,"nv":4.6564,"tnv":4.7014},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020015,"nv":4.7588,"tnv":4.8038},{"stockId":3000000020015,"date":"2026-01-08T16:00:00.000Z","nv":4.7042,"tnv":4.7492},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020015,"nv":4.6963,"tnv":4.7413},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020015,"nv":4.7127,"tnv":4.7577},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020015,"nv":4.7194,"tnv":4.7644},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020015,"nv":4.683,"tnv":4.728},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020015,"nv":4.6553,"tnv":4.7003},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020015,"nv":4.6617,"tnv":4.7067},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020015,"nv":4.6399,"tnv":4.6849},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020015,"nv":4.6672,"tnv":4.7122},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020015,"nv":4.6917,"tnv":4.7367},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020015,"nv":4.6764,"tnv":4.7214},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020015,"nv":4.6588,"tnv":4.7038},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020015,"nv":4.6881,"tnv":4.7331},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020015,"nv":4.6513,"tnv":4.6963},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020015,"nv":4.6028,"tnv":4.6478},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020015,"nv":4.6234,"tnv":4.6684},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020015,"nv":4.5733,"tnv":4.6183},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020015,"nv":4.5727,"tnv":4.6177},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020015,"nv":4.5999,"tnv":4.6449},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020015,"nv":4.5593,"tnv":4.6043},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020015,"nv":4.6314,"tnv":4.6764},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020015,"nv":4.6255,"tnv":4.6705},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020015,"nv":4.6603,"tnv":4.7053},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020015,"nv":4.6811,"tnv":4.7261},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020015,"nv":4.6701,"tnv":4.7151},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020015,"nv":4.7381,"tnv":4.7831},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020015,"nv":4.7866,"tnv":4.8316},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020015,"nv":4.7946,"tnv":4.8396},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020015,"nv":4.7471,"tnv":4.7921},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020015,"nv":4.7061,"tnv":4.7511},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020015,"nv":4.6883,"tnv":4.7333},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020015,"nv":4.7037,"tnv":4.7487},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020015,"nv":4.6713,"tnv":4.7163},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020015,"nv":4.6334,"tnv":4.6784},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020015,"nv":4.714,"tnv":4.759},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020015,"nv":4.7523,"tnv":4.7973},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020015,"nv":4.7748,"tnv":4.8198},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020015,"nv":4.8243,"tnv":4.8693},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020015,"nv":4.8383,"tnv":4.8833},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020015,"nv":4.9029,"tnv":4.9479},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020015,"nv":4.8653,"tnv":4.9103},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020015,"nv":4.8441,"tnv":4.8891},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020015,"nv":4.8407,"tnv":4.8857},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020015,"nv":4.7189,"tnv":4.7639},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020015,"nv":4.7228,"tnv":4.7678},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020015,"nv":4.714,"tnv":4.759},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020015,"nv":4.7046,"tnv":4.7496