window.pageData = {"startDate":"2024-04-10T03:46:41.491Z","endDate":"2026-04-10T03:46:41.491Z","stock":{"_id":3000000000586,"stockCode":"000586","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-03-30T16:00:00.000Z","setUpScale":281467000,"market":"a","tickerId":586,"custody":"中国农业银行股份有限公司","name":"景顺长城中小创精选股票型证券投资基金","shortName":"景顺长城中小创精选股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-04-29T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城中小创精选股票","pinyin":"jscczxcjxgpxzqtzjj","fundCollection":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"_id":7002610110090,"name":"张靖","gender":"m","educationCode":"001002","resume":"张靖：男，经济学硕士。曾任平安证券投资管理部权证研究员、衍生产品部经济数量研究员、风险经理、投资管理部股票研究员、综合研究所金融工程研究员、投资银行部高级业务总监，摩根士丹利华鑫基金研究员、基金经理、专户投资经理。2014年5月加入景顺长城基金管理有限公司，自2014年10月起担任股票投资部基金经理，现任股票投资部基金经理，兼任投资经理。具有18年证券、基金行业从业经验。","tickerId":2610110090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20056225","exchange":"fm","cnInfoCode":"db20056225","lastUpdated":"2024-09-12T15:16:16.996Z","followedNum":22,"currency":"CNY","workingDate":"2011-05-16T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"hybrid","pinyin":"zj","memoNum":1,"appointmentDate":"2022-11-18T16:00:00.000Z"},{"_id":7121219245860,"name":"刘力思","gender":"m","educationCode":"001002","resume":"刘力思：男，经济学硕士。曾任泓德基金管理有限公司研究部行业研究员。2021年9月加入景顺长城基金管理有限公司，历任研究部研究员、基金经理助理，2024年11月起担任研究部基金经理。具有8年证券、基金行业从业经验。","tickerId":121219245860,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019961","exchange":"fm","cnInfoCode":"j101019961","followedNum":0,"currency":"CNY","lastUpdated":"2024-11-18T23:04:58.774Z","workingDate":"2024-11-14T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"company","pinyin":"lls","appointmentDate":"2024-11-14T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000000586,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.2696,"f_ins_h_s_r_c_1y":-0.45,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.26959999999999995,"f_ind_h_s_r_c_1y":0.44999999999999996,"f_h_a":12945,"f_h_s_a":19448,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000586,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.02675525228945951,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.3001225704780249,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.03458161619781401,"f_p_r_m6_ssc":5259,"f_p_r_m6_ssrp":0.09262076835298592,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.13788487282463185,"f_p_r_y2_ssc":3433,"f_p_r_y2_ssrp":0.34207459207459207,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.3944759206798867,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.06968641114982578,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.21124031007751937,"f_cagr_p_r_fs_ssc":5776,"f_cagr_p_r_fs_ssrp":0.3433766233766234},"fp":{"stockId":3000000000586,"type":"fp","f_p_r_fys":0.15267459138187234,"f_p_r_m1":-0.00289203084832923,"f_p_r_m3":0.08458580915763725,"f_p_r_m6":0.11578568860122251,"f_p_r_y1":0.6965554948059043,"f_p_r_y3":0.25156510367003837,"f_p_r_y5":0.7078304822727053,"f_cagr_p_r_fs":0.1203017693938635,"f_p_r_d1":-0.0031460674157303137,"f_p_r_y2":0.5346191889218594,"f_p_r_y10":1.4831243712839735,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000000586,"type":"ff","f_m_f":5331027,"f_m_f_r":0.012,"f_c_f":888504,"f_c_f_r":0.002,"f_m_a_c_f":6219531,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","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":3000000000586,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":3.103,"f_nv_cr":0.009105691056910503},"f_as":{"stockId":3000000000586,"type":"f_as","f_tas":186775528.324,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018817,"name":"景顺长城中小创精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018817","tickerId":18817,"shortName":"景顺长城中小创精选股票C","currency":"CNY","__csrcFundId":3611,"exchange":"jj","lastUpdated":"2025-01-04T00:32:25.273Z","fundCollectionId":4000050290000,"inceptionDate":"2023-07-12T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscczxcjxgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":300408,"holdings":364892,"marketCap":16693809,"netValueRatio":0.088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":300274,"holdings":72200,"marketCap":12349088,"netValueRatio":0.0651,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":2475,"holdings":215599,"marketCap":12226619,"netValueRatio":0.0644,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":300870,"holdings":37000,"marketCap":8177000,"netValueRatio":0.0431,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.02776910879078187,"stock":{"stockCode":"300870","tickerId":300870,"exchange":"sz","stockType":"company","name":"欧陆通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":688256,"holdings":5809,"marketCap":7874389,"netValueRatio":0.0415,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":2436,"holdings":365000,"marketCap":7727050,"netValueRatio":0.0407,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04294755877034384,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":300383,"holdings":581100,"marketCap":7269561,"netValueRatio":0.0383,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1715231788079471,"stock":{"stockCode":"300383","exchange":"sz","stockType":"company","tickerId":300383,"name":"光环新网"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":2532,"holdings":444000,"marketCap":7183920,"netValueRatio":0.0378,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":2984,"holdings":323540,"marketCap":6849341,"netValueRatio":0.0361,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1167918081298025,"stock":{"stockCode":"002984","tickerId":2984,"exchange":"sz","stockType":"company","name":"森麒麟"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000586,"stockId":2138,"holdings":187300,"marketCap":6654769,"netValueRatio":0.0351,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01052332195676886,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}}],"lastFsMetrics":{"latestTurnoverRate":2.3407435687784,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"张靖","d":"本基金的基金经理","wy":19,"md":"经济学硕士。