window.pageData = {"startDate":"2024-04-07T08:19:55.748Z","endDate":"2026-04-07T08:19:55.748Z","stock":{"_id":3000000518800,"stockCode":"518800","name":"国泰黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":518800,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"sh","shortName":"国泰黄金ETF","inceptionDate":"2013-07-17T16:00:00.000Z","followedNum":97,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰黄金ETF","pinyin":"gthjjyxkfszqtzjj","memoNum":3,"blackenedNum":1,"etfFundFlag":1,"indexFundFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"_id":7012410140210,"name":"艾小军","gender":"m","educationCode":"001002","resume":"艾小军，硕士，23年证券基金从业经历。2001年5月至2006年9月在华安基金管理有限公司任量化分析师；2006年9月至2007年8月在汇丰晋信基金管理有限公司任应用分析师；2007年9月至2007年10月在平安资产管理有限公司任量化分析师；2007年10月加入国泰基金，历任金融工程分析师、高级产品经理和基金经理助理。2014年1月起任国泰黄金交易型开放式证券投资基金、上证180金融交易型开放式指数证券投资基金、国泰上证180金融交易型开放式指数证券投资基金联接基金的基金经理，2015年3月至2020年12月任国泰深证TMT50指数分级证券投资基金的基金经理，2015年4月至2021年1月任国泰沪深300指数证券投资基金的基金经理，2016年4月起兼任国泰黄金交易型开放式证券投资基金联接基金的基金经理，2016年7月起兼任国泰中证军工交易型开放式指数证券投资基金和国泰中证全指证券公司交易型开放式指数证券投资基金的基金经理，2017年3月至2017年5月任国泰保本混合型证券投资基金的基金经理，2017年3月至2018年12月任国泰策略收益灵活配置混合型证券投资基金的基金经理，2017年3月起兼任国泰国证航天军工指数证券投资基金（LOF）的基金经理，2017年4月起兼任国泰中证申万证券行业指数证券投资基金（LOF）的基金经理，2017年5月至2023年9月任国泰策略价值灵活配置混合型证券投资基金（由国泰保本混合型证券投资基金变更而来）的基金经理，2017年5月至2018年7月任国泰量化收益灵活配置混合型证券投资基金的基金经理，2017年8月起至2019年5月任国泰宁益定期开放灵活配置混合型证券投资基金的基金经理，2018年5月至2022年3月任国泰量化成长优选混合型证券投资基金的基金经理，2018年5月至2019年7月任国泰量化价值精选混合型证券投资基金的基金经理，2018年8月至2019年4月任国泰结构转型灵活配置混合型证券投资基金的基金经理，2018年12月至2019年3月任国泰量化策略收益混合型证券投资基金（由国泰策略收益灵活配置混合型证券投资基金变更而来）的基金经理，2019年4月至2019年11月任国泰沪深300指数增强型证券投资基金（由国泰结构转型灵活配置混合型证券投资基金变更而来）的基金经理，2019年5月至2019年11月任国泰中证500指数增强型证券投资基金（由国泰宁益定期开放灵活配置混合型证券投资基金变更注册而来）的基金经理，2019年5月起兼任国泰CES半导体芯片行业交易型开放式指数证券投资基金（由国泰CES半导体行业交易型开放式指数证券投资基金更名而来）的基金经理，2019年7月至2021年1月任上证5年期国债交易型开放式指数证券投资基金和上证10年期国债交易型开放式指数证券投资基金的基金经理，2019年7月起兼任国泰中证计算机主题交易型开放式指数证券投资基金的基金经理，2019年8月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金的基金经理，2019年9月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金的基金经理，2020年12月起兼任国泰中证计算机主题交易型开放式指数证券投资基金联接基金（由国泰深证TMT50指数分级证券投资基金转型而来）的基金经理，2021年5月起兼任国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月起兼任纳斯达克100交易型开放式指数证券投资基金和国泰标普500交易型开放式指数证券投资基金（QDII）的基金经理，2023年7月起兼任国泰中证半导体材料设备主题交易型开放式指数证券投资基金的基金经理。2017年7月起任投资总监（量化）、金融工程总监。","tickerId":12410140210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20250019","exchange":"fm","cnInfoCode":"db20250019","lastUpdated":"2024-11-12T15:17:31.589Z","followedNum":7,"currency":"CNY","workingDate":"2014-01-12T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"company","pinyin":"axj","appointmentDate":"2014-01-12T16:00:00.000Z"}],"feederFunds":[{"_id":3000000000218,"shortName":"国泰黄金ETF联接A","stockType":"fund","stockCode":"000218","exchange":"jj","tickerId":218},{"_id":3000000004253,"shortName":"国泰黄金ETF联接C","stockType":"fund","stockCode":"004253","exchange":"jj","tickerId":4253},{"_id":3000000022502,"shortName":"国泰黄金ETF联接E","stockType":"fund","stockCode":"022502","exchange":"jj","tickerId":22502}],"hotMetrics":{"mtasl":{"stockId":3000000518800,"type":"mtasl","last_data_date":"2026-04-02T16:00:00.000Z","mtaslb":440685008,"mtaslb_fb":440685008,"mtaslb_sb":0,"fb_etas_rc_d1":-0.00009506633266110662,"fb_etas_rc_d5":0.00008225784849841298,"fb_etas_rc_d20":0.0005901461954593453,"fb_etas_rc_d60":0.00030506578506648245,"fb_etas_rc_d120":0.0027147405052950677,"sb_etas_rc_d1":0,"sb_etas_rc_d5":0,"sb_etas_rc_d20":0,"sb_etas_rc_d60":0,"sb_etas_rc_d120":0,"npa_o_f_d1":-3939674,"npa_o_f_d120":85280564,"npa_o_f_d20":29515170,"npa_o_f_d5":2995243,"npa_o_f_d60":23835869,"mtaslb_etas_r":0.010633952852264027,"fb_mc_rc_d240":0.011816947780240937,"fb_mc_rc_ys":0.0003853032069766012,"npa_o_f_d240":241090747,"npa_o_f_ys":26201537},"fss":{"stockId":3000000518800,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.08289999999999999,"f_ins_h_s_r_c_hy":0.02819999999999999,"f_ins_h_s_r_c_1y":0.0005999999999999894,"f_ind_h_s_r":0.0613,"f_ind_h_s_r_c_hy":-0.0011000000000000038,"f_ind_h_s_r_c_1y":-0.009699999999999993,"f_h_a":27930,"f_h_s_a":119001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000518800,"type":"fpr","f_p_r_fys_ssc":58,"f_p_r_fys_ssrp":0.42105263157894735,"f_p_r_m1_ssc":58,"f_p_r_m1_ssrp":0.5789473684210527,"f_p_r_m3_ssc":58,"f_p_r_m3_ssrp":0.42105263157894735,"f_p_r_m6_ssc":58,"f_p_r_m6_ssrp":0.2807017543859649,"f_p_r_y1_ssc":57,"f_p_r_y1_ssrp":0.35714285714285715,"f_p_r_y2_ssc":51,"f_p_r_y2_ssrp":0.1,"f_p_r_y3_ssc":47,"f_p_r_y3_ssrp":0.10869565217391304,"f_p_r_y5_ssc":40,"f_p_r_y5_ssrp":0.15384615384615385,"f_p_r_y10_ssc":9,"f_p_r_y10_ssrp":0.5,"f_cagr_p_r_fs_ssc":58,"f_cagr_p_r_fs_ssrp":0.8070175438596491},"fp":{"stockId":3000000518800,"type":"fp","f_p_r_fys":0.05938033189519354,"f_p_r_m1":-0.12533086882789424,"f_p_r_m3":0.05938033189519354,"f_p_r_m6":0.18263433098378035,"f_p_r_y1":0.3908570776320859,"f_p_r_y3":1.333141858739617,"f_p_r_y5":1.7284966551907504,"f_cagr_p_r_fs":0.10813456620282391,"f_p_r_d1":0.00364459746584167,"f_p_r_y10":2.8217352099423674,"f_p_r_y2":0.9001033077987646,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000518800,"type":"ff","f_m_f":7405591,"f_m_f_r":0.005,"f_c_f":1481118,"f_c_f_r":0.001,"f_m_a_c_f":8886709,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-01-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000518800,"type":"f_nlacan","f_c_d":"2026-04-06T16:00:00.000Z","f_c_c":9.718,"f_c_cr":0.0009,"f_c_a":1181110000,"f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":9.7481,"f_nv_cr":0.0067127262963309065,"f_pnv_pr_avg_d5":-0.0013670162796078022,"f_pnv_pr_avg_d10":-0.0004173952203038067,"f_pnv_pr_avg_d20":-0.0003013989274205542},"f_as":{"stockId":3000000518800,"type":"f_as","f_tas":41441316707.19,"f_tas_d":"2026-04-02T16:00:00.000Z","fet_as":41441316707.19,"fet_as_d":"2026-04-02T16:00:00.000Z"}},"masterSlaveFunds":[],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"艾小军","d":"国泰黄金ETF联接、国泰上证180金融ETF联接、国泰上证180金融ETF、国泰中证计算机主题ETF联接、国泰黄金ETF、国泰中证军工ETF、国泰中证全指证券公司ETF、国泰国证航天军工指数（LOF）、国泰中证申万证券行业指数（LOF）、芯片ETF、国泰中证计算机主题ETF、国泰中证全指通信设备ETF、国泰中证全指通信设备ETF联接、国泰中证全指证券公司ETF联接、国泰纳斯达克100（QDII-ETF）、国泰标普500ETF、国泰中证半导体材料设备主题ETF的基金经理、投资总监（量化）、金融工程总监","wy":25,"md":"硕士。2001年5月至2006年9月在华安基金管理有限公司任量化分析师；2006年9月至2007年8月在汇丰晋信基金管理有限公司任应用分析师；2007年9月至2007年10月在平安资产管理有限公司任量化分析师；2007年10月加入国泰基金，历任金融工程分析师、高级产品经理和基金经理助理。