},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020015,"nv":4.7641,"tnv":4.8091},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020015,"nv":4.7336,"tnv":4.7786},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020015,"nv":4.6748,"tnv":4.7198},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020015,"nv":4.7279,"tnv":4.7729},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020015,"nv":4.6899,"tnv":4.7349},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020015,"nv":4.6797,"tnv":4.7247},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020015,"nv":4.6557,"tnv":4.7007},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020015,"nv":4.6342,"tnv":4.6792},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020015,"nv":4.6494,"tnv":4.6944},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020015,"nv":4.6891,"tnv":4.7341},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020015,"nv":4.6232,"tnv":4.6682},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020015,"nv":4.6193,"tnv":4.6643},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020015,"nv":4.6999,"tnv":4.7449},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020015,"nv":4.7661,"tnv":4.8111},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020015,"nv":4.7134,"tnv":4.7584},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020015,"nv":4.7788,"tnv":4.8238},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020015,"nv":4.7977,"tnv":4.8427},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020015,"nv":4.868,"tnv":4.913},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020015,"nv":4.8692,"tnv":4.9142},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020015,"nv":4.834,"tnv":4.879},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020015,"nv":4.7615,"tnv":4.8065},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020015,"nv":4.873,"tnv":4.918},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020015,"nv":4.835,"tnv":4.88},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020015,"nv":4.771,"tnv":4.816},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020015,"nv":4.8159,"tnv":4.8609},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020015,"nv":4.8144,"tnv":4.8594},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020015,"nv":4.8309,"tnv":4.8759},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020015,"nv":4.8857,"tnv":4.9307},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020015,"nv":4.8433,"tnv":4.8883},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020015,"nv":4.7819,"tnv":4.8269},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020015,"nv":4.8104,"tnv":4.8554},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020015,"nv":4.8271,"tnv":4.8721},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020015,"nv":4.7315,"tnv":4.7765},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020015,"nv":4.7368,"tnv":4.7818},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020015,"nv":4.7833,"tnv":4.8283},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020015,"nv":4.7428,"tnv":4.7878},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020015,"nv":4.6634,"tnv":4.7084},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020015,"nv":4.7173,"tnv":4.7623},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020015,"nv":4.7739,"tnv":4.8189},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020015,"nv":4.911,"tnv":4.956},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020015,"nv":4.8918,"tnv":4.9368},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020015,"nv":4.8913,"tnv":4.9363},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020015,"nv":4.8226,"tnv":4.8676},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020015,"nv":4.8793,"tnv":4.9243},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020015,"nv":4.9412,"tnv":4.9862},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020015,"nv":4.8917,"tnv":4.9367},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020015,"nv":4.7573,"tnv":4.8023},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020015,"nv":4.8059,"tnv":4.8509},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