曾任平安证券投资管理部权证研究员、衍生产品部经济数量研究员、风险经理、投资管理部股票研究员、综合研究所金融工程研究员、投资银行部高级业务总监，摩根士丹利华鑫基金研究员、基金经理、专户投资经理。2014年5月加入本公司，自2014年10月起担任股票投资部基金经理，现任股票投资部总监、基金经理，兼任投资经理。具有19年证券、基金行业从业经验。","ad":"2022-11-18T16:00:00.000Z"},{"name":"刘力思","d":"本基金的基金经理","wy":9,"md":"经济学硕士。曾任泓德基金管理有限公司研究部行业研究员。2021年9月加入本公司，历任研究部研究员、基金经理助理，2024年11月起担任研究部基金经理。具有9年证券、基金行业从业经验。","ad":"2024-11-14T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000000586,"date":"2026-04-08T16:00:00.000Z","nv":3.103,"tnv":3.675},{"stockId":3000000000586,"date":"2026-04-07T16:00:00.000Z","nv":3.075,"tnv":3.647},{"stockId":3000000000586,"date":"2026-04-06T16:00:00.000Z","nv":2.93,"tnv":3.502},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000586,"nv":2.888,"tnv":3.46},{"stockId":3000000000586,"date":"2026-04-01T16:00:00.000Z","nv":2.887,"tnv":3.459},{"stockId":3000000000586,"date":"2026-03-31T16:00:00.000Z","nv":2.971,"tnv":3.543},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000586,"nv":2.92,"tnv":3.492},{"stockId":3000000000586,"date":"2026-03-29T16:00:00.000Z","nv":2.985,"tnv":3.557},{"stockId":3000000000586,"date":"2026-03-26T16:00:00.000Z","nv":2.984,"tnv":3.556},{"stockId":3000000000586,"date":"2026-03-25T16:00:00.000Z","nv":2.977,"tnv":3.549},{"stockId":3000000000586,"date":"2026-03-24T16:00:00.000Z","nv":3.036,"tnv":3.608},{"stockId":3000000000586,"date":"2026-03-23T16:00:00.000Z","nv":2.954,"tnv":3.526},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000586,"nv":2.903,"tnv":3.475},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000586,"nv":3.028,"tnv":3.6},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000586,"nv":3.05,"tnv":3.622},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000586,"nv":3.117,"tnv":3.689},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000586,"nv":3.06,"tnv":3.632},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000586,"nv":3.132,"tnv":3.704},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000586,"nv":3.141,"tnv":3.713},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000586,"nv":3.164,"tnv":3.736},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000586,"nv":3.201,"tnv":3.773},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000586,"nv":3.2,"tnv":3.772},{"stockId":3000000000586,"date":"2026-03-08T16:00:00.000Z","nv":3.112,"tnv":3.684},{"stockId":3000000000586,"date":"2026-03-05T16:00:00.000Z","nv":3.135,"tnv":3.707},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000586,"nv":3.157,"tnv":3.729},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000586,"nv":3.128,"tnv":3.7},{"stockId":3000000000586,"date":"2026-03-02T16:00:00.000Z","nv":3.156,"tnv":3.728},{"stockId":3000000000586,"date":"2026-03-01T16:00:00.000Z","nv":3.274,"tnv":3.846},{"stockId":3000000000586,"date":"2026-02-26T16:00:00.000Z","nv":3.255,"tnv":3.827},{"stockId":3000000000586,"date":"2026-02-25T16:00:00.000Z","nv":3.271,"tnv":3.843},{"stockId":3000000000586,"date":"2026-02-24T16:00:00.000Z","nv":3.22,"tnv":3.792},{"stockId":3000000000586,"date":"2026-02-23T16:00:00.000Z","nv":3.152,"tnv":3.724},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000586,"nv":3.087,"tnv":3.659},{"stockId":3000000000586,"date":"2026-02-11T16:00:00.000Z","nv":3.138,"tnv":3.71},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000586,"nv":3.049,"tnv":3.621},{"stockId":3000000000586,"date":"2026-02-09T16:00:00.000Z","nv":3.054,"tnv":3.626},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000586,"nv":3.027,"tnv":3.599},{"stockId":3000000000586,"date":"2026-02-05T16:00:00.000Z","nv":2.906,"tnv":3.478},{"stockId":3000000000586,"date":"2026-02-04T16:00:00.000Z","nv":2.925,"tnv":3.497},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000586,"nv":2.991,"tnv":3.563},{"stockId":3000000000586,"date":"2026-02-02T16:00:00.000Z","nv":2.981,"tnv":3.553},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000586,"nv":2.888,"tnv":3.46},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000586,"nv":2.972,"tnv":3.544},{"stockId":3000000000586,"date":"2026-01-28T16:00:00.000Z","nv":2.974,"tnv":3.546},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000586,"nv":3.058,"tnv":3.63},{"stockId":3000000000586,"date":"2026-01-26T16:00:00.000Z","nv":3.016,"tnv":3.588},{"stockId":3000000000586,"date":"2026-01-25T16:00:00.000Z","nv":2.989,"tnv":3.561},{"stockId":3000000000586,"date":"2026-01-22T16:00:00.000Z","nv":2.995,"tnv":3.567},{"stockId":3000000000586,"date":"2026-01-21T16:00:00.000Z","nv":2.975,"tnv":3.547},{"stockId":3000000000586,"date":"2026-01-20T16:00:00.000Z","nv":2.966,"tnv":3.538},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000586,"nv":2.906,"tnv":3.478},{"stockId":3000000000586,"date":"2026-01-18T16:00:00.000Z","nv":2.958,"tnv":3.53},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000586,"nv":2.923,"tnv":3.495},{"stockId":3000000000586,"date":"2026-01-14T16:00:00.000Z","nv":2.897,"tnv":3.469},{"stockId":3000000000586,"date":"2026-01-13T16:00:00.000Z","nv":2.861,"tnv":3.433},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000586,"nv":2.835,"tnv":3.407},{"stockId":3000000000586,"date":"2026-01-11T16:00:00.000Z","nv":2.87,"tnv":3.442},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000586,"nv":2.861,"tnv":3.433},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000586,"nv":2.815,"tnv":3.387},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000586,"nv":2.818,"tnv":3.39},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000586,"nv":2.793,"tnv":3.365},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000586,"nv":2.76,"tnv":3.332},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000586,"nv":