2014年1月起任国泰黄金交易型开放式证券投资基金、上证180金融交易型开放式指数证券投资基金、国泰上证180金融交易型开放式指数证券投资基金联接基金的基金经理，2015年3月至2020年12月任国泰深证TMT50指数分级证券投资基金的基金经理，2015年4月至2021年1月任国泰沪深300指数证券投资基金的基金经理，2016年4月起兼任国泰黄金交易型开放式证券投资基金联接基金的基金经理，2016年7月起兼任国泰中证军工交易型开放式指数证券投资基金和国泰中证全指证券公司交易型开放式指数证券投资基金的基金经理，2017年3月至2017年5月任国泰保本混合型证券投资基金的基金经理，2017年3月至2018年12月任国泰策略收益灵活配置混合型证券投资基金的基金经理，2017年3月起兼任国泰国证航天军工指数证券投资基金（LOF）的基金经理，2017年4月起兼任国泰中证申万证券行业指数证券投资基金（LOF）的基金经理，2017年5月至2023年9月任国泰策略价值灵活配置混合型证券投资基金（由国泰保本混合型证券投资基金变更而来）的基金经理，2017年5月至2018年7月任国泰量化收益灵活配置混合型证券投资基金的基金经理，2017年8月起至2019年5月任国泰宁益定期开放灵活配置混合型证券投资基金的基金经理，2018年5月至2022年3月任国泰量化成长优选混合型证券投资基金的基金经理，2018年5月至2019年7月任国泰量化价值精选混合型证券投资基金的基金经理，2018年8月至2019年4月任国泰结构转型灵活配置混合型证券投资基金的基金经理，2018年12月至2019年3月任国泰量化策略收益混合型证券投资基金（由国泰策略收益灵活配置混合型证券投资基金变更而来）的基金经理，2019年4月至2019年11月任国泰沪深300指数增强型证券投资基金（由国泰结构转型灵活配置混合型证券投资基金变更而来）的基金经理，2019年5月至2019年11月任国泰中证500指数增强型证券投资基金（由国泰宁益定期开放灵活配置混合型证券投资基金变更注册而来）的基金经理，2019年5月起兼任国泰CES半导体芯片行业交易型开放式指数证券投资基金（由国泰CES半导体行业交易型开放式指数证券投资基金更名而来）的基金经理，2019年7月至2021年1月任上证5年期国债交易型开放式指数证券投资基金和上证10年期国债交易型开放式指数证券投资基金的基金经理，2019年7月起兼任国泰中证计算机主题交易型开放式指数证券投资基金的基金经理，2019年8月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金的基金经理，2019年9月起兼任国泰中证全指通信设备交易型开放式指数证券投资基金发起式联接基金的基金经理，2020年12月起兼任国泰中证计算机主题交易型开放式指数证券投资基金联接基金（由国泰深证TMT50指数分级证券投资基金转型而来）的基金经理，2021年5月起兼任国泰中证全指证券公司交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月起兼任纳斯达克100交易型开放式指数证券投资基金和国泰标普500交易型开放式指数证券投资基金（QDII）的基金经理，2023年7月起兼任国泰中证半导体材料设备主题交易型开放式指数证券投资基金的基金经理。2017年7月起任投资总监（量化）、金融工程总监。","ad":"2014-01-12T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000518800,"date":"2026-04-06T16:00:00.000Z","fp":9.718},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000518800,"fp":9.709,"nv":9.7481,"tnv":3.6875},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000518800,"fp":9.618,"nv":9.6831,"tnv":3.6629},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000518800,"fp":9.9,"nv":9.8752,"tnv":3.7356},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000518800,"fp":9.583,"nv":9.6023,"tnv":3.6323},{"stockId":3000000518800,"date":"2026-03-29T16:00:00.000Z","fp":9.539,"nv":9.5067,"tnv":3.5962},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000518800,"fp":9.376,"nv":9.3673,"tnv":3.5434},{"stockId":3000000518800,"date":"2026-03-25T16:00:00.000Z","fp":9.34,"nv":9.3437,"tnv":3.5345},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000518800,"fp":9.519,"nv":9.5705,"tnv":3.6203},{"stockId":3000000518800,"date":"2026-03-23T16:00:00.000Z","fp":9.187,"nv":9.2327,"tnv":3.4925},{"stockId":3000000518800,"date":"2026-03-22T16:00:00.000Z","fp":8.825,"nv":8.7164,"tnv":3.2972},{"stockId":3000000518800,"date":"2026-03-19T16:00:00.000Z","fp":9.772,"nv":9.8182,"tnv":3.714},{"stockId":3000000518800,"date":"2026-03-18T16:00:00.000Z","fp":10.002,"nv":10.0016,"tnv":3.7834},{"stockId":3000000518800,"date":"2026-03-17T16:00:00.000Z","fp":10.479,"nv":10.4812,"tnv":3.9648},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000518800,"fp":10.509,"nv":10.5198,"tnv":3.9794},{"stockId":3000000518800,"date":"2026-03-15T16:00:00.000Z","fp":10.537,"nv":10.5073,"tnv":3.9747},{"stockId":3000000518800,"date":"2026-03-12T16:00:00.000Z","fp":10.667,"nv":10.6631,"tnv":4.0336},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000518800,"fp":10.807,"nv":10.808,"tnv":4.0884},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000518800,"fp":10.844,"nv":10.8457,"tnv":4.1027},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000518800,"fp":10.824,"nv":10.7927,"tnv":4.0826},{"stockId":3000000518800,"date":"2026-03-08T16:00:00.000Z","fp":10.732,"nv":10.7513,"tnv":4.067},{"stockId":3000000518800,"date":"2026-03-05T16:00:00.000Z","fp":10.742,"nv":10.742,"tnv":4.0635},{"stockId":3000000518800,"date":"2026-03-04T16:00:00.000Z","fp":10.832,"nv":10.839,"tnv":4.1001},{"stockId":3000000518800,"date":"2026-03-03T16:00:00.000Z","fp":10.85,"nv":10.8729,"tnv":4.113},{"stockId":3000000518800,"date":"2026-03-02T16:00:00.000Z","fp":11.123,"nv":11.1449,"tnv":4.2159},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000518800,"fp":11.273,"nv":11.3092,"tnv":4.278},{"stockId":3000000518800,"date":"2026-02-26T16:00:00.000Z","fp":10.799,"nv":10.7775,"tnv":4.0769},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000518800,"fp":10.784,"nv":10.7922,"tnv":4.0824},{"stockId":3000000518800,"date":"2026-02-24T16:00:00.000Z","fp":10.822,"nv":10.803,"tnv":4.0865},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000518800,"fp":10.819,"nv":10.8225,"tnv":4.0939},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000518800,"fp":10.448,"nv":10.459,"tnv":3.9564},{"stockId":3000000518800,"date":"2026-02-11T16:00:00.000Z","fp":10.592,"nv":10.5875,"tnv":4.005},{"stockId":3000000518800,"date":"2026-02-10T16:00:00.000Z","fp":10.634,"nv":10.5924,"tnv":4.0069},{"stockId":3000000518800,"date":"2026-02-09T16:00:00.000Z","fp":10.548,"nv":10.5329,"tnv":3.9844},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000518800,"fp":10.594,"nv":10.5267,"tnv":3.982},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000518800,"fp":10.234,"nv":10.3178,"tnv":3.903},{"stockId":3000000518800,"date":"2026-02-04T16:00:00.000Z","fp":10.394,"nv":10.4279,"tnv":3.9446},{"stockId":3000000518800,"date":"2026-02-03T16:00:00.000Z","fp":10.732,"nv":10.7564,"tnv":4.0689},{"stockId":3000000518800,"date":"2026-02-02T16:00:00.000Z","fp":10.295,"nv":10.356,"tnv":3.9174},{"stockId":3000000518800,"date":"2026-02-01T16:00:00.000Z","fp":9.802,"nv":9.717,"tnv":3.6757},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000518800,"fp":10.891,"nv":10.9811,"tnv":4.1539},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000518800,"fp":11.753,"nv":11.7269,"tnv":4.436},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000518800,"fp":11.141,"nv":11.179,"tnv":4.2288},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000518800,"fp":10.793,"nv":10.7944,"tnv":4.0833},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000518800,"fp":10.764,"nv":10.7974,"tnv":4.0844},{"stockId":3000000518800,"date":"2026-01-22T16:00:00.000Z","fp":10.49,"nv":10.4758,"tnv":3.9628},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000518800,"fp":10.206,"nv":10.2249,"tnv":3.8678},{"stockId":3000000518800,"date":"2026-01-20T16:00:00.000Z","fp":10.252,"nv":10.2638,"tnv":3.8826},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000518800,"fp":9.96,"nv":9.9679,"tnv":3.7706},{"stockId":3000000518800,"date":"2026-01-18T16:00:00.000Z","fp":9.889,"nv":9.8671,"tnv":3.7325},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000518800,"fp":9.734,"nv":9.7441,"tnv":3.686},{"stockId":3000000518800,"date":"2026-01-14T16:00:00.000Z","fp":9.746,"nv":9.7597,"tnv":3.6919},{"stockId":3000000518800,"date":"2026-01-13T16:00:00.000Z","fp":9.8,"nv":9.795,"tnv":3.7052},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000518800,"fp":9.672,"nv":9.6728,"tnv":3.659},{"stockId":3000000518800,"date":"2026-01-11T16:00:00.000Z","fp":9.655,"nv":9.6605,"tnv":3.6543},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000518800,"fp":9.475,"nv":9.4701,"tnv":3.5823},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000518800,"fp":9.397,"nv":9.4016,"tnv":3.5564},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000518800,"fp":9.415,"nv":9.4346,"tnv":3.5689},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000518800,"fp":9.465,"nv":9.4661,"tnv":3.5808},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000518800,"fp":9.378,"nv":9.3771,"tnv":3.5471},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000518800,"fp":9.186,"nv":9.2017,"tnv":3.4808},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