020015,"nv":4.7984,"tnv":4.8434},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020015,"nv":4.7663,"tnv":4.8113},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020015,"nv":4.5377,"tnv":4.5827},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020015,"nv":4.3584,"tnv":4.4034},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020015,"nv":4.3731,"tnv":4.4181},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020015,"nv":4.3382,"tnv":4.3832},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020015,"nv":4.334,"tnv":4.379},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020015,"nv":4.2679,"tnv":4.3129},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020015,"nv":4.2645,"tnv":4.3095},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020015,"nv":4.2941,"tnv":4.3391},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020015,"nv":4.2664,"tnv":4.3114},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020015,"nv":4.2443,"tnv":4.2893},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020015,"nv":4.2137,"tnv":4.2587},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020015,"nv":4.2289,"tnv":4.2739},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020015,"nv":4.302,"tnv":4.347},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020015,"nv":4.2875,"tnv":4.3325},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020015,"nv":4.2655,"tnv":4.3105},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020015,"nv":4.2512,"tnv":4.2962},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020015,"nv":4.2254,"tnv":4.2704},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020015,"nv":4.1935,"tnv":4.2385},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020015,"nv":4.1702,"tnv":4.2152},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020015,"nv":4.1738,"tnv":4.2188},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020015,"nv":4.1734,"tnv":4.2184},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020015,"nv":4.1846,"tnv":4.2296},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020015,"nv":4.1801,"tnv":4.2251},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020015,"nv":4.1573,"tnv":4.2023},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020015,"nv":4.1886,"tnv":4.2336},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020015,"nv":4.2371,"tnv":4.2821},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020015,"nv":4.2251,"tnv":4.2701},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020015,"nv":4.2257,"tnv":4.2707},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020015,"nv":4.2322,"tnv":4.2772},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020015,"nv":4.2196,"tnv":4.2646},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020015,"nv":4.2278,"tnv":4.2728},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020015,"nv":4.2474,"tnv":4.2924},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020015,"nv":4.2288,"tnv":4.2738},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020015,"nv":4.2724,"tnv":4.3174},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020015,"nv":4.247,"tnv":4.292},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020015,"nv":4.1982,"tnv":4.2432},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020015,"nv":4.1913,"tnv":4.2363},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020015,"nv":4.2213,"tnv":4.2663},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020015,"nv":4.1865,"tnv":4.2315},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020015,"nv":4.1504,"tnv":4.1954},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020015,"nv":4.1478,"tnv":4.1928},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020015,"nv":4.158,"tnv":4.203},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020015,"nv":4.1858,"tnv":4.2308},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020015,"nv":4.2018,"tnv":4.2468},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020015,"nv":4.2374,"tnv":4.2824},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020015,"nv":4.2275,"tnv":4.2725},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020