2.692,"tnv":3.264},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000586,"nv":2.715,"tnv":3.287},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000586,"nv":2.71,"tnv":3.282},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000586,"nv":2.72,"tnv":3.292},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000586,"nv":2.702,"tnv":3.274},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000586,"nv":2.708,"tnv":3.28},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000586,"nv":2.657,"tnv":3.229},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000586,"nv":2.65,"tnv":3.222},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000586,"nv":2.595,"tnv":3.167},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000586,"nv":2.593,"tnv":3.165},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000586,"nv":2.64,"tnv":3.212},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000586,"nv":2.563,"tnv":3.135},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000586,"nv":2.62,"tnv":3.192},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000586,"nv":2.672,"tnv":3.244},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000586,"nv":2.645,"tnv":3.217},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000586,"nv":2.697,"tnv":3.269},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000586,"nv":2.699,"tnv":3.271},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000586,"nv":2.689,"tnv":3.261},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000586,"nv":2.653,"tnv":3.225},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000586,"nv":2.638,"tnv":3.21},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000586,"nv":2.621,"tnv":3.193},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000586,"nv":2.631,"tnv":3.203},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000586,"nv":2.662,"tnv":3.234},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000586,"nv":2.658,"tnv":3.23},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000586,"nv":2.633,"tnv":3.205},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000586,"nv":2.645,"tnv":3.217},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000586,"nv":2.624,"tnv":3.196},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000586,"nv":2.562,"tnv":3.134},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000586,"nv":2.54,"tnv":3.112},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000586,"nv":2.638,"tnv":3.21},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000586,"nv":2.657,"tnv":3.229},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000586,"nv":2.661,"tnv":3.233},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000586,"nv":2.679,"tnv":3.251},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000586,"nv":2.686,"tnv":3.258},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000586,"nv":2.754,"tnv":3.326},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000586,"nv":2.709,"tnv":3.281},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000586,"nv":2.741,"tnv":3.313},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000586,"nv":2.775,"tnv":3.347},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000586,"nv":2.783,"tnv":3.355},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000586,"nv":2.818,"tnv":3.39},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000586,"nv":2.759,"tnv":3.331},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000586,"nv":2.739,"tnv":3.311},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000586,"nv":2.793,"tnv":3.365},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000586,"nv":2.774,"tnv":3.346},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000586,"nv":2.788,"tnv":3.36},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000586,"nv":2.832,"tnv":3.404},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000586,"nv":2.733,"tnv":3.305},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000586,"nv":2.763,"tnv":3.335},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000586,"nv":2.717,"tnv":3.289},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000586,"nv":2.644,"tnv":3.216},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000586,"nv":2.654,"tnv":3.226},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000586,"nv":2.681,"tnv":3.253},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000586,"nv":2.642,"tnv":3.214},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000586,"nv":2.601,"tnv":3.173},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000586,"nv":2.701,"tnv":3.273},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000586,"nv":2.692,"tnv":3.264},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000586,"nv":2.592,"tnv":3.164},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000586,"nv":2.671,"tnv":3.243},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000586,"nv":2.692,"tnv":3.264},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000586,"nv":2.781,"tnv":3.353},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000586,"nv":2.769,"tnv":3.341},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000586,"nv":2.756,"tnv":3.328},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000586,"nv":2.725,"tnv":3.297},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000586,"nv":2.803,"tnv":3.375},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000586,"nv":2.792,"tnv":3.364},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000586,"nv":2.738,"tnv":3.31},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000586,"nv":2.733,"tnv":3.305},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000586,"nv":2.674,"tnv":3.246},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000586,"nv":2.671,"tnv":3.243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000586,"nv":2.676,"tnv":3.248},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