000518800,"fp":9.254,"nv":9.268,"tnv":3.5059},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000518800,"fp":9.448,"nv":9.4768,"tnv":3.5849},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000518800,"fp":9.534,"nv":9.5055,"tnv":3.5957},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000518800,"fp":9.452,"nv":9.4677,"tnv":3.5814},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000518800,"fp":9.524,"nv":9.5126,"tnv":3.5984},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000518800,"fp":9.521,"nv":9.505,"tnv":3.5955},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000518800,"fp":9.388,"nv":9.3721,"tnv":3.5453},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000518800,"fp":9.198,"nv":9.2095,"tnv":3.4837},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000518800,"fp":9.203,"nv":9.2101,"tnv":3.484},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000518800,"fp":9.197,"nv":9.1834,"tnv":3.4739},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000518800,"fp":9.127,"nv":9.1098,"tnv":3.446},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000518800,"fp":9.238,"nv":9.2225,"tnv":3.4887},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000518800,"fp":9.113,"nv":9.1042,"tnv":3.4439},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000518800,"fp":8.997,"nv":8.9925,"tnv":3.4017},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000518800,"fp":8.981,"nv":8.9786,"tnv":3.3964},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000518800,"fp":8.938,"nv":8.9431,"tnv":3.383},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000518800,"fp":9.001,"nv":9.009,"tnv":3.4079},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000518800,"fp":9.027,"nv":9.032,"tnv":3.4166},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000518800,"fp":8.957,"nv":8.9644,"tnv":3.391},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000518800,"fp":8.986,"nv":8.9716,"tnv":3.3938},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000518800,"fp":9.003,"nv":9.0173,"tnv":3.411},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000518800,"fp":9.051,"nv":9.0511,"tnv":3.4238},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000518800,"fp":8.957,"nv":8.9542,"tnv":3.3872},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000518800,"fp":8.902,"nv":8.9149,"tnv":3.3723},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000518800,"fp":8.898,"nv":8.8885,"tnv":3.3623},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000518800,"fp":8.901,"nv":8.8922,"tnv":3.3637},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000518800,"fp":8.754,"nv":8.7459,"tnv":3.3084},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000518800,"fp":8.727,"nv":8.7316,"tnv":3.303},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000518800,"fp":8.795,"nv":8.7838,"tnv":3.3227},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000518800,"fp":8.843,"nv":8.8346,"tnv":3.3419},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000518800,"fp":8.67,"nv":8.6614,"tnv":3.2764},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000518800,"fp":8.773,"nv":8.798,"tnv":3.3281},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000518800,"fp":8.988,"nv":8.9555,"tnv":3.3877},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000518800,"fp":9.061,"nv":9.0604,"tnv":3.4273},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000518800,"fp":8.919,"nv":8.9255,"tnv":3.3763},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000518800,"fp":8.952,"nv":8.9441,"tnv":3.3833},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000518800,"fp":8.832,"nv":8.8309,"tnv":3.3405},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000518800,"fp":8.688,"nv":8.6729,"tnv":3.2808},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000518800,"fp":8.649,"nv":8.6727,"tnv":3.2807},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000518800,"fp":8.597,"nv":8.5973,"tnv":3.2522},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000518800,"fp":8.628,"nv":8.6587,"tnv":3.2754},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000518800,"fp":8.69,"nv":8.692,"tnv":3.288},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000518800,"fp":8.685,"nv":8.7066,"tnv":3.2935},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000518800,"fp":8.596,"nv":8.5688,"tnv":3.2414},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000518800,"fp":8.58,"nv":8.6258,"tnv":3.2629},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000518800,"fp":8.485,"nv":8.4722,"tnv":3.2048},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000518800,"fp":8.803,"nv":8.7952,"tnv":3.327},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000518800,"fp":8.842,"nv":8.8411,"tnv":3.3444},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000518800,"fp":8.884,"nv":8.8943,"tnv":3.3645},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000518800,"fp":8.994,"nv":8.9663,"tnv":3.3917},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000518800,"fp":9.374,"nv":9.3287,"tnv":3.5288},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000518800,"fp":9.156,"nv":9.2079,"tnv":3.4831},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000518800,"fp":9.451,"nv":9.4245,"tnv":3.5651},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000518800,"fp":9.132,"nv":9.1505,"tnv":3.4614},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000518800,"fp":9.081,"nv":9.0645,"tnv":3.4289},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000518800,"fp":8.864,"nv":8.8915,"tnv":3.3635},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000518800,"fp":8.756,"nv":8.7592,"tnv":3.3134},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000518800,"fp":8.499,"nv":8.4851,"tnv":3.2097},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000518800,"fp":8.62,"nv":8.6162,"tnv":3.2593},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000518800,"fp":8.243,"nv":8.2427,"tnv":3.118},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000518800,"fp":8.16,"nv":8.158,"tnv":3.086},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000518800,"fp":8.062,"nv":8.0649,"tnv":3.0508},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000518800,"fp":8.042,"nv":8.0532,"tnv":3.0463},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000518800,"fp":8.091,"nv":8.0998,"tnv":3.064},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000518800,"fp":8.045,"nv":8.0434,"tnv":3.0426},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000518800,"fp":7.95,"nv":7.9381,"tnv":3.0028},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000518800,"fp":7.804,"nv":7.8176,"tnv":2.9572},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000518800,"fp":7.767,"nv":7.7978,"tnv":2.9497},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000518800,"fp":7.869,"nv":7.8666,"tnv":2.9758},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