015,"nv":4.2962,"tnv":4.3412},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020015,"nv":4.313,"tnv":4.358},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020015,"nv":4.3076,"tnv":4.3526},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020015,"nv":4.3153,"tnv":4.3603},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020015,"nv":4.276,"tnv":4.321},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020015,"nv":4.3185,"tnv":4.3635},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020015,"nv":4.3748,"tnv":4.4198},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020015,"nv":4.3198,"tnv":4.3648},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020015,"nv":4.2641,"tnv":4.3091},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020015,"nv":4.2701,"tnv":4.3151},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020015,"nv":4.2488,"tnv":4.2938},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020015,"nv":4.277,"tnv":4.322},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020015,"nv":4.279,"tnv":4.324},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020015,"nv":4.2566,"tnv":4.3016},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020015,"nv":4.3016,"tnv":4.3466},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020015,"nv":4.3099,"tnv":4.3549},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020015,"nv":4.3416,"tnv":4.3866},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020015,"nv":4.2659,"tnv":4.3109},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020015,"nv":4.2144,"tnv":4.2594},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020015,"nv":4.2153,"tnv":4.2603},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020015,"nv":4.2016,"tnv":4.2466},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020015,"nv":4.2319,"tnv":4.2769},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020015,"nv":4.2244,"tnv":4.2694},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020015,"nv":4.1777,"tnv":4.2227},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020015,"nv":4.1899,"tnv":4.2349},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020015,"nv":4.188,"tnv":4.233},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020015,"nv":4.1957,"tnv":4.2407},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020015,"nv":4.1275,"tnv":4.1725},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020015,"nv":4.1244,"tnv":4.1694},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020015,"nv":4.076,"tnv":4.121},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020015,"nv":4.1154,"tnv":4.1604},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020015,"nv":4.066,"tnv":4.111},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020015,"nv":4.0318,"tnv":4.0768},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020015,"nv":4.0756,"tnv":4.1206},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020015,"nv":4.0857,"tnv":4.1307},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020015,"nv":4.007,"tnv":4.052},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020015,"nv":3.9872,"tnv":4.0322},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020015,"nv":3.9727,"tnv":4.0177},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020015,"nv":3.9928,"tnv":4.0378},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020015,"nv":3.9875,"tnv":4.0325},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020015,"nv":3.9378,"tnv":3.9828},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020015,"nv":3.9699,"tnv":4.0149},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020015,"nv":3.8945,"tnv":3.9395},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020015,"nv":3.8271,"tnv":3.8721},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020015,"nv":3.6662,"tnv":3.7112},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020015,"nv":4.0765,"tnv":4.1215},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020015,"nv":4.0571,"tnv":4.1021},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020015,"nv":4.0321,"tnv":4.0771},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020015,"nv":4.0004,"tnv":4.0454},