000586,"nv":2.645,"tnv":3.217},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000586,"nv":2.629,"tnv":3.201},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000586,"nv":2.644,"tnv":3.216},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000586,"nv":2.631,"tnv":3.203},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000586,"nv":2.535,"tnv":3.107},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000586,"nv":2.545,"tnv":3.117},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000586,"nv":2.589,"tnv":3.161},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000586,"nv":2.576,"tnv":3.148},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000586,"nv":2.482,"tnv":3.054},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000586,"nv":2.541,"tnv":3.113},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000586,"nv":2.53,"tnv":3.102},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000586,"nv":2.61,"tnv":3.182},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000586,"nv":2.573,"tnv":3.145},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000586,"nv":2.569,"tnv":3.141},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000586,"nv":2.512,"tnv":3.084},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000586,"nv":2.555,"tnv":3.127},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000586,"nv":2.551,"tnv":3.123},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000586,"nv":2.492,"tnv":3.064},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000586,"nv":2.449,"tnv":3.021},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000586,"nv":2.449,"tnv":3.021},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000586,"nv":2.444,"tnv":3.016},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000586,"nv":2.442,"tnv":3.014},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000586,"nv":2.409,"tnv":2.981},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000586,"nv":2.365,"tnv":2.937},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000586,"nv":2.369,"tnv":2.941},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000586,"nv":2.307,"tnv":2.879},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000586,"nv":2.305,"tnv":2.877},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000586,"nv":2.263,"tnv":2.835},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000586,"nv":2.254,"tnv":2.826},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000586,"nv":2.271,"tnv":2.843},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000586,"nv":2.265,"tnv":2.837},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000586,"nv":2.256,"tnv":2.828},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000586,"nv":2.249,"tnv":2.821},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000586,"nv":2.249,"tnv":2.821},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000586,"nv":2.264,"tnv":2.836},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000586,"nv":2.272,"tnv":2.844},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000586,"nv":2.255,"tnv":2.827},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000586,"nv":2.246,"tnv":2.818},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000586,"nv":2.247,"tnv":2.819},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000586,"nv":2.238,"tnv":2.81},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000586,"nv":2.237,"tnv":2.809},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000586,"nv":2.249,"tnv":2.821},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000586,"nv":2.209,"tnv":2.781},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000586,"nv":2.211,"tnv":2.783},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000586,"nv":2.168,"tnv":2.74},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000586,"nv":2.156,"tnv":2.728},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000586,"nv":2.131,"tnv":2.703},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000586,"nv":2.11,"tnv":2.682},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000586,"nv":2.102,"tnv":2.674},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000586,"nv":2.102,"tnv":2.674},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000586,"nv":2.11,"tnv":2.682},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000586,"nv":2.091,"tnv":2.663},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000586,"nv":2.113,"tnv":2.685},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000586,"nv":2.121,"tnv":2.693},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000586,"nv":2.072,"tnv":2.644},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000586,"nv":2.102,"tnv":2.674},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000586,"nv":2.079,"tnv":2.651},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000586,"nv":2.046,"tnv":2.618},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000586,"nv":2.024,"tnv":2.596},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000586,"nv":2.036,"tnv":2.608},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000586,"nv":2.019,"tnv":2.591},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000586,"nv":2.008,"tnv":2.58},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000586,"nv":1.992,"tnv":2.564},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000586,"nv":1.994,"tnv":2.566},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000586,"nv":2.012,"tnv":2.584},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000586,"nv":2.002,"tnv":2.574},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000586,"nv":2.027,"tnv":2.599},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000586,"nv":2.02,"tnv":2.592},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000586,"nv":2.041,"tnv":2.613},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000586,"nv":2.033,"tnv":2.605},