000518800,"fp":7.934,"nv":7.9316,"tnv":3.0003},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000518800,"fp":7.833,"nv":7.8324,"tnv":2.9628},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000518800,"fp":7.856,"nv":7.8535,"tnv":2.9708},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000518800,"fp":7.826,"nv":7.8171,"tnv":2.957},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000518800,"fp":7.854,"nv":7.8477,"tnv":2.9686},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000518800,"fp":7.864,"nv":7.8691,"tnv":2.9767},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000518800,"fp":7.751,"nv":7.7671,"tnv":2.9381},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000518800,"fp":7.679,"nv":7.6758,"tnv":2.9036},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000518800,"fp":7.657,"nv":7.6541,"tnv":2.8954},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000518800,"fp":7.669,"nv":7.6524,"tnv":2.8947},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000518800,"fp":7.579,"nv":7.5669,"tnv":2.8624},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000518800,"fp":7.545,"nv":7.5169,"tnv":2.8435},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000518800,"fp":7.398,"nv":7.3948,"tnv":2.7973},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000518800,"fp":7.377,"nv":7.3774,"tnv":2.7907},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000518800,"fp":7.36,"nv":7.3607,"tnv":2.7844},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000518800,"fp":7.36,"nv":7.3516,"tnv":2.7809},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000518800,"fp":7.336,"nv":7.3399,"tnv":2.7765},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000518800,"fp":7.288,"nv":7.3029,"tnv":2.7625},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000518800,"fp":7.304,"nv":7.3042,"tnv":2.763},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000518800,"fp":7.283,"nv":7.2877,"tnv":2.7568},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000518800,"fp":7.301,"nv":7.3144,"tnv":2.7669},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000518800,"fp":7.321,"nv":7.3278,"tnv":2.7719},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000518800,"fp":7.31,"nv":7.3195,"tnv":2.7688},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000518800,"fp":7.335,"nv":7.3339,"tnv":2.7742},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000518800,"fp":7.326,"nv":7.3331,"tnv":2.7739},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000518800,"fp":7.31,"nv":7.3192,"tnv":2.7687},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000518800,"fp":7.341,"nv":7.3389,"tnv":2.7761},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000518800,"fp":7.415,"nv":7.4115,"tnv":2.8036},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000518800,"fp":7.393,"nv":7.4012,"tnv":2.7997},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000518800,"fp":7.38,"nv":7.3735,"tnv":2.7892},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000518800,"fp":7.366,"nv":7.3803,"tnv":2.7918},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000518800,"fp":7.358,"nv":7.3441,"tnv":2.7781},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000518800,"fp":7.262,"nv":7.2619,"tnv":2.747},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000518800,"fp":7.263,"nv":7.2627,"tnv":2.7473},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000518800,"fp":7.286,"nv":7.2848,"tnv":2.7557},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000518800,"fp":7.273,"nv":7.266,"tnv":2.7486},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000518800,"fp":7.301,"nv":7.305,"tnv":2.7633},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000518800,"fp":7.321,"nv":7.3282,"tnv":2.7721},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000518800,"fp":7.334,"nv":7.3394,"tnv":2.7763},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000518800,"fp":7.455,"nv":7.464,"tnv":2.8235},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000518800,"fp":7.384,"nv":7.387,"tnv":2.7943},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000518800,"fp":7.356,"nv":7.3586,"tnv":2.7836},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000518800,"fp":7.312,"nv":7.3226,"tnv":2.77},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000518800,"fp":7.305,"nv":7.2983,"tnv":2.7608},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000518800,"fp":7.313,"nv":7.3124,"tnv":2.7661},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000518800,"fp":7.346,"nv":7.3468,"tnv":2.7791},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000518800,"fp":7.351,"nv":7.36,"tnv":2.7841},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000518800,"fp":7.286,"nv":7.2871,"tnv":2.7565},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000518800,"fp":7.279,"nv":7.2878,"tnv":2.7568},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000518800,"fp":7.228,"nv":7.2279,"tnv":2.7341},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000518800,"fp":7.309,"nv":7.3046,"tnv":2.7632},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000518800,"fp":7.265,"nv":7.2694,"tnv":2.7498},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000518800,"fp":7.317,"nv":7.3091,"tnv":2.7649},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000518800,"fp":7.355,"nv":7.3493,"tnv":2.7801},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000518800,"fp":7.306,"nv":7.298,"tnv":2.7607},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000518800,"fp":7.306,"nv":7.3186,"tnv":2.7685},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000518800,"fp":7.223,"nv":7.2387,"tnv":2.7382},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000518800,"fp":7.237,"nv":7.2285,"tnv":2.7344},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000518800,"fp":7.316,"nv":7.3264,"tnv":2.7714},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000518800,"fp":7.3,"nv":7.3062,"tnv":2.7638},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000518800,"fp":7.286,"nv":7.282,"tnv":2.7546},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000518800,"fp":7.374,"nv":7.3683,"tnv":2.7873},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000518800,"fp":7.344,"nv":7.3631,"tnv":2.7853},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000518800,"fp":7.374,"nv":7.3634,"tnv":2.7854},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000518800,"fp":7.412,"nv":7.4055,"tnv":2.8013},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000518800,"fp":7.408,"nv":7.4183,"tnv":2.8062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000518800,"fp":7.472,"nv":7.466,"tnv":2.8242},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000518800,"fp":7.498,"nv":7.5029,"tnv":2.8382},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000518800,"fp":7.406,"nv":7.3938,"tnv":2.7969},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000518800,"fp