window.pageData = {"startDate":"2024-04-25T14:05:36.178Z","endDate":"2026-04-25T14:05:36.178Z","stock":{"_id":3000000000751,"stockCode":"000751","stockType":"fund","areaCode":"cn","followedNum":739,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-08-17T16:00:00.000Z","setUpScale":617552000,"market":"a","tickerId":751,"custody":"中国农业银行股份有限公司","name":"嘉实新兴产业股票型证券投资基金","shortName":"嘉实新兴产业股票","fundSecondLevel":"company","memoNum":2,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-09-16T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实新兴产业股票","pinyin":"jsxxcygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"归凯","stockType":"fund_manager","stockCode":"8801405027","exchange":"fm","tickerId":711165950},{"name":"陈涛","stockType":"fund_manager","stockCode":"db20760133","exchange":"fm","tickerId":320207590}],"hotMetrics":{"fss":{"stockId":3000000000751,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0027,"f_ins_h_s_r_c_hy":-0.0103,"f_ins_h_s_r_c_1y":-0.0093,"f_ind_h_s_r":0.9973000000000001,"f_ind_h_s_r_c_hy":0.010300000000000087,"f_ind_h_s_r_c_1y":0.009300000000000086,"f_h_a":329580,"f_h_s_a":4081,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000751,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.05911949685534591,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.06256517205422316,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.12756101906288972,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.10206010206010206,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.3791657470757007,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.4842894205823004,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.7593113141250878,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.8306451612903226,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.09073359073359073,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.3466094420600858},"fp":{"stockId":3000000000751,"type":"fp","f_p_r_fys":0.18846358320042556,"f_p_r_m1":0.15949170124481338,"f_p_r_m3":0.05872602415344552,"f_p_r_m6":0.1849986747945931,"f_p_r_y1":0.4427234591803788,"f_p_r_y3":0.13075366717248316,"f_p_r_y5":-0.17080860534124698,"f_cagr_p_r_fs":0.13778178102223348,"f_p_r_d1":0.0003121098626717167,"f_p_r_y2":0.5003355704697987,"f_p_r_y10":2.316765578635014,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000000751,"type":"ff","f_m_f":32995983,"f_m_f_r":0.012,"f_c_f":5499330,"f_c_f_r":0.002,"f_m_a_c_f":38495313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","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":3000000000751,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":4.471,"f_nv_cr":-0.007547169811320753},"f_as":{"stockId":3000000000751,"type":"f_as","f_tas":4305111110.58,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":2353,"holdings":3690749,"marketCap":357264503,"netValueRatio":0.083,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":2475,"holdings":5238450,"marketCap":258046047,"netValueRatio":0.0599,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":300750,"holdings":623577,"marketCap":250490880,"netValueRatio":0.0582,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":600079,"holdings":12513353,"marketCap":235626436,"netValueRatio":0.0547,"quarterlyChange":0.039757040309222225,"stock":{"stockCode":"600079","exchange":"sh","stockType":"company","tickerId":600079,"name":"ST人福"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":688617,"holdings":922212,"marketCap":230543777,"netValueRatio":0.0536,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":300285,"holdings":6615323,"marketCap":203090416,"netValueRatio":0.0472,"quarterlyChange":0.12002918642831006,"stock":{"stockCode":"300285","exchange":"sz","stockType":"company","tickerId":300285,"name":"国瓷材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":688012,"holdings":639087,"marketCap":195803475,"netValueRatio":0.0455,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":300012,"holdings":12714263,"marketCap":177491111,"netValueRatio":0.0412,"quarterlyChange":0.030258302583026087,"stock":{"stockCode":"300012","exchange":"sz","stockType":"company","tickerId":300012,"name":"华测检测"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":425,"holdings":11435150,"marketCap":115266312,"netValueRatio":0.0268,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":725,"holdings":26047900,"marketCap":101847289,"netValueRatio":0.0237,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}}],"lastFsMetrics":{"latestTurnoverRate":1.13346598260205,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000000751,"date":"2026-04-23T16:00:00.000Z","nv":4.471,"tnv":4.471},{"stockId":3000000000751,"date":"2026-04-22T16:00:00.000Z","nv":4.505,"tnv":4.505},{"stockId":3000000000751,"date