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000586,"nv":2.026,"tnv":2.598},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000586,"nv":2.028,"tnv":2.6},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000586,"nv":2.001,"tnv":2.573},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000586,"nv":2.01,"tnv":2.582},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000586,"nv":1.994,"tnv":2.566},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000586,"nv":1.971,"tnv":2.543},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000586,"nv":1.974,"tnv":2.546},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000586,"nv":1.999,"tnv":2.571},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000586,"nv":1.958,"tnv":2.53},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000586,"nv":1.955,"tnv":2.527},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000586,"nv":1.969,"tnv":2.541},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000586,"nv":1.978,"tnv":2.55},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000586,"nv":1.987,"tnv":2.559},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000586,"nv":2.003,"tnv":2.575},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000586,"nv":2,"tnv":2.572},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000586,"nv":1.976,"tnv":2.548},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000586,"nv":1.974,"tnv":2.546},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000586,"nv":1.978,"tnv":2.55},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000586,"nv":2.011,"tnv":2.583},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000586,"nv":2.009,"tnv":2.581},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000586,"nv":2.014,"tnv":2.586},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000586,"nv":1.968,"tnv":2.54},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000586,"nv":1.989,"tnv":2.561},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000586,"nv":1.971,"tnv":2.543},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000586,"nv":1.97,"tnv":2.542},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000586,"nv":1.935,"tnv":2.507},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000586,"nv":1.924,"tnv":2.496},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000586,"nv":1.937,"tnv":2.509},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000586,"nv":1.957,"tnv":2.529},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000586,"nv":1.937,"tnv":2.509},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000586,"nv":1.961,"tnv":2.533},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000586,"nv":1.926,"tnv":2.498},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000586,"nv":1.941,"tnv":2.513},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000586,"nv":1.909,"tnv":2.481},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000586,"nv":1.897,"tnv":2.469},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000586,"nv":1.901,"tnv":2.473},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000586,"nv":1.939,"tnv":2.511},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000586,"nv":1.951,"tnv":2.523},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000586,"nv":1.943,"tnv":2.515},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000586,"nv":1.904,"tnv":2.476},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000586,"nv":1.829,"tnv":2.401},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000586,"nv":1.825,"tnv":2.397},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000586,"nv":1.879,"tnv":2.451},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000586,"nv":2.074,"tnv":2.646},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000586,"nv":2.174,"tnv":2.746},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000586,"nv":2.175,"tnv":2.747},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000586,"nv":2.187,"tnv":2.759},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000586,"nv":2.187,"tnv":2.759},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000586,"nv":2.198,"tnv":2.77},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000586,"nv":2.194,"tnv":2.766},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000586,"nv":2.198,"tnv":2.77},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000586,"nv":2.202,"tnv":2.774},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000586,"nv":2.184,"tnv":2.756},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000586,"nv":2.225,"tnv":2.797},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000586,"nv":2.235,"tnv":2.807},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000586,"nv":2.246,"tnv":2.818},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000586,"nv":2.228,"tnv":2.8},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000586,"nv":2.226,"tnv":2.798},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000586,"nv":2.189,"tnv":2.761},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000586,"nv":2.208,"tnv":2.78},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000586,"nv":2.217,"tnv":2.789},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000586,"nv":2.218,"tnv":2.79},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000586,"nv":2.225,"tnv":2.797},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000586,"nv":2.228,"tnv":2.8},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000586,"nv":2.208,"tnv":2.78},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000586,"nv":2.199,"tnv":2.771},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000586,"nv":2.195,"tnv":2.767},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000586,"nv":2.203,"tnv":2.775},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000586,"nv":2.269,"tnv":2.841},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000586,"nv":2.244,"tnv":2.816},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000586,"nv":2.229,"tnv":2.801},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000586,"nv":2.246,"tnv":2.818},{"stockId":3000000000586,"date":"2025-02-20T16:00:00.000Z","nv":2.252,"tnv":2.824},{"stockId":3000000000586,"date":"2025-02-19T16:00:00.000Z","nv":2.228,"tnv":2.8},{"stockId":3000000000586,"date":"2025-02-18T16:00:00.000Z","nv":2.2,"tnv":2.772},{"stockId":3000000000586,"date":"2025-02-17T16:00:00.000Z","nv":2.171,"tnv":2.743},{"stockId":3000000000586,"date":"2025-02-16T16:00:00.000Z","nv":2.195,"tnv":2.767},{"stockId":3000000000586,"date":"2025-02-13T16:00:00.000Z","nv":2.204,"tnv":2.776},{"stockId":3000000000586,"date":"2025-02-12T16:00:00.000Z","nv":2.193,"tnv":2.765},{"stockId":3000000000586,"date":"2025-02-11T16:00:00.000Z","nv":2.229,"tnv":2.801},{"stockId":3000000000586,"date":"2025-02-10T16:00:00.000Z","nv":2.201,"tnv":2.773},{"stockId":3000000000586,"date":"2025-02-09T16:00:00.000Z","nv":2.2,"tnv":2.772},{"stockId":3000000000586,"date":"2025-02-06T16:00:00.000Z","nv":2.195,"tnv":2.767},{"stockId":3000000000586,"date":"2025-02-05T16:00:00.000Z","nv":2.175,"tnv":2.747},{"stockId":3000000000586,"date":"2025-02-04T16:00:00.000Z","nv":2.142,"tnv":2.714},{"stockId":3000000000586,"date":"2025-01-26T16:00:00.000Z","nv":2.156,"tnv":2.728},{"stockId":3000000000586,"date":"2025-01-23T16:00:00.000Z","nv":2.167,"tnv":2.739},{"stockId":3000000000586,"date":"2025-01-22T16:00:00.000Z","nv":2.133,"tnv":2.705},{"stockId":3000000000586,"date":"2025-01-21T16:00:00.000Z","nv":2.153,"tnv":2.725},{"stockId":3000000000586,"date":"2025-01-20T16:00:00.000Z","nv":2.175,"tnv":2.747},{"stockId":3000000000586,"date":"2025-01-19T16:00:00.000Z","nv":2.158,"tnv":2.73},{"stockId":3000000000586,"date":"2025-01-16T16:00:00.000Z","nv":2.137,"tnv":2.709},{"stockId":3000000000586,"date":"2025-01-15T16:00:00.000Z","nv":2.113,"tnv":2.685},{"stockId":3000000000586,"date":"2025-01-14T16:00:00.000Z","nv":2.107,"tnv":2.679},{"stockId":3000000000586,"date":"2025-01-13T16:00:00.000Z","nv":2.124,"tnv":2.696},{"stockId":3000000000586,"date":"2025-01-12T16:00:00.000Z","nv":2.059,"tnv":2.631},{"stockId":3000000000586,"date":"2025-01-09T16:00:00.000Z","nv":2.081,"tnv":2.653},{"stockId":3000000000586,"date":"2025-01-08T16:00:00.000Z","nv":2.128,"tnv":2.7},{"stockId":3000000000586,"date":"2025-01-07T16:00:00.000Z","nv":2.122,"tnv":2.694},{"stockId":3000000000586,"date":"2025-01-06T16:00:00.000Z","nv":2.123,"tnv":2.695},{"stockId":3000000000586,"date":"2025-01-05T16:00:00.000Z","nv":2.082,"tnv":2.654},{"stockId":3000000000586,"date":"2025-01-02T16:00:00.000Z","nv":2.088,"tnv":2.66},{"stockId":3000000000586,"date":"2025-01-01T16:00:00.000Z","nv":2.118,"tnv":2.69},{"stockId":3000000000586,"date":"2024-12-30T16:00:00.000Z","nv":2.167,"tnv":2.739},{"stockId":3000000000586,"date":"2024-12-29T16:00:00.000Z","nv":2.21,"tnv":2.782},{"stockId":3000000000586,"date":"2024-12-26T16:00:00.000Z","nv":2.198,"tnv":2.77},{"stockId":3000000000586,"date":"2024-12-25T16:00:00.000Z","nv":2.203,"tnv":2.775},{"stockId":3000000000586,"date":"2024-12-24T16:00:00.000Z","nv":2.178,"tnv":2.75},{"stockId":3000000000586,"date":"2024-12-23T16:00:00.000Z","nv":2.195,"tnv":2.767},{"stockId":3000000000586,"date":"2024-12-22T16:00:00.000Z","nv":2.159,"tnv":2.731},{"stockId":3000000000586,"date":"2024-12-19T16:00:00.000Z","nv":2.189,"tnv":2.761},{"stockId":3000000000586,"date":"2024-12-18T16:00:00.000Z","nv":2.186,"tnv":2.758},{"stockId":3000000000586,"date":"2024-12-17T16:00:00.000Z","nv":2.157,"tnv":2.729},{"stockId":3000000000586,"date":"2024-12-16T16:00:00.000Z","nv":2.145,"tnv":2.717},{"stockId":3000000000586,"date":"2024-12-15T16:00:00.000Z","nv":2.149,"tnv":2.721},{"stockId":3000000000586,"date":"2024-12-12T16:00:00.000Z","nv":2.172,"tnv":2.744},{"stockId":3000000000586,"date":"2024-12-11T16:00:00.000Z","nv":2.215,"tnv":2.787},{"stockId":3000000000586,"date":"2024-12-10T16:00:00.000Z","nv":2.205,"tnv":2.777},{"stockId":3000000000586,"date":"2024-12-09T16:00:00.000Z","nv":2.186,"tnv":2.758},{"stockId":3000000000586,"date":"2024-12-08T16:00:00.000Z","nv":2.163,"tnv":2.735},{"stockId":3000000000586,"date":"2024-12-05T16:00:00.000Z","nv":2.16,"tnv":2.732},{"stockId":3000000000586,"date":"2024-12-04T16:00:00.000Z","nv":2.133,"tnv":2.705},{"stockId":3000000000586,"date":"2024-12-03T16:00:00.000Z","nv":2.142,"tnv":2.714},{"stockId":3000000000586,"date":"2024-12-02T16:00:00.000Z","nv":2.165,"tnv":2.737},{"stockId":3000000000586,"date":"2024-12-01T16:00:00.000Z","nv":2.174,"tnv":2.746},{"stockId":3000000000586,"date":"2024-11-28T16:00:00.000Z","nv":2.141,"tnv":2.713},{"stockId":3000000000586,"date":"2024-11-27T16:00:00.000Z","nv":2.121,"tnv":2.693},{"stockId":3000000000586,"date":"2024-11-26T16:00:00.000Z","nv":2.146,"tnv":2.718},{"stockId":3000000000586,"date":"2024-11-25T16:00:00.000Z","nv":2.096,"tnv":2.668},{"stockId":3000000000586,"date":"2024-11-24T16:00:00.000Z","nv":2.104,"tnv":2.676},{"stockId":3000000000586,"date":"2024-11-21T16:00:00.000Z","nv":2.114,"tnv":2.686},{"stockId":3000000000586,"date":"2024-11-20T16:00:00.000Z","nv":2.164,"tnv":2.736},{"stockId":3000000000586,"date":"2024-11-19T16:00:00.000Z","nv":2.163,"tnv":2.735},{"stockId":3000000000586,"date":"2024-11-18T16:00:00.000Z","nv":2.15,"tnv":2.722},{"stockId":3000000000586,"date":"2024-11-17T16:00:00.000Z","nv":2.113,"tnv":2.685},{"stockId":3000000000586,"date":"2024-11-14T16:00:00.000Z","nv":2.152,"tnv":2.724},{"stockId":3000000000586,"date":"2024-11-13T16:00:00.000Z","nv":2.188,"tnv":2.76},{"stockId":3000000000586,"date":"2024-11-12T16:00:00.000Z","nv":2.238,"tnv":2.81},{"stockId":3000000000586,"date":"2024-11-11T16:00:00.000Z","nv":2.247,"tnv":2.819},{"stockId":3000000000586,"date":"2024-11-10T16:00:00.000Z","nv":2.234,"tnv":2.806},{"stockId":3000000000586,"date":"2024