":7.338,"nv":7.3385,"tnv":2.776},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000518800,"fp":7.317,"nv":7.3195,"tnv":2.7688},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000518800,"fp":7.309,"nv":7.316,"tnv":2.7675},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000518800,"fp":7.39,"nv":7.3882,"tnv":2.7948},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000518800,"fp":7.396,"nv":7.4013,"tnv":2.7997},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000518800,"fp":7.384,"nv":7.3845,"tnv":2.7934},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000518800,"fp":7.385,"nv":7.3756,"tnv":2.79},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000518800,"fp":7.281,"nv":7.2839,"tnv":2.7553},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000518800,"fp":7.213,"nv":7.2294,"tnv":2.7347},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000518800,"fp":7.283,"nv":7.2925,"tnv":2.7586},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000518800,"fp":7.273,"nv":7.284,"tnv":2.7554},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000518800,"fp":7.336,"nv":7.3333,"tnv":2.774},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000518800,"fp":7.364,"nv":7.3568,"tnv":2.7829},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000518800,"fp":7.36,"nv":7.3759,"tnv":2.7901},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000518800,"fp":7.349,"nv":7.3328,"tnv":2.7738},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000518800,"fp":7.122,"nv":7.1404,"tnv":2.701},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000518800,"fp":7.135,"nv":7.15,"tnv":2.7047},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000518800,"fp":7.093,"nv":7.0738,"tnv":2.6759},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000518800,"fp":6.978,"nv":6.9741,"tnv":2.6381},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000518800,"fp":7.186,"nv":7.1876,"tnv":2.7189},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000518800,"fp":7.244,"nv":7.2399,"tnv":2.7387},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000518800,"fp":7.286,"nv":7.1938,"tnv":2.7212},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000518800,"fp":7.442,"nv":7.445,"tnv":2.8163},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000518800,"fp":7.467,"nv":7.455,"tnv":2.8201},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000518800,"fp":7.578,"nv":7.5686,"tnv":2.863},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000518800,"fp":7.519,"nv":7.509,"tnv":2.8405},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000518800,"fp":7.378,"nv":7.3959,"tnv":2.7977},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000518800,"fp":7.425,"nv":7.3947,"tnv":2.7972},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000518800,"fp":7.377,"nv":7.3791,"tnv":2.7913},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000518800,"fp":7.441,"nv":7.4478,"tnv":2.8173},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000518800,"fp":7.488,"nv":7.5132,"tnv":2.8421},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000518800,"fp":7.419,"nv":7.4617,"tnv":2.8226},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000518800,"fp":7.887,"nv":7.8299,"tnv":2.9619},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000518800,"fp":7.634,"nv":7.6241,"tnv":2.884},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000518800,"fp":7.491,"nv":7.4777,"tnv":2.8286},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000518800,"fp":7.475,"nv":7.4531,"tnv":2.8193},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000518800,"fp":7.414,"nv":7.4116,"tnv":2.8036},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000518800,"fp":7.237,"nv":7.2343,"tnv":2.7366},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000518800,"fp":7.238,"nv":7.2303,"tnv":2.7351},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000518800,"fp":7.183,"nv":7.1798,"tnv":2.716},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000518800,"fp":7.068,"nv":7.0298,"tnv":2.6592},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000518800,"fp":6.924,"nv":6.9124,"tnv":2.6148},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000518800,"fp":6.836,"nv":6.8047,"tnv":2.5741},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000518800,"fp":6.791,"nv":6.7715,"tnv":2.5615},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000518800,"fp":7.014,"nv":7.0087,"tnv":2.6512},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000518800,"fp":6.945,"nv":6.9479,"tnv":2.6282},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000518800,"fp":6.977,"nv":6.9797,"tnv":2.6403},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000518800,"fp":6.926,"nv":6.9319,"tnv":2.6222},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000518800,"fp":6.85,"nv":6.8396,"tnv":2.5873},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000518800,"fp":6.728,"nv":6.7284,"tnv":2.5452},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000518800,"fp":6.715,"nv":6.7143,"tnv":2.5399},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000518800,"fp":6.689,"nv":6.6838,"tnv":2.5283},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000518800,"fp":6.696,"nv":6.697,"tnv":2.5333},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000518800,"fp":6.693,"nv":6.7034,"tnv":2.5357},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000518800,"fp":6.73,"nv":6.7276,"tnv":2.5449},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000518800,"fp":6.715,"nv":6.7145,"tnv":2.5399},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000518800,"fp":6.645,"nv":6.6491,"tnv":2.5152},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000518800,"fp":6.596,"nv":6.598,"tnv":2.4959},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000518800,"fp":6.589,"nv":6.5725,"tnv":2.4862},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000518800,"fp":6.496,"nv":6.4881,"tnv":2.4543},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000518800,"fp":6.447,"nv":6.447,"tnv":2.4388},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000518800,"fp":6.429,"nv":6.4213,"tnv":2.429},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000518800,"fp":6.464,"nv":6.4714,"tnv":2.448},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000518800,"fp":6.446,"nv":6.4479,"tnv":2.4391},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000518800,"fp":6.455,"nv":6.4502,"tnv":2.44},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000518800,"fp":6.473,"nv":6.468,"tnv":2.4467},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000518800,"fp":6.42,"nv":6.4528,"tnv":2.4409},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000518800,"fp":6.376,"nv":6.3753,"tnv":2.4116},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000518800,"fp":6.367,"nv":6.3662,"tnv":2.4082},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000518800,"fp":6.419,"nv":6.4208,"tnv":