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020015,"nv":4.0201,"tnv":4.0651},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020015,"nv":4.0136,"tnv":4.0586},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020015,"nv":3.9641,"tnv":4.0091},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020015,"nv":3.9307,"tnv":3.9757},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020015,"nv":3.9564,"tnv":4.0014},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020015,"nv":3.9583,"tnv":4.0033},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020015,"nv":4.0151,"tnv":4.0601},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020015,"nv":4.0634,"tnv":4.1084},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020015,"nv":4.1025,"tnv":4.1475},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020015,"nv":4.1412,"tnv":4.1862},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020015,"nv":4.141,"tnv":4.186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020015,"nv":4.0354,"tnv":4.0804},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020015,"nv":4.0229,"tnv":4.0679},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020015,"nv":3.9944,"tnv":4.0394},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020015,"nv":3.9648,"tnv":4.0098},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020015,"nv":3.9568,"tnv":4.0018},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020015,"nv":3.9305,"tnv":3.9755},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020015,"nv":3.8579,"tnv":3.9029},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020015,"nv":3.8565,"tnv":3.9015},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020015,"nv":3.8261,"tnv":3.8711},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020015,"nv":3.8384,"tnv":3.8834},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020015,"nv":3.9173,"tnv":3.9623},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020015,"nv":3.9413,"tnv":3.9863},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020015,"nv":3.8948,"tnv":3.9398},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020015,"nv":3.9528,"tnv":3.9978},{"stockId":3000000020015,"date":"2025-02-20T16:00:00.000Z","nv":3.9886,"tnv":4.0336},{"stockId":3000000020015,"date":"2025-02-19T16:00:00.000Z","nv":3.8827,"tnv":3.9277},{"stockId":3000000020015,"date":"2025-02-18T16:00:00.000Z","nv":3.8239,"tnv":3.8689},{"stockId":3000000020015,"date":"2025-02-17T16:00:00.000Z","nv":3.7347,"tnv":3.7797},{"stockId":3000000020015,"date":"2025-02-16T16:00:00.000Z","nv":3.8349,"tnv":3.8799},{"stockId":3000000020015,"date":"2025-02-13T16:00:00.000Z","nv":3.8738,"tnv":3.9188},{"stockId":3000000020015,"date":"2025-02-12T16:00:00.000Z","nv":3.8187,"tnv":3.8637},{"stockId":3000000020015,"date":"2025-02-11T16:00:00.000Z","nv":3.836,"tnv":3.881},{"stockId":3000000020015,"date":"2025-02-10T16:00:00.000Z","nv":3.7989,"tnv":3.8439},{"stockId":3000000020015,"date":"2025-02-09T16:00:00.000Z","nv":3.8401,"tnv":3.8851},{"stockId":3000000020015,"date":"2025-02-06T16:00:00.000Z","nv":3.7822,"tnv":3.8272},{"stockId":3000000020015,"date":"2025-02-05T16:00:00.000Z","nv":3.7656,"tnv":3.8106},{"stockId":3000000020015,"date":"2025-02-04T16:00:00.000Z","nv":3.7123,"tnv":3.7573},{"stockId":3000000020015,"date":"2025-01-26T16:00:00.000Z","nv":3.7952,"tnv":3.8402},{"stockId":3000000020015,"date":"2025-01-23T16:00:00.000Z","nv":3.812,"tnv":3.857},{"stockId":3000000020015,"date":"2025-01-22T16:00:00.000Z","nv":3.7278,"tnv":3.7728},{"stockId":3000000020015,"date":"2025-01-21T16:00:00.000Z","nv":3.7621,"tnv":3.8071},{"stockId":3000000020015,"date":"2025-01-20T16:00:00.000Z","nv":3.8122,"tnv":3.8572},{"stockId":3000000020015,"date":"2025-01-19T16:00:00.000Z","nv":3.8336,"tnv":3.8786},{"stockId":3000000020015,"date":"2025-01-16T16:00:00.000Z","nv":3.79,"tnv":3.835},{"stockId":3000000020015,"date":"2025-01-15T16:00:00.000Z","nv":3.7564,"tnv":3.8014},{"stockId":3000000020015,"date":"2025-01-14T16:00:00.000Z","nv":3.7124,"tnv":3.7574},{"stockId":3000000020015,"date":"2025-01-13T16:00:00.000Z","nv":3.7082,"tnv":3.7532},{"stockId":3000000020015,"date":"2025-01-12T16:00:00.000