-11-07T16:00:00.000Z","nv":2.203,"tnv":2.775},{"stockId":3000000000586,"date":"2024-11-06T16:00:00.000Z","nv":2.214,"tnv":2.786},{"stockId":3000000000586,"date":"2024-11-05T16:00:00.000Z","nv":2.192,"tnv":2.764},{"stockId":3000000000586,"date":"2024-11-04T16:00:00.000Z","nv":2.214,"tnv":2.786},{"stockId":3000000000586,"date":"2024-11-03T16:00:00.000Z","nv":2.167,"tnv":2.739},{"stockId":3000000000586,"date":"2024-10-31T16:00:00.000Z","nv":2.132,"tnv":2.704},{"stockId":3000000000586,"date":"2024-10-30T16:00:00.000Z","nv":2.16,"tnv":2.732},{"stockId":3000000000586,"date":"2024-10-29T16:00:00.000Z","nv":2.172,"tnv":2.744},{"stockId":3000000000586,"date":"2024-10-28T16:00:00.000Z","nv":2.178,"tnv":2.75},{"stockId":3000000000586,"date":"2024-10-27T16:00:00.000Z","nv":2.173,"tnv":2.745},{"stockId":3000000000586,"date":"2024-10-24T16:00:00.000Z","nv":2.167,"tnv":2.739},{"stockId":3000000000586,"date":"2024-10-23T16:00:00.000Z","nv":2.147,"tnv":2.719},{"stockId":3000000000586,"date":"2024-10-22T16:00:00.000Z","nv":2.169,"tnv":2.741},{"stockId":3000000000586,"date":"2024-10-21T16:00:00.000Z","nv":2.168,"tnv":2.74},{"stockId":3000000000586,"date":"2024-10-20T16:00:00.000Z","nv":2.15,"tnv":2.722},{"stockId":3000000000586,"date":"2024-10-17T16:00:00.000Z","nv":2.135,"tnv":2.707},{"stockId":3000000000586,"date":"2024-10-16T16:00:00.000Z","nv":2.067,"tnv":2.639},{"stockId":3000000000586,"date":"2024-10-15T16:00:00.000Z","nv":2.077,"tnv":2.649},{"stockId":3000000000586,"date":"2024-10-14T16:00:00.000Z","nv":2.093,"tnv":2.665},{"stockId":3000000000586,"date":"2024-10-13T16:00:00.000Z","nv":2.151,"tnv":2.723},{"stockId":3000000000586,"date":"2024-10-10T16:00:00.000Z","nv":2.099,"tnv":2.671},{"stockId":3000000000586,"date":"2024-10-09T16:00:00.000Z","nv":2.178,"tnv":2.75},{"stockId":3000000000586,"date":"2024-10-08T16:00:00.000Z","nv":2.154,"tnv":2.726},{"stockId":3000000000586,"date":"2024-10-07T16:00:00.000Z","nv":2.339,"tnv":2.911},{"stockId":3000000000586,"date":"2024-09-29T16:00:00.000Z","nv":2.204,"tnv":2.776},{"stockId":3000000000586,"date":"2024-09-26T16:00:00.000Z","nv":2.035,"tnv":2.607},{"stockId":3000000000586,"date":"2024-09-25T16:00:00.000Z","nv":1.96,"tnv":2.532},{"stockId":3000000000586,"date":"2024-09-24T16:00:00.000Z","nv":1.901,"tnv":2.473},{"stockId":3000000000586,"date":"2024-09-23T16:00:00.000Z","nv":1.892,"tnv":2.464},{"stockId":3000000000586,"date":"2024-09-22T16:00:00.000Z","nv":1.831,"tnv":2.403},{"stockId":3000000000586,"date":"2024-09-19T16:00:00.000Z","nv":1.831,"tnv":2.403},{"stockId":3000000000586,"date":"2024-09-18T16:00:00.000Z","nv":1.84,"tnv":2.412},{"stockId":3000000000586,"date":"2024-09-17T16:00:00.000Z","nv":1.833,"tnv":2.405},{"stockId":3000000000586,"date":"2024-09-12T16:00:00.000Z","nv":1.836,"tnv":2.408},{"stockId":3000000000586,"date":"2024-09-11T16:00:00.000Z","nv":1.841,"tnv":2.413},{"stockId":3000000000586,"date":"2024-09-10T16:00:00.000Z","nv":1.854,"tnv":2.426},{"stockId":3000000000586,"date":"2024-09-09T16:00:00.000Z","nv":1.851,"tnv":2.423},{"stockId":3000000000586,"date":"2024-09-08T16:00:00.000Z","nv":1.844,"tnv":2.416},{"stockId":3000000000586,"date":"2024-09-05T16:00:00.000Z","nv":1.855,"tnv":2.427},{"stockId":3000000000586,"date":"2024-09-04T16:00:00.000Z","nv":1.89,"tnv":2.462},{"stockId":3000000000586,"date":"2024-09-03T16:00:00.000Z","nv":1.892,"tnv":2.464},{"stockId":3000000000586,"date":"2024-09-02T16:00:00.000Z","nv":1.907,"tnv":2.479},{"stockId":3000000000586,"date":"2024-09-01T16:00:00.000Z","nv":1.889,"tnv":2.461},{"stockId":3000000000586,"date":"2024-08-29T16:00:00.000Z","nv":1.915,"tnv":2.487},{"stockId":3000000000586,"date":"2024-08-28T16:00:00.000Z","nv":1.877,"tnv":2.449},{"stockId":3000000000586,"date":"2024-08-27T16:00:00.000Z","nv":1.853,"tnv":2.425},{"stockId":3000000000586,"date":"2024-08-26T16:00:00.000Z","nv":1.852,"tnv":2.424},{"stockId":3000000000586,"date":"2024-08-25T16:00:00.000Z","nv":1.876,"tnv":2.448},{"stockId":3000000000586,"date":"2024-08-22T16:00:00.000Z","nv":1.873,"tnv":2.445},{"stockId":3000000000586,"date":"2024-08-21T16:00:00.000Z","nv":1.867,"tnv":2.439},{"stockId":3000000000586,"date":"2024-08-20T16:00:00.000Z","nv":1.883,"tnv":2.455},{"stockId":3000000000586,"date":"2024-08-19T16:00:00.000Z","nv":1.884,"tnv":2.456},{"stockId":3000000000586,"date":"2024-08-18T16:00:00.000Z","nv":1.907,"tnv":2.479},{"stockId":3000000000586,"date":"2024-08-15T16:00:00.000Z","nv":1.912,"tnv":2.484},{"stockId":3000000000586,"date":"2024-08-14T16:00:00.000Z","nv":1.914,"tnv":2.486},{"stockId":3000000000586,"date":"2024-08-13T16:00:00.000Z","nv":1.906,"tnv":2.478},{"stockId":3000000000586,"date":"2024-08-12T16:00:00.000Z","nv":1.928,"tnv":2.5},{"stockId":3000000000586,"date":"2024-08-11T16:00:00.000Z","nv":1.918,"tnv":2.49},{"stockId":3000000000586,"date":"2024-08-08T16:00:00.000Z","nv":1.912,"tnv":2.484},{"stockId":3000000000586,"date":"2024-08-07T16:00:00.000Z","nv":1.923,"tnv":2.495},{"stockId":3000000000586,"date":"2024-08-06T16:00:00.000Z","nv":1.918,"tnv":2.49},{"stockId":3000000000586,"date":"2024-08-05T16:00:00.000Z","nv":1.919,"tnv":2.491},{"stockId":3000000000586,"date":"2024-08-04T16:00:00.000Z","nv":1.893,"tnv":2.465},{"stockId":3000000000586,"date":"2024-08-01T16:00:00.000Z","nv":1.941,"tnv":2.513},{"stockId":3000000000586,"date":"2024-07-31T16:00:00.000Z","nv":1.96,"tnv":2.532},{"stockId":3000000000586,"date":"2024-07-30T16:00:00.000Z","nv":1.974,"tnv":2.546},{"stockId":3000000000586,"date":"2024-07-29T16:00:00.000Z","nv":1.914,"tnv":2.486},{"stockId":3000000000586,"date":"2024-07-28T16:00:00.000Z","nv":1.931,"tnv":2.503},{"stockId":3000000000586,"date":"2024-07-25T16:00:00.000Z","nv":1.944,"tnv":2.516},{"stockId":3000000000586,"date":"2024-07-24T16:00:00.000Z","nv":1.911,"tnv":2.483},{"stockId":3000000000586,"date":"2024-07-23T16:00:00.000Z","nv":1.924,"tnv":2.496