":"2026-04-21T16:00:00.000Z","nv":4.513,"tnv":4.513},{"stockId":3000000000751,"date":"2026-04-20T16:00:00.000Z","nv":4.43,"tnv":4.43},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000751,"nv":4.415,"tnv":4.415},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000751,"nv":4.381,"tnv":4.381},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000751,"nv":4.36,"tnv":4.36},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000751,"nv":4.251,"tnv":4.251},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000751,"nv":4.276,"tnv":4.276},{"stockId":3000000000751,"date":"2026-04-12T16:00:00.000Z","nv":4.231,"tnv":4.231},{"stockId":3000000000751,"date":"2026-04-09T16:00:00.000Z","nv":4.242,"tnv":4.242},{"stockId":3000000000751,"date":"2026-04-08T16:00:00.000Z","nv":4.152,"tnv":4.152},{"stockId":3000000000751,"date":"2026-04-07T16:00:00.000Z","nv":4.141,"tnv":4.141},{"stockId":3000000000751,"date":"2026-04-06T16:00:00.000Z","nv":3.925,"tnv":3.925},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000751,"nv":3.942,"tnv":3.942},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000751,"nv":3.958,"tnv":3.958},{"stockId":3000000000751,"date":"2026-03-31T16:00:00.000Z","nv":3.986,"tnv":3.986},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000751,"nv":3.885,"tnv":3.885},{"stockId":3000000000751,"date":"2026-03-29T16:00:00.000Z","nv":3.929,"tnv":3.929},{"stockId":3000000000751,"date":"2026-03-26T16:00:00.000Z","nv":3.94,"tnv":3.94},{"stockId":3000000000751,"date":"2026-03-25T16:00:00.000Z","nv":3.901,"tnv":3.901},{"stockId":3000000000751,"date":"2026-03-24T16:00:00.000Z","nv":3.951,"tnv":3.951},{"stockId":3000000000751,"date":"2026-03-23T16:00:00.000Z","nv":3.856,"tnv":3.856},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000751,"nv":3.784,"tnv":3.784},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000751,"nv":3.949,"tnv":3.949},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000751,"nv":3.986,"tnv":3.986},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000751,"nv":4.097,"tnv":4.097},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000751,"nv":4.064,"tnv":4.064},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000751,"nv":4.138,"tnv":4.138},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000751,"nv":4.158,"tnv":4.158},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000751,"nv":4.201,"tnv":4.201},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000751,"nv":4.251,"tnv":4.251},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000751,"nv":4.28,"tnv":4.28},{"stockId":3000000000751,"date":"2026-03-08T16:00:00.000Z","nv":4.16,"tnv":4.16},{"stockId":3000000000751,"date":"2026-03-05T16:00:00.000Z","nv":4.241,"tnv":4.241},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000751,"nv":4.248,"tnv":4.248},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000751,"nv":4.181,"tnv":4.181},{"stockId":3000000000751,"date":"2026-03-02T16:00:00.000Z","nv":4.255,"tnv":4.255},{"stockId":3000000000751,"date":"2026-03-01T16:00:00.000Z","nv":4.412,"tnv":4.412},{"stockId":3000000000751,"date":"2026-02-26T16:00:00.000Z","nv":4.4,"tnv":4.4},{"stockId":3000000000751,"date":"2026-02-25T16:00:00.000Z","nv":4.347,"tnv":4.347},{"stockId":3000000000751,"date":"2026-02-24T16:00:00.000Z","nv":4.312,"tnv":4.312},{"stockId":3000000000751,"date":"2026-02-23T16:00:00.000Z","nv":4.242,"tnv":4.242},{"stockId":3000000000751,"date":"2026-02-12T16:00:00.000Z","nv":4.17,"tnv":4.17},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000751,"nv":4.231,"tnv":4.231},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000751,"nv":4.163,"tnv":4.163},{"stockId":3000000000751,"date":"2026-02-09T16:00:00.000Z","nv":4.16,"tnv":4.16},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000751,"nv":4.137,"tnv":4.137},{"stockId":3000000000751,"date":"2026-02-05T16:00:00.000Z","nv":4.045,"tnv":4.045},{"stockId":3000000000751,"date":"2026-02-04T16:00:00.000Z","nv":4.066,"tnv":4.066},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000751,"nv":4.128,"tnv":4.128},{"stockId":3000000000751,"date":"2026-02-02T16:00:00.000Z","nv":4.108,"tnv":4.108},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000751,"nv":3.988,"tnv":3.988},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000751,"nv":4.106,"tnv":4.106},{"stockId":3000000000751,"date":"2026-01-28T16:00:00.000Z","nv":4.139,"tnv":4.139},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000751,"nv":4.216,"tnv":4.216},{"stockId":3000000000751,"date":"2026-01-26T16:00:00.000Z","nv":4.185,"tnv":4.185},{"stockId":3000000000751,"date":"2026-01-25T16:00:00.000Z","nv":4.165,"tnv":4.165},{"stockId":3000000000751,"date":"2026-01-22T16:00:00.000Z","nv":4.223,"tnv":4.223},{"stockId":3000000000751,"date":