Z","nv":3.5806,"tnv":3.6256},{"stockId":3000000020015,"date":"2025-01-09T16:00:00.000Z","nv":3.5978,"tnv":3.6428},{"stockId":3000000020015,"date":"2025-01-08T16:00:00.000Z","nv":3.6989,"tnv":3.7439},{"stockId":3000000020015,"date":"2025-01-07T16:00:00.000Z","nv":3.7173,"tnv":3.7623},{"stockId":3000000020015,"date":"2025-01-06T16:00:00.000Z","nv":3.7337,"tnv":3.7787},{"stockId":3000000020015,"date":"2025-01-05T16:00:00.000Z","nv":3.6982,"tnv":3.7432},{"stockId":3000000020015,"date":"2025-01-02T16:00:00.000Z","nv":3.6978,"tnv":3.7428},{"stockId":3000000020015,"date":"2025-01-01T16:00:00.000Z","nv":3.7465,"tnv":3.7915},{"stockId":3000000020015,"date":"2024-12-30T16:00:00.000Z","nv":3.7903,"tnv":3.8353},{"stockId":3000000020015,"date":"2024-12-29T16:00:00.000Z","nv":3.7911,"tnv":3.8361},{"stockId":3000000020015,"date":"2024-12-26T16:00:00.000Z","nv":3.7687,"tnv":3.8137},{"stockId":3000000020015,"date":"2024-12-25T16:00:00.000Z","nv":3.7329,"tnv":3.7779},{"stockId":3000000020015,"date":"2024-12-24T16:00:00.000Z","nv":3.7292,"tnv":3.7742},{"stockId":3000000020015,"date":"2024-12-23T16:00:00.000Z","nv":3.786,"tnv":3.831},{"stockId":3000000020015,"date":"2024-12-22T16:00:00.000Z","nv":3.7389,"tnv":3.7839},{"stockId":3000000020015,"date":"2024-12-19T16:00:00.000Z","nv":3.8348,"tnv":3.8798},{"stockId":3000000020015,"date":"2024-12-18T16:00:00.000Z","nv":3.7771,"tnv":3.8221},{"stockId":3000000020015,"date":"2024-12-17T16:00:00.000Z","nv":3.7802,"tnv":3.8252},{"stockId":3000000020015,"date":"2024-12-16T16:00:00.000Z","nv":3.8083,"tnv":3.8533},{"stockId":3000000020015,"date":"2024-12-15T16:00:00.000Z","nv":3.8915,"tnv":3.9365},{"stockId":3000000020015,"date":"2024-12-12T16:00:00.000Z","nv":3.927,"tnv":3.972},{"stockId":3000000020015,"date":"2024-12-11T16:00:00.000Z","nv":3.9931,"tnv":4.0381},{"stockId":3000000020015,"date":"2024-12-10T16:00:00.000Z","nv":3.8982,"tnv":3.9432},{"stockId":3000000020015,"date":"2024-12-09T16:00:00.000Z","nv":3.8387,"tnv":3.8837},{"stockId":3000000020015,"date":"2024-12-08T16:00:00.000Z","nv":3.8091,"tnv":3.8541},{"stockId":3000000020015,"date":"2024-12-05T16:00:00.000Z","nv":3.8216,"tnv":3.8666},{"stockId":3000000020015,"date":"2024-12-04T16:00:00.000Z","nv":3.7929,"tnv":3.8379},{"stockId":3000000020015,"date":"2024-12-03T16:00:00.000Z","nv":3.8218,"tnv":3.8668},{"stockId":3000000020015,"date":"2024-12-02T16:00:00.000Z","nv":3.8419,"tnv":3.8869},{"stockId":3000000020015,"date":"2024-12-01T16:00:00.000Z","nv":3.8636,"tnv":3.9086},{"stockId":3000000020015,"date":"2024-11-28T16:00:00.000Z","nv":3.8062,"tnv":3.8512},{"stockId":3000000020015,"date":"2024-11-27T16:00:00.000Z","nv":3.7119,"tnv":3.7569},{"stockId":3000000020015,"date":"2024-11-26T16:00:00.000Z","nv":3.7137,"tnv":3.7587},{"stockId":3000000020015,"date":"2024-11-25T16:00:00.000Z","nv":3.653,"tnv":3.698},{"stockId":3000000020015,"date":"2024-11-24T16:00:00.000Z","nv":3.6319,"tnv":3.6769},{"stockId":3000000020015,"date":"2024-11-21T16:00:00.000Z","nv":3.6132,"tnv":3.6582},{"stockId":3000000020015,"date":"2024-11-20T16:00:00.000Z","nv":3.7231,"tnv":3.7681},{"stockId":3000000020015,"date":"2024-11-19T16:00:00.000Z","nv":3.7108,"tnv":3.7558},{"stockId":3000000020015,"date":"2024-11-18T16:00:00.000Z","nv":3.692,"tnv":3.737},{"stockId":3000000020015,"date":"2024-11-17T16:00:00.000Z","nv":3.657,"tnv":3.702},{"stockId":3000000020015,"date":"2024-11-14T16:00:00.000Z","nv":3.6912,"tnv":3.7362},{"stockId":3000000020015,"date":"2024-11-13T16:00:00.000Z","nv":3.7593,"tnv":3.8043},{"stockId":3000000020015,"date":"2024-11-12T16:00:00.000Z","nv":3.8564,"tnv":3.9014},{"stockId":3000000020015,"date":"2024-11-11T16:00:00.000Z","nv":3.8557,"tnv":3.9007},{"stockId":3000000020015,"date":"2024-11-10T16:00:00.000Z","nv":3.9128,"tnv":3.9578},{"stockId":3000000020015,"date":"2024-11-07T16:00:00.000Z","nv":3.8301,"tnv":3.8751},{"stockId":3000000020015,"date":"2024-11-06T16:00:00.000Z","nv":3.8504,"tnv":3.8954},{"stockId":3000000020015,"date":"2024-11-05T16:00:00.000Z","nv":3.7808,"tnv":3.8258},{"stockId":3000000020015,"date":"2024-11-04T16:00:00.000Z","nv":3.7469,"tnv":3.7919},{"stockId":3000000020015,"date":"2024-11-03T16