},{"stockId":3000000000586,"date":"2024-07-22T16:00:00.000Z","nv":1.957,"tnv":2.529},{"stockId":3000000000586,"date":"2024-07-21T16:00:00.000Z","nv":2.013,"tnv":2.585},{"stockId":3000000000586,"date":"2024-07-18T16:00:00.000Z","nv":2.019,"tnv":2.591},{"stockId":3000000000586,"date":"2024-07-17T16:00:00.000Z","nv":2.015,"tnv":2.587},{"stockId":3000000000586,"date":"2024-07-16T16:00:00.000Z","nv":2.018,"tnv":2.59},{"stockId":3000000000586,"date":"2024-07-15T16:00:00.000Z","nv":2.046,"tnv":2.618},{"stockId":3000000000586,"date":"2024-07-14T16:00:00.000Z","nv":2.017,"tnv":2.589},{"stockId":3000000000586,"date":"2024-07-11T16:00:00.000Z","nv":2.011,"tnv":2.583},{"stockId":3000000000586,"date":"2024-07-10T16:00:00.000Z","nv":2.023,"tnv":2.595},{"stockId":3000000000586,"date":"2024-07-09T16:00:00.000Z","nv":1.982,"tnv":2.554},{"stockId":3000000000586,"date":"2024-07-08T16:00:00.000Z","nv":1.961,"tnv":2.533},{"stockId":3000000000586,"date":"2024-07-07T16:00:00.000Z","nv":1.923,"tnv":2.495},{"stockId":3000000000586,"date":"2024-07-04T16:00:00.000Z","nv":1.937,"tnv":2.509},{"stockId":3000000000586,"date":"2024-07-03T16:00:00.000Z","nv":1.929,"tnv":2.501},{"stockId":3000000000586,"date":"2024-07-02T16:00:00.000Z","nv":1.939,"tnv":2.511},{"stockId":3000000000586,"date":"2024-07-01T16:00:00.000Z","nv":1.959,"tnv":2.531},{"stockId":3000000000586,"date":"2024-06-30T16:00:00.000Z","nv":2.001,"tnv":2.573},{"stockId":3000000000586,"date":"2024-06-27T16:00:00.000Z","nv":1.987,"tnv":2.559},{"stockId":3000000000586,"date":"2024-06-26T16:00:00.000Z","nv":1.978,"tnv":2.55},{"stockId":3000000000586,"date":"2024-06-25T16:00:00.000Z","nv":2,"tnv":2.572},{"stockId":3000000000586,"date":"2024-06-24T16:00:00.000Z","nv":1.973,"tnv":2.545},{"stockId":3000000000586,"date":"2024-06-23T16:00:00.000Z","nv":1.993,"tnv":2.565},{"stockId":3000000000586,"date":"2024-06-20T16:00:00.000Z","nv":2.023,"tnv":2.595},{"stockId":3000000000586,"date":"2024-06-19T16:00:00.000Z","nv":2.014,"tnv":2.586},{"stockId":3000000000586,"date":"2024-06-18T16:00:00.000Z","nv":2.038,"tnv":2.61},{"stockId":3000000000586,"date":"2024-06-17T16:00:00.000Z","nv":2.061,"tnv":2.633},{"stockId":3000000000586,"date":"2024-06-16T16:00:00.000Z","nv":2.06,"tnv":2.632},{"stockId":3000000000586,"date":"2024-06-13T16:00:00.000Z","nv":2.044,"tnv":2.616},{"stockId":3000000000586,"date":"2024-06-12T16:00:00.000Z","nv":2.022,"tnv":2.594},{"stockId":3000000000586,"date":"2024-06-11T16:00:00.000Z","nv":2.046,"tnv":2.618},{"stockId":3000000000586,"date":"2024-06-10T16:00:00.000Z","nv":2.035,"tnv":2.607},{"stockId":3000000000586,"date":"2024-06-06T16:00:00.000Z","nv":2.023,"tnv":2.595},{"stockId":3000000000586,"date":"2024-06-05T16:00:00.000Z","nv":2.042,"tnv":2.614},{"stockId":3000000000586,"date":"2024-06-04T16:00:00.000Z","nv":2.048,"tnv":2.62},{"stockId":3000000000586,"date":"2024-06-03T16:00:00.000Z","nv":2.057,"tnv":2.629},{"stockId":3000000000586,"date":"2024-06-02T16:00:00.000Z","nv":2.045,"tnv":2.617},{"stockId":3000000000586,"date":"2024-05-30T16:00:00.000Z","nv":2.046,"tnv":2.618},{"stockId":3000000000586,"date":"2024-05-29T16:00:00.000Z","nv":2.044,"tnv":2.616},{"stockId":3000000000586,"date":"2024-05-28T16:00:00.000Z","nv":2.035,"tnv":2.607},{"stockId":3000000000586,"date":"2024-05-27T16:00:00.000Z","nv":2.031,"tnv":2.603},{"stockId":3000000000586,"date":"2024-05-26T16:00:00.000Z","nv":2.062,"tnv":2.634},{"stockId":3000000000586,"date":"2024-05-23T16:00:00.000Z","nv":2.045,"tnv":2.617},{"stockId":3000000000586,"date":"2024-05-22T16:00:00.000Z","nv":2.067,"tnv":2.639},{"stockId":3000000000586,"date":"2024-05-21T16:00:00.000Z","nv":2.087,"tnv":2.659},{"stockId":3000000000586,"date":"2024-05-20T16:00:00.000Z","nv":2.074,"tnv":2.646},{"stockId":3000000000586,"date":"2024-05-19T16:00:00.000Z","nv":2.077,"tnv":2.649},{"stockId":3000000000586,"date":"2024-05-16T16:00:00.000Z","nv":2.073,"tnv":2.645},{"stockId":3000000000586,"date":"2024-05-15T16:00:00.000Z","nv":2.071,"tnv":2.643},{"stockId":3000000000586,"date":"2024-05-14T16:00:00.000Z","nv":2.07,"tnv":2.642},{"stockId":3000000000586,"date":"2024-05-13T16:00:00.000Z","nv":2.095,"tnv":2.667},{"stockId":3000000000586,"date":"2024-05-12T16:00:00.000Z","nv":2.086,"tnv":2.658},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000586,"nv":2.075,"tnv":2.647},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000586,"nv":2.091,"tnv":2.663},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000586,"nv":2.062,"tnv":2.634},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000586,"nv":2.084,"tnv":2.656},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000586,"nv":2.081,"tnv":2.653},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000586,"nv":2.039,"tnv":2.611},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000586,"nv":2.039,"tnv":2.611},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000586,"nv":2.003,"tnv":2.575},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000586,"nv":1.969,"tnv":2.541},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000586,"nv":1.983,"tnv":2.555},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000586,"nv":1.96,"tnv":2.532},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000586,"nv":1.992,"tnv":2.564},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000586,"nv":1.982,"tnv":2.554},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000586,"nv":1.999,"tnv":2.571},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000586,"nv":2.002,"tnv":2.574},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000586,"nv":1.943,"tnv":2.515},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000586,"nv":1.98,"tnv":2.552},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000586,"nv":1.971,"tnv":2.543},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000586,"nv":1.983,"tnv":2.555}],"influencesList":[]}