2.4288},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000518800,"fp":6.442,"nv":6.4473,"tnv":2.4389},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000518800,"fp":6.501,"nv":6.5031,"tnv":2.46},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000518800,"fp":6.5,"nv":6.5073,"tnv":2.4616},{"stockId":3000000518800,"date":"2025-02-20T16:00:00.000Z","fp":6.49,"nv":6.4876,"tnv":2.4541},{"stockId":3000000518800,"date":"2025-02-19T16:00:00.000Z","fp":6.537,"nv":6.5419,"tnv":2.4747},{"stockId":3000000518800,"date":"2025-02-18T16:00:00.000Z","fp":6.52,"nv":6.5204,"tnv":2.4665},{"stockId":3000000518800,"date":"2025-02-17T16:00:00.000Z","fp":6.475,"nv":6.4821,"tnv":2.452},{"stockId":3000000518800,"date":"2025-02-16T16:00:00.000Z","fp":6.419,"nv":6.4199,"tnv":2.4285},{"stockId":3000000518800,"date":"2025-02-13T16:00:00.000Z","fp":6.524,"nv":6.518,"tnv":2.4656},{"stockId":3000000518800,"date":"2025-02-12T16:00:00.000Z","fp":6.492,"nv":6.4923,"tnv":2.4559},{"stockId":3000000518800,"date":"2025-02-11T16:00:00.000Z","fp":6.46,"nv":6.4578,"tnv":2.4428},{"stockId":3000000518800,"date":"2025-02-10T16:00:00.000Z","fp":6.503,"nv":6.4895,"tnv":2.4548},{"stockId":3000000518800,"date":"2025-02-09T16:00:00.000Z","fp":6.439,"nv":6.4526,"tnv":2.4409},{"stockId":3000000518800,"date":"2025-02-06T16:00:00.000Z","fp":6.343,"nv":6.3519,"tnv":2.4028},{"stockId":3000000518800,"date":"2025-02-05T16:00:00.000Z","fp":6.325,"nv":6.3368,"tnv":2.3971},{"stockId":3000000518800,"date":"2025-02-04T16:00:00.000Z","fp":6.359,"nv":6.3415,"tnv":2.3988},{"stockId":3000000518800,"date":"2025-01-26T16:00:00.000Z","fp":6.13,"nv":6.1074,"tnv":2.3103},{"stockId":3000000518800,"date":"2025-01-23T16:00:00.000Z","fp":6.139,"nv":6.1304,"tnv":2.319},{"stockId":3000000518800,"date":"2025-01-22T16:00:00.000Z","fp":6.113,"nv":6.1167,"tnv":2.3138},{"stockId":3000000518800,"date":"2025-01-21T16:00:00.000Z","fp":6.11,"nv":6.1117,"tnv":2.3119},{"stockId":3000000518800,"date":"2025-01-20T16:00:00.000Z","fp":6.056,"nv":6.0692,"tnv":2.2958},{"stockId":3000000518800,"date":"2025-01-19T16:00:00.000Z","fp":6.056,"nv":6.0551,"tnv":2.2905},{"stockId":3000000518800,"date":"2025-01-16T16:00:00.000Z","fp":6.063,"nv":6.0567,"tnv":2.2911},{"stockId":3000000518800,"date":"2025-01-15T16:00:00.000Z","fp":6.047,"nv":6.0511,"tnv":2.289},{"stockId":3000000518800,"date":"2025-01-14T16:00:00.000Z","fp":6.029,"nv":6.027,"tnv":2.2799},{"stockId":3000000518800,"date":"2025-01-13T16:00:00.000Z","fp":5.996,"nv":6.0076,"tnv":2.2725},{"stockId":3000000518800,"date":"2025-01-12T16:00:00.000Z","fp":6.045,"nv":6.05,"tnv":2.2886},{"stockId":3000000518800,"date":"2025-01-09T16:00:00.000Z","fp":6.032,"nv":6.0211,"tnv":2.2776},{"stockId":3000000518800,"date":"2025-01-08T16:00:00.000Z","fp":5.991,"nv":5.9884,"tnv":2.2653},{"stockId":3000000518800,"date":"2025-01-07T16:00:00.000Z","fp":5.96,"nv":5.9693,"tnv":2.258},{"stockId":3000000518800,"date":"2025-01-06T16:00:00.000Z","fp":5.931,"nv":5.9376,"tnv":2.2461},{"stockId":3000000518800,"date":"2025-01-05T16:00:00.000Z","fp":5.924,"nv":5.9313,"tnv":2.2437},{"stockId":3000000518800,"date":"2025-01-02T16:00:00.000Z","fp":5.956,"nv":5.9558,"tnv":2.2529},{"stockId":3000000518800,"date":"2025-01-01T16:00:00.000Z","fp":5.904,"nv":5.9095,"tnv":2.2354},{"stockId":3000000518800,"date":"2024-12-30T16:00:00.000Z","fp":5.856,"nv":5.8416,"tnv":2.2097},{"stockId":3000000518800,"date":"2024-12-29T16:00:00.000Z","fp":5.85,"nv":5.8578,"tnv":2.2159},{"stockId":3000000518800,"date":"2024-12-26T16:00:00.000Z","nv":5.8776,"tnv":2.2234,"fp":5.873},{"stockId":3000000518800,"date":"2024-12-25T16:00:00.000Z","nv":5.8731,"tnv":2.2217,"fp":5.868},{"stockId":3000000518800,"date":"2024-12-24T16:00:00.000Z","fp":5.864,"nv":5.8612,"tnv":2.2172},{"stockId":3000000518800,"date":"2024-12-23T16:00:00.000Z","nv":5.8572,"tnv":2.2156,"fp":5.851},{"stockId":3000000518800,"date":"2024-12-22T16:00:00.000Z","nv":5.8768,"tnv":2.2231,"fp":5.883},{"stockId":3000000518800,"date":"2024-12-19T16:00:00.000Z","fp":5.821,"nv":5.8147,"tnv":2.1996},{"stockId":3000000518800,"date":"2024-12-18T16:00:00.000Z","fp":5.812,"nv":5.8404,"tnv":2.2093},{"stockId":3000000518800,"date":"2024-12-17T16:00:00.000Z","fp":5.86,"nv":5.8593,"tnv":2.2164},{"stockId":3000000518800,"date":"2024-12-16T16:00:00.000Z","fp":5.866,"nv":5.8757,"tnv":2.2226},{"stockId":3000000518800,"date":"2024-12-15T16:00:00.000Z","fp":5.876,"nv":5.877,"tnv":2.2231},{"stockId":3000000518800,"date":"2024-12-12T16:00:00.000Z","fp":5.926,"nv":5.9162,"tnv":2.238},{"stockId":3000000518800,"date":"2024-12-11T16:00:00.000Z","fp":5.976,"nv":5.9771,"tnv":2.261},{"stockId":3000000518800,"date":"2024-12-10T16:00:00.000Z","fp":5.94,"nv":5.9388,"tnv":2.2465},{"stockId":3000000518800,"date":"2024-12-09T16:00:00.000Z","fp":5.886,"nv":5.8899,"tnv":2.228},{"stockId":3000000518800,"date":"2024-12-08T16:00:00.000Z","fp":5.867,"nv":5.8674,"tnv":2.2195},{"stockId":3000000518800,"date":"2024-12-05T16:00:00.000Z","fp":5.832,"nv":5.8375,"tnv":2.2082},{"stockId":3000000518800,"date":"2024-12-04T16:00:00.000Z","fp":5.855,"nv":5.8558,"tnv":2.2151},{"stockId":3000000518800,"date":"2024-12-03T16:00:00.000Z","fp":5.861,"nv":5.8546,"tnv":2.2147},{"stockId":3000000518800,"date":"2024-12-02T16:00:00.000Z","fp":5.864,"nv":5.8628,"tnv":2.2178},{"stockId":3000000518800,"date":"2024-12-01T16:00:00.000Z","fp":5.804,"nv":5.8292,"tnv":2.2051},{"stockId":3000000518800,"date":"2024-11-28T16:00:00.000Z","fp":5.851,"nv":5.8457,"tnv":2.2113},{"stockId":3000000518800,"date":"2024-11-27T16:00:00.000Z","fp":5.799,"nv":5.8162,"tnv":2.2001},{"stockId":3000000518800,"date":"2024-11-26T16:00:00.000Z","fp":5.831,"nv":5.8356,"tnv":2.2075},{"stockId":3000000518800,"date":"2024-11-25T16:00:00.000Z","fp":5.769,"nv":5.7712,"tnv":2.1831},{"stockId":3000000518800,"date":"2024-11-24T16:00:00.000Z","fp":5.846,"nv":5.8617,"tnv":2.2173},{"stockId":3000000518800,"date":"2024-11-21T16:00:00.000Z","fp":5.942,"nv":5.9326,"tnv":2.2442},{"stockId":3000000518800,"date":"2024-11-20T16:00:00.000Z","fp":5.867,"nv":5.8615,"tnv":2.2173},{"stockId":3000000518800,"date":"2024-11-19T16:00:00.000Z","fp":5.786,"nv":5.7817,"tnv":2.1871},{"stockId":3000000518800,"date":"2024-11-18T16:00:00.000Z","fp":5.79,"nv":5.775,"tnv":2.1846},{"stockId":3000000518800,"date":"2024-11-17T16:00:00.000Z","fp":5.696,"nv":5.694,"tnv":2.1539},{"stockId":3000000518800,"date":"2024-11-14T16:00:00.000Z","fp":5.621,"nv":5.6297,"tnv":2.1296},{"stockId":3000000518800,"date":"2024-11-13T16:00:00.000Z","fp":5.618,"nv":5.6218,"tnv":2.1266},{"stockId":3000000518800,"date":"2024-11-12T16:00:00.000Z","fp":5.73,"nv":5.7356,"tnv":2.1696},{"stockId":3000000518800,"date":"2024-11-11T16:00:00.000Z","fp":5.738,"nv":5.7333,"tnv":2.1688},{"stockId":3000000518800,"date":"2024-11-10T16:00:00.000Z","fp":5.838,"nv":5.833,"tnv":2.2065},{"stockId":3000000518800,"date":"2024-11-07T16:00:00.000Z","fp":5.839,"nv":5.829,"tnv":2.