"2026-01-21T16:00:00.000Z","nv":4.182,"tnv":4.182},{"stockId":3000000000751,"date":"2026-01-20T16:00:00.000Z","nv":4.211,"tnv":4.211},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000751,"nv":4.118,"tnv":4.118},{"stockId":3000000000751,"date":"2026-01-18T16:00:00.000Z","nv":4.145,"tnv":4.145},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000751,"nv":4.129,"tnv":4.129},{"stockId":3000000000751,"date":"2026-01-14T16:00:00.000Z","nv":4.078,"tnv":4.078},{"stockId":3000000000751,"date":"2026-01-13T16:00:00.000Z","nv":4.034,"tnv":4.034},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000751,"nv":4.011,"tnv":4.011},{"stockId":3000000000751,"date":"2026-01-11T16:00:00.000Z","nv":4.061,"tnv":4.061},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000751,"nv":4.011,"tnv":4.011},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000751,"nv":3.943,"tnv":3.943},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000751,"nv":3.974,"tnv":3.974},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000751,"nv":3.953,"tnv":3.953},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000751,"nv":3.887,"tnv":3.887},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000751,"nv":3.762,"tnv":3.762},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000751,"nv":3.786,"tnv":3.786},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000751,"nv":3.778,"tnv":3.778},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000751,"nv":3.814,"tnv":3.814},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000751,"nv":3.788,"tnv":3.788},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000751,"nv":3.787,"tnv":3.787},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000751,"nv":3.75,"tnv":3.75},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000751,"nv":3.721,"tnv":3.721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000751,"nv":3.671,"tnv":3.671},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000751,"nv":3.659,"tnv":3.659},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000751,"nv":3.708,"tnv":3.708},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000751,"nv":3.626,"tnv":3.626},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000751,"nv":3.7,"tnv":3.7},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000751,"nv":3.748,"tnv":3.748},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000751,"nv":3.642,"tnv":3.642},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000751,"nv":3.675,"tnv":3.675},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000751,"nv":3.654,"tnv":3.654},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000751,"nv":3.679,"tnv":3.679},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000751,"nv":3.648,"tnv":3.648},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000751,"nv":3.599,"tnv":3.599},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000751,"nv":3.585,"tnv":3.585},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000751,"nv":3.593,"tnv":3.593},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000751,"nv":3.625,"tnv":3.625},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000751,"nv":3.572,"tnv":3.572},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000751,"nv":3.516,"tnv":3.516},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000751,"nv":3.533,"tnv":3.533},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000751,"nv":3.505,"tnv":3.505},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000751,"nv":3.455,"tnv":3.455},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000751,"nv":3.457,"tnv":3.457},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000751,"nv":3.584,"tnv":3.584},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000751,"nv":3.64,"tnv":3.64},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000751,"nv":3.644,"tnv":3.644},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000751,"nv":3.658,"tnv":3.658},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000751,"nv":3.667,"tnv":3.667},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000751,"nv":3.714,"tnv":3.714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000751,"nv":3.677,"tnv":3.677},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000751,"nv":3.679,"tnv":3.679},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000751,"nv":3.719,"tnv":3.719},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000751,"nv":3.743,"tnv":3.743},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000751,"nv":3.75,"tnv":3.75},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000751,"nv":3.676,"tnv":3.676},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000751,"nv":3.666,"tnv":3.666},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000751,"nv":3.7,"tnv":3.7},