:00:00.000Z","nv":3.6731,"tnv":3.7181},{"stockId":3000000020015,"date":"2024-10-31T16:00:00.000Z","nv":3.6001,"tnv":3.6451},{"stockId":3000000020015,"date":"2024-10-30T16:00:00.000Z","nv":3.6516,"tnv":3.6966},{"stockId":3000000020015,"date":"2024-10-29T16:00:00.000Z","nv":3.6469,"tnv":3.6919},{"stockId":3000000020015,"date":"2024-10-28T16:00:00.000Z","nv":3.6596,"tnv":3.7046},{"stockId":3000000020015,"date":"2024-10-27T16:00:00.000Z","nv":3.76,"tnv":3.805},{"stockId":3000000020015,"date":"2024-10-24T16:00:00.000Z","nv":3.7033,"tnv":3.7483},{"stockId":3000000020015,"date":"2024-10-23T16:00:00.000Z","nv":3.6554,"tnv":3.7004},{"stockId":3000000020015,"date":"2024-10-22T16:00:00.000Z","nv":3.6549,"tnv":3.6999},{"stockId":3000000020015,"date":"2024-10-21T16:00:00.000Z","nv":3.6525,"tnv":3.6975},{"stockId":3000000020015,"date":"2024-10-20T16:00:00.000Z","nv":3.6465,"tnv":3.6915},{"stockId":3000000020015,"date":"2024-10-17T16:00:00.000Z","nv":3.6491,"tnv":3.6941},{"stockId":3000000020015,"date":"2024-10-16T16:00:00.000Z","nv":3.5241,"tnv":3.5691},{"stockId":3000000020015,"date":"2024-10-15T16:00:00.000Z","nv":3.5036,"tnv":3.5486},{"stockId":3000000020015,"date":"2024-10-14T16:00:00.000Z","nv":3.4938,"tnv":3.5388},{"stockId":3000000020015,"date":"2024-10-13T16:00:00.000Z","nv":3.5643,"tnv":3.6093},{"stockId":3000000020015,"date":"2024-10-10T16:00:00.000Z","nv":3.4624,"tnv":3.5074},{"stockId":3000000020015,"date":"2024-10-09T16:00:00.000Z","nv":3.5871,"tnv":3.6321},{"stockId":3000000020015,"date":"2024-10-08T16:00:00.000Z","nv":3.5869,"tnv":3.6319},{"stockId":3000000020015,"date":"2024-10-07T16:00:00.000Z","nv":3.9686,"tnv":4.0136},{"stockId":3000000020015,"date":"2024-09-29T16:00:00.000Z","nv":3.6833,"tnv":3.7283},{"stockId":3000000020015,"date":"2024-09-26T16:00:00.000Z","nv":3.2818,"tnv":3.3268},{"stockId":3000000020015,"date":"2024-09-25T16:00:00.000Z","nv":3.0798,"tnv":3.1248},{"stockId":3000000020015,"date":"2024-09-24T16:00:00.000Z","nv":2.9361,"tnv":2.9811},{"stockId":3000000020015,"date":"2024-09-23T16:00:00.000Z","nv":2.932,"tnv":2.977},{"stockId":3000000020015,"date":"2024-09-22T16:00:00.000Z","nv":2.8182,"tnv":2.8632},{"stockId":3000000020015,"date":"2024-09-19T16:00:00.000Z","nv":2.8286,"tnv":2.8736},{"stockId":3000000020015,"date":"2024-09-18T16:00:00.000Z","nv":2.8589,"tnv":2.9039},{"stockId":3000000020015,"date":"2024-09-17T16:00:00.000Z","nv":2.8277,"tnv":2.8727},{"stockId":3000000020015,"date":"2024-09-12T16:00:00.000Z","nv":2.8033,"tnv":2.8483},{"stockId":3000000020015,"date":"2024-09-11T16:00:00.000Z","nv":2.8369,"tnv":2.8819},{"stockId":3000000020015,"date":"2024-09-10T16:00:00.000Z","nv":2.8631,"tnv":2.9081},{"stockId":3000000020015,"date":"2024-09-09T16:00:00.000Z","nv":2.8467,"tnv":2.8917},{"stockId":3000000020015,"date":"2024-09-08T16:00:00.000Z","nv":2.8518,"tnv":2.8968},{"stockId":3000000020015,"date":"2024-09-05T16:00:00.000Z","nv":2.8652,"tnv":2.9102},{"stockId":3000000020015,"date":"2024-09-04T16:00:00.000Z","nv":2.9074,"tnv":2.9524},{"stockId":3000000020015,"date":"2024-09-03T16:00:00.000Z","nv":2.8747,"tnv":2.9197},{"stockId":3000000020015,"date":"2024-09-02T16:00:00.000Z","nv":2.8926,"tnv":2.9376},{"stockId":3000000020015,"date":"2024-09-01T16:00:00.000Z","nv":2.8847,"tnv":2.9297},{"stockId":3000000020015,"date":"2024-08-29T16:00:00.000Z","nv":2.9649,"tnv":3.0099},{"stockId":3000000020015,"date":"2024-08-28T16:00:00.000Z","nv":2.9377,"tnv":2.9827},{"stockId":3000000020015,"date":"2024-08-27T16:00:00.000Z","nv":2.9136,"tnv":2.9586},{"stockId":3000000020015,"date":"2024-08-26T16:00:00.000Z","nv":2.9159,"tnv":2.9609},{"stockId":3000000020015,"date":"2024-08-25T16:00:00.000Z","nv":2.9231,"tnv":2.9681},{"stockId":3000000020015,"date":"2024-08-22T16:00:00.000Z","nv":2.9488,"tnv":2.9938},{"stockId":3000000020015,"date":"2024-08-21T16:00:00.000Z","nv":2.9581,"tnv":3.0031},{"stockId":3000000020015,"date":"2024-08-20T16:00:00.000Z","nv":2.9549,"tnv":2.9999},{"stockId":3000000020015,"date":"2024-08-19T16:00:00.000Z","nv":2.9641,"tnv":3.0091},{"stockId":3000000020015,"date":"2024-08-18T16:00:00.000Z","nv":3.0064,"tnv":3.0514},{"stockId":3000000020015,"date":