205},{"stockId":3000000518800,"date":"2024-11-06T16:00:00.000Z","fp":5.797,"nv":5.8021,"tnv":2.1948},{"stockId":3000000518800,"date":"2024-11-05T16:00:00.000Z","fp":5.926,"nv":5.9417,"tnv":2.2476},{"stockId":3000000518800,"date":"2024-11-04T16:00:00.000Z","fp":5.933,"nv":5.9331,"tnv":2.2444},{"stockId":3000000518800,"date":"2024-11-03T16:00:00.000Z","fp":5.933,"nv":5.9304,"tnv":2.2433},{"stockId":3000000518800,"date":"2024-10-31T16:00:00.000Z","fp":5.981,"nv":5.9706,"tnv":2.2585},{"stockId":3000000518800,"date":"2024-10-30T16:00:00.000Z","fp":6.034,"nv":6.031,"tnv":2.2814},{"stockId":3000000518800,"date":"2024-10-29T16:00:00.000Z","fp":6.068,"nv":6.0572,"tnv":2.2913},{"stockId":3000000518800,"date":"2024-10-28T16:00:00.000Z","fp":5.995,"nv":5.9884,"tnv":2.2653},{"stockId":3000000518800,"date":"2024-10-27T16:00:00.000Z","fp":5.945,"nv":5.9424,"tnv":2.2479},{"stockId":3000000518800,"date":"2024-10-24T16:00:00.000Z","fp":5.923,"nv":5.9127,"tnv":2.2366},{"stockId":3000000518800,"date":"2024-10-23T16:00:00.000Z","fp":5.924,"nv":5.9276,"tnv":2.2423},{"stockId":3000000518800,"date":"2024-10-22T16:00:00.000Z","fp":5.981,"nv":5.9815,"tnv":2.2627},{"stockId":3000000518800,"date":"2024-10-21T16:00:00.000Z","fp":5.946,"nv":5.9467,"tnv":2.2495},{"stockId":3000000518800,"date":"2024-10-20T16:00:00.000Z","fp":5.949,"nv":5.9379,"tnv":2.2462},{"stockId":3000000518800,"date":"2024-10-17T16:00:00.000Z","fp":5.871,"nv":5.8695,"tnv":2.2203},{"stockId":3000000518800,"date":"2024-10-16T16:00:00.000Z","fp":5.836,"nv":5.8299,"tnv":2.2053},{"stockId":3000000518800,"date":"2024-10-15T16:00:00.000Z","fp":5.815,"nv":5.8043,"tnv":2.1956},{"stockId":3000000518800,"date":"2024-10-14T16:00:00.000Z","fp":5.731,"nv":5.7408,"tnv":2.1716},{"stockId":3000000518800,"date":"2024-10-13T16:00:00.000Z","fp":5.731,"nv":5.7177,"tnv":2.1629},{"stockId":3000000518800,"date":"2024-10-10T16:00:00.000Z","fp":5.673,"nv":5.6844,"tnv":2.1503},{"stockId":3000000518800,"date":"2024-10-09T16:00:00.000Z","fp":5.604,"nv":5.6235,"tnv":2.1272},{"stockId":3000000518800,"date":"2024-10-08T16:00:00.000Z","fp":5.575,"nv":5.6019,"tnv":2.1191},{"stockId":3000000518800,"date":"2024-10-07T16:00:00.000Z","fp":5.648,"nv":5.6477,"tnv":2.1364},{"stockId":3000000518800,"date":"2024-09-29T16:00:00.000Z","fp":5.649,"nv":5.6659,"tnv":2.1433},{"stockId":3000000518800,"date":"2024-09-26T16:00:00.000Z","fp":5.636,"nv":5.6844,"tnv":2.1503},{"stockId":3000000518800,"date":"2024-09-25T16:00:00.000Z","fp":5.683,"nv":5.6843,"tnv":2.1502},{"stockId":3000000518800,"date":"2024-09-24T16:00:00.000Z","fp":5.672,"nv":5.6702,"tnv":2.1449},{"stockId":3000000518800,"date":"2024-09-23T16:00:00.000Z","fp":5.629,"nv":5.6358,"tnv":2.1319},{"stockId":3000000518800,"date":"2024-09-22T16:00:00.000Z","fp":5.641,"nv":5.6377,"tnv":2.1326},{"stockId":3000000518800,"date":"2024-09-19T16:00:00.000Z","fp":5.598,"nv":5.6008,"tnv":2.1187},{"stockId":3000000518800,"date":"2024-09-18T16:00:00.000Z","fp":5.533,"nv":5.551,"tnv":2.0998},{"stockId":3000000518800,"date":"2024-09-17T16:00:00.000Z","fp":5.541,"nv":5.541,"tnv":2.096},{"stockId":3000000518800,"date":"2024-09-12T16:00:00.000Z","fp":5.542,"nv":5.5466,"tnv":2.0982},{"stockId":3000000518800,"date":"2024-09-11T16:00:00.000Z","fp":5.465,"nv":5.4749,"tnv":2.071},{"stockId":3000000518800,"date":"2024-09-10T16:00:00.000Z","fp":5.476,"nv":5.482,"tnv":2.0737},{"stockId":3000000518800,"date":"2024-09-09T16:00:00.000Z","fp":5.444,"nv":5.4533,"tnv":2.0629},{"stockId":3000000518800,"date":"2024-09-08T16:00:00.000Z","fp":5.412,"nv":5.43,"tnv":2.054},{"stockId":3000000518800,"date":"2024-09-05T16:00:00.000Z","fp":5.45,"nv":5.4547,"tnv":2.0634},{"stockId":3000000518800,"date":"2024-09-04T16:00:00.000Z","fp":5.433,"nv":5.4448,"tnv":2.0596},{"stockId":3000000518800,"date":"2024-09-03T16:00:00.000Z","fp":5.398,"nv":5.4044,"tnv":2.0444},{"stockId":3000000518800,"date":"2024-09-02T16:00:00.000Z","fp":5.434,"nv":5.442,"tnv":2.0586},{"stockId":3000000518800,"date":"2024-09-01T16:00:00.000Z","fp":5.424,"nv":5.4347,"tnv":2.0558},{"stockId":3000000518800,"date":"2024-08-29T16:00:00.000Z","fp":5.456,"nv":5.461,"tnv":2.0658},{"stockId":3000000518800,"date":"2024-08-28T16:00:00.000Z","fp":5.464,"nv":5.475,"tnv":2.0711},{"stockId":3000000518800,"date":"2024-08-27T16:00:00.000Z","fp":5.463,"nv":5.4601,"tnv":2.0654},{"stockId":3000000518800,"date":"2024-08-26T16:00:00.000Z","fp":5.47,"nv":5.4664,"tnv":2.0678},{"stockId":3000000518800,"date":"2024-08-25T16:00:00.000Z","fp":5.468,"nv":5.4751,"tnv":2.0711},{"stockId":3000000518800,"date":"2024-08-22T16:00:00.000Z","fp":5.438,"nv":5.4437,"tnv":2.0592},{"stockId":3000000518800,"date":"2024-08-21T16:00:00.000Z","fp":5.456,"nv":5.4566,"tnv":2.0641},{"stockId":3000000518800,"date":"2024-08-20T16:00:00.000Z","fp":5.47,"nv":5.472,"tnv":2.0699},{"stockId":3000000518800,"date":"2024-08-19T16:00:00.000Z","fp":5.449,"nv":5.4554,"tnv":2.0637},{"stockId":3000000518800,"date":"2024-08-18T16:00:00.000Z","fp":5.446,"nv":5.4508,"tnv":2.0619},{"stockId":3000000518800,"date":"2024-08-15T16:00:00.000Z","fp":5.388,"nv":5.3927,"tnv":2.0399},{"stockId":3000000518800,"date":"2024-08-14T16:00:00.000Z","fp":5.381,"nv":5.3883,"tnv":2.0383},{"stockId":3000000518800,"date":"2024-08-13T16:00:00.000Z","fp":5.396,"nv":5.3983,"tnv":2.0421},{"stockId":3000000518800,"date":"2024-08-12T16:00:00.000Z","fp":5.409,"nv":5.4092,"tnv":2.0462},{"stockId":3000000518800,"date":"2024-08-11T16:00:00.000Z","fp":5.371,"nv":5.3736,"tnv":2.0327},{"stockId":3000000518800,"date":"2024-08-08T16:00:00.000Z","fp":5.331,"nv":5.3437,"tnv":2.0214},{"stockId":3000000518800,"date":"2024-08-07T16:00:00.000Z","fp":5.284,"nv":5.2887,"tnv":2.0006},{"stockId":3000000518800,"date":"2024-08-06T16:00:00.000Z","fp":5.285,"nv":5.2844,"tnv":1.999},{"stockId":3000000518800,"date":"2024-08-05T16:00:00.000Z","fp":5.263,"nv":5.2805,"tnv":1.9975},{"stockId":3000000518800,"date":"2024-08-04T16:00:00.000Z","fp":5.312,"nv":5.3418,"tnv":2.0207},{"stockId":3000000518800,"date":"2024-08-01T16:00:00.000Z","fp":5.437,"nv":5.4417,"tnv":2.0585},{"stockId":3000000518800,"date":"2024-07-31T16:00:00.000Z","fp":5.415,"nv":5.4174,"tnv":2.0493},{"stockId":3000000518800,"date":"2024-07-30T16:00:00.000Z","fp":5.37,"nv":5.3665,"tnv":2.03},{"stockId":3000000518800,"date":"2024-07-29T16:00:00.000Z","fp":5.33,"nv":5.323,"tnv":2.0136},{"stockId":3000000518800,"date":"2024-07-28T16:00:00.000Z","fp":5.324,"nv":5.3241,"tnv":2.014},{"stockId":3000000518800,"date":"2024-07-25T16:00:00.000Z","fp":5.285,"nv":5.2929,"tnv":2.0022},{"stockId":3000000518800,"date":"2024-07-24T16:00:00.000Z","fp":5.263,"nv":5.2636,"tnv":1.9911},{"stockId":3000000518800,"date":"2024-07-23T16:00:00.000Z","fp":5.399,"nv":5.3967,"tnv":2.0414},{"stockId":3000000518800,"date":"2024-07-22T16:00:00.000Z","fp":5.328,"nv":5.3364,"tnv":2.0186},{"stockId":3000000518800,"date":"2024-07-21T16:00:00.000Z","fp":5.358,"nv":5.368,"tnv":2.0306},{"stockId":3000000518800,"date":"2024-07-18T16:00:00.000Z","fp":5.358,"nv":5.3548,"tnv":2.0256},{"stockId":3000000518800,"date":"2024-07-17T16:00:00.000Z","fp":5.507,"nv":5.504,"tnv":2.082},{"stockId":3000000518800,"date":"2024-07-16T16:00:00.000Z","fp":5.507,"nv":5.5023,"tnv":2.0814},{"stockId":3000000518800,"date":"2024-07-15T16:00:00.000Z","fp":5.44,"nv":5.4399,"tnv":2.0578},{"stockId":3000000518800,"date":"2024-07-14T16:00:00.000Z","fp":5.379,"nv":5.3718,"tnv":2.032},{"stockId":3000000518800,"date":"2024-07-11T16:00:00.000Z","fp":5.383,"nv":5.3682,"tnv":2.0307},{"stockId":3000000518800,"date":"2024-07-10T16:00:00.000Z","fp":5.35,"nv":5.3541,"tnv":2.0253},{"stockId":3000000518800,"date":"2024-07-09T16:00:00.000Z","fp":5.329,"nv":5.3453,"tnv":2.022},{"stockId":3000000518800,"date":"2024-07-08T16:00:00.000Z","fp":5.303,"nv":5.2983,"tnv":2.0042},{"stockId":3000000518800,"date":"2024-07-07T16:00:00.000Z","fp":5.322,"nv":5.33,"tnv":2.0162},{"stockId":3000000518800,"date":"2024-07-04T16:00:00.000Z","fp":5.319,"nv":5.3181,"tnv":2.0117},{"stockId":3000000518800,"date":"2024-07-03T16:00:00.000Z","fp":5.301,"nv":5.3038,"tnv":2.0063},{"stockId":3000000518800,"date":"2024-07-02T16:00:00.000Z","fp":5.28,"nv":5.282,"tnv":1.9981},{"stockId":3000000518800,"date":"2024-07-01T16:00:00.000Z","fp":5.241,"nv":5.2377,"tnv":1.9813},{"stockId":3000000518800,"date":"2024-06-30T16:00:00.000Z","fp":5.237,"nv":5.2349,"tnv":1.9802},{"stockId":3000000518800,"date":"2024-06-27T16:00:00.000Z","fp":5.233,"nv":5.2415,"tnv":1.9827},{"stockId":3000000518800,"date":"2024-06-26T16:00:00.000Z","fp":5.177,"nv":5.1844,"tnv":1.9611},{"stockId":3000000518800,"date":"2024-06-25T16:00:00.000Z","fp":5.208,"nv":5.2064,"tnv":1.9695},{"stockId":3000000518800,"date":"2024-06-24T16:00:00.000Z","fp":5.236,"nv":5.2405,"tnv":1.9824},{"stockId":3000000518800,"date":"2024-06-23T16:00:00.000Z","fp":5.225,"nv":5.2431,"tnv":1.9833},{"stockId":3000000518800,"date":"2024-06-20T16:00:00.000Z","fp":5.312,"nv":5.303,"tnv":2.006},{"stockId":3000000518800,"date":"2024-06-19T16:00:00.000Z","fp":5.286,"nv":5.2849,"tnv":1.9992},{"stockId":3000000518800,"date":"2024-06-18T16:00:00.000Z","fp":5.241,"nv":5.2441,"tnv":1.9837},{"stockId":3000000518800,"date":"2024-06-17T16:00:00.000Z","fp":5.223,"nv":5.2211,"tnv":1.975},{"stockId":3000000518800,"date":"2024-06-16T16:00:00.000Z","fp":5.217,"nv":5.2183,"tnv":1.974},{"stockId":3000000518800,"date":"2024-06-13T16:00:00.000Z","fp":5.206,"nv":5.208,"tnv":1.9701},{"stockId":3000000518800,"date":"2024-06-12T16:00:00.000Z","fp":5.206,"nv":5.2083,"tnv":1.9702},{"stockId":3000000518800,"date":"2024-06-11T16:00:00.000Z","fp":5.205,"nv":5.2055,"tnv":1.9691},{"stockId":3000000518800,"date":"2024-06-10T16:00:00.000Z","fp":5.171,"nv":5.1863,"tnv":1.9619},{"stockId":3000000518800,"date":"2024-06-06T16:00:00.000Z","fp":5.336,"nv":5.3387,"tnv":2.0195},{"stockId":3000000518800,"date":"2024-06-05T16:00:00.000Z","fp":5.332,"nv":5.3336,"tnv":2.0176},{"stockId":3000000518800,"date":"2024-06-04T16:00:00.000Z","fp":5.256,"nv":5.2468,"tnv":1.9847},{"stockId":3000000518800,"date":"2024-06-03T16:00:00.000Z","fp":5.279,"nv":5.2777,"tnv":1.9964},{"stockId":3000000518800,"date":"2024-06-02T16:00:00.000Z","fp":5.228,"nv":5.2368,"tnv":1.981},{"stockId":3000000518800,"date":"2024-05-30T16:00:00.000Z","fp":5.279,"nv":5.279,"tnv":1.9969},{"stockId":3000000518800,"date":"2024-05-29T16:00:00.000Z","fp":5.249,"nv":5.2612,"tnv":1.9902},{"stockId":3000000518800,"date":"2024-05-28T16:00:00.000Z","fp":5.305,"nv":5.2998,"tnv":2.0048},{"stockId":3000000518800,"date":"2024-05-27T16:00:00.000Z","fp":5.272,"nv":5.2707,"tnv":1.9938},{"stockId":3000000518800,"date":"2024-05-26T16:00:00.000Z","fp":5.272,"nv":5.2603,"tnv":1.9899},{"stockId":3000000518800,"date":"2024-05-23T16:00:00.000Z","fp":5.253,"nv":5.2588,"tnv":1.9893},{"stockId":3000000518800,"date":"2024-05-22T16:00:00.000Z","fp":5.303,"nv":5.3096,"tnv":2.0085},{"stockId":3000000518800,"date":"2024-05-21T16:00:00.000Z","fp":5.427,"nv":5.423,"tnv":2.0514},{"stockId":3000000518800,"date":"2024-05-20T16:00:00.000Z","fp":5.42,"nv":5.4265,"tnv":2.0527},{"stockId":3000000518800,"date":"2024-05-19T16:00:00.000Z","fp":5.485,"nv":5.4726,"tnv":2.0702},{"stockId":3000000518800,"date":"2024-05-16T16:00:00.000Z","fp":5.356,"nv":5.3549,"tnv":2.0256},{"stockId":3000000518800,"date":"2024-05-15T16:00:00.000Z","fp":5.357,"nv":5.3446,"tnv":2.0217},{"stockId":3000000518800,"date":"2024-05-14T16:00:00.000Z","fp":5.302,"nv":5.3031,"tnv":2.006},{"stockId":3000000518800,"date":"2024-05-13T16:00:00.000Z","fp":5.26,"nv":5.2524,"tnv":1.9869},{"stockId":3000000518800,"date":"2024-05-12T16:00:00.000Z","nv":5.2748,"tnv":1.9953,"fp":5.272},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000518800,"fp":5.305,"nv":5.3066,"tnv":2.0074},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000518800,"fp":5.188,"nv":5.1836,"tnv":1.9608},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000518800,"fp":5.197,"nv":5.1908,"tnv":1.9636},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000518800,"fp":5.203,"nv":5.1972,"tnv":1.966},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000518800,"fp":5.188,"nv":5.1904,"tnv":1.9634},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000518800,"fp":5.22,"nv":5.2068,"tnv":1.9696},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000518800,"fp":5.235,"nv":5.2379,"tnv":1.9814},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000518800,"fp":5.264,"nv":5.2756,"tnv":1.9956},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000518800,"fp":5.223,"nv":5.2295,"tnv":1.9782},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000518800,"fp":5.227,"nv":5.2315,"tnv":1.979},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000518800,"fp":5.171,"nv":5.191,"tnv":1.9636},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000518800,"fp":5.303,"nv":5.3107,"tnv":2.0089},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000518800,"fp":5.405,"nv":5.3967,"tnv":2.0414},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000518800,"fp":5.368,"nv":5.3759,"tnv":2.0336},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000518800,"fp":5.392,"nv":5.3864,"tnv":2.0376},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000518800,"fp":5.382,"nv":5.3678,"tnv":2.0305},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000518800,"fp":5.351,"nv":5.3315,"tnv":2.0168},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000518800,"fp":5.432,"nv":5.4129,"tnv":2.0476},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000518800,"fp":5.284,"nv":5.2884,"tnv":2.0005},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000518800,"fp":5.324,"nv":5.3243,"tnv":2.0141},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000518800,"fp":5.305,"nv":5.3016,"tnv":2.0055},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000518800,"fp":5.29,"nv":5.2884,"tnv":2.0005}],"influencesList":[]}