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000751,"nv":3.708,"tnv":3.708},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000751,"nv":3.758,"tnv":3.758},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000751,"nv":3.793,"tnv":3.793},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000751,"nv":3.762,"tnv":3.762},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000751,"nv":3.781,"tnv":3.781},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000751,"nv":3.773,"tnv":3.773},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000751,"nv":3.711,"tnv":3.711},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000751,"nv":3.713,"tnv":3.713},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000751,"nv":3.722,"tnv":3.722},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000751,"nv":3.637,"tnv":3.637},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000751,"nv":3.594,"tnv":3.594},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000751,"nv":3.715,"tnv":3.715},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000751,"nv":3.732,"tnv":3.732},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000751,"nv":3.665,"tnv":3.665},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000751,"nv":3.781,"tnv":3.781},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000751,"nv":3.826,"tnv":3.826},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000751,"nv":3.944,"tnv":3.944},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000751,"nv":3.853,"tnv":3.853},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000751,"nv":3.842,"tnv":3.842},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000751,"nv":3.787,"tnv":3.787},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000751,"nv":3.854,"tnv":3.854},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000751,"nv":3.852,"tnv":3.852},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000751,"nv":3.729,"tnv":3.729},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000751,"nv":3.711,"tnv":3.711},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000751,"nv":3.691,"tnv":3.691},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000751,"nv":3.68,"tnv":3.68},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000751,"nv":3.69,"tnv":3.69},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000751,"nv":3.651,"tnv":3.651},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000751,"nv":3.647,"tnv":3.647},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000751,"nv":3.608,"tnv":3.608},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000751,"nv":3.648,"tnv":3.648},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000751,"nv":3.552,"tnv":3.552},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000751,"nv":3.551,"tnv":3.551},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000751,"nv":3.605,"tnv":3.605},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000751,"nv":3.512,"tnv":3.512},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000751,"nv":3.417,"tnv":3.417},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000751,"nv":3.514,"tnv":3.514},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000751,"nv":3.51,"tnv":3.51},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000751,"nv":3.588,"tnv":3.588},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000751,"nv":3.556,"tnv":3.556},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000751,"nv":3.547,"tnv":3.547},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000751,"nv":3.472,"tnv":3.472},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000751,"nv":3.524,"tnv":3.524},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000751,"nv":3.486,"tnv":3.486},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000751,"nv":3.433,"tnv":3.433},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000751,"nv":3.376,"tnv":3.376},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000751,"nv":3.372,"tnv":3.372},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000751,"nv":3.33,"tnv":3.33},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000751,"nv":3.358,"tnv":3.358},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000751,"nv":3.326,"tnv":3.326},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000751,"nv":3.286,"tnv":3.286},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000751,"nv":3.324,"tnv":3.324},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000751,"nv":3.302,"tnv":3.302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000751,"nv":3.293,"tnv":3.293},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000751,"nv":3.255,"tnv":3.255},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000751,"nv":3.26,"tnv":3.26},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000751,"nv