"2024-08-15T16:00:00.000Z","nv":2.988,"tnv":3.033},{"stockId":3000000020015,"date":"2024-08-14T16:00:00.000Z","nv":2.9778,"tnv":3.0228},{"stockId":3000000020015,"date":"2024-08-13T16:00:00.000Z","nv":2.9869,"tnv":3.0319},{"stockId":3000000020015,"date":"2024-08-12T16:00:00.000Z","nv":2.9854,"tnv":3.0304},{"stockId":3000000020015,"date":"2024-08-11T16:00:00.000Z","nv":2.9847,"tnv":3.0297},{"stockId":3000000020015,"date":"2024-08-08T16:00:00.000Z","nv":2.9904,"tnv":3.0354},{"stockId":3000000020015,"date":"2024-08-07T16:00:00.000Z","nv":2.9991,"tnv":3.0441},{"stockId":3000000020015,"date":"2024-08-06T16:00:00.000Z","nv":2.9708,"tnv":3.0158},{"stockId":3000000020015,"date":"2024-08-05T16:00:00.000Z","nv":2.9681,"tnv":3.0131},{"stockId":3000000020015,"date":"2024-08-04T16:00:00.000Z","nv":2.9227,"tnv":2.9677},{"stockId":3000000020015,"date":"2024-08-01T16:00:00.000Z","nv":2.9432,"tnv":2.9882},{"stockId":3000000020015,"date":"2024-07-31T16:00:00.000Z","nv":2.9614,"tnv":3.0064},{"stockId":3000000020015,"date":"2024-07-30T16:00:00.000Z","nv":3.0028,"tnv":3.0478},{"stockId":3000000020015,"date":"2024-07-29T16:00:00.000Z","nv":2.9045,"tnv":2.9495},{"stockId":3000000020015,"date":"2024-07-28T16:00:00.000Z","nv":2.9032,"tnv":2.9482},{"stockId":3000000020015,"date":"2024-07-25T16:00:00.000Z","nv":2.9355,"tnv":2.9805},{"stockId":3000000020015,"date":"2024-07-24T16:00:00.000Z","nv":2.9102,"tnv":2.9552},{"stockId":3000000020015,"date":"2024-07-23T16:00:00.000Z","nv":2.9147,"tnv":2.9597},{"stockId":3000000020015,"date":"2024-07-22T16:00:00.000Z","nv":2.9451,"tnv":2.9901},{"stockId":3000000020015,"date":"2024-07-21T16:00:00.000Z","nv":3.0045,"tnv":3.0495},{"stockId":3000000020015,"date":"2024-07-18T16:00:00.000Z","nv":3.0223,"tnv":3.0673},{"stockId":3000000020015,"date":"2024-07-17T16:00:00.000Z","nv":3.0356,"tnv":3.0806},{"stockId":3000000020015,"date":"2024-07-16T16:00:00.000Z","nv":2.9974,"tnv":3.0424},{"stockId":3000000020015,"date":"2024-07-15T16:00:00.000Z","nv":2.9908,"tnv":3.0358},{"stockId":3000000020015,"date":"2024-07-14T16:00:00.000Z","nv":3.0015,"tnv":3.0465},{"stockId":3000000020015,"date":"2024-07-11T16:00:00.000Z","nv":3.0304,"tnv":3.0754},{"stockId":3000000020015,"date":"2024-07-10T16:00:00.000Z","nv":3.0206,"tnv":3.0656},{"stockId":3000000020015,"date":"2024-07-09T16:00:00.000Z","nv":2.9691,"tnv":3.0141},{"stockId":3000000020015,"date":"2024-07-08T16:00:00.000Z","nv":2.9922,"tnv":3.0372},{"stockId":3000000020015,"date":"2024-07-07T16:00:00.000Z","nv":2.9661,"tnv":3.0111},{"stockId":3000000020015,"date":"2024-07-04T16:00:00.000Z","nv":3.0279,"tnv":3.0729},{"stockId":3000000020015,"date":"2024-07-03T16:00:00.000Z","nv":2.9928,"tnv":3.0378},{"stockId":3000000020015,"date":"2024-07-02T16:00:00.000Z","nv":3.0309,"tnv":3.0759},{"stockId":3000000020015,"date":"2024-07-01T16:00:00.000Z","nv":3.0484,"tnv":3.0934},{"stockId":3000000020015,"date":"2024-06-30T16:00:00.000Z","nv":3.0929,"tnv":3.1379},{"stockId":3000000020015,"date":"2024-06-27T16:00:00.000Z","nv":3.0373,"tnv":3.0823},{"stockId":3000000020015,"date":"2024-06-26T16:00:00.000Z","nv":3.0232,"tnv":3.0682},{"stockId":3000000020015,"date":"2024-06-25T16:00:00.000Z","nv":3.0811,"tnv":3.1261},{"stockId":3000000020015,"date":"2024-06-24T16:00:00.000Z","nv":3.056,"tnv":3.101},{"stockId":3000000020015,"date":"2024-06-23T16:00:00.000Z","nv":3.0397,"tnv":3.0847},{"stockId":3000000020015,"date":"2024-06-20T16:00:00.000Z","nv":3.117,"tnv":3.162},{"stockId":3000000020015,"date":"2024-06-19T16:00:00.000Z","nv":3.1063,"tnv":3.1513},{"stockId":3000000020015,"date":"2024-06-18T16:00:00.000Z","nv":3.1528,"tnv":3.1978},{"stockId":3000000020015,"date":"2024-06-17T16:00:00.000Z","nv":3.1911,"tnv":3.2361},{"stockId":3000000020015,"date":"2024-06-16T16:00:00.000Z","nv":3.1782,"tnv":3.2232},{"stockId":3000000020015,"date":"2024-06-13T16:00:00.000Z","nv":3.1769,"tnv":3.2219},{"stockId":3000000020015,"date":"2024-06-12T16:00:00.000Z","nv":3.1674,"tnv":3.2124},{"stockId":3000000020015,"date":"2024-06-11T16:00:00.000Z","nv":3.2225,"tnv":3.2675},{"stockId":3000000020015,"date":"2024-06-10T16:00:00.000Z","nv":3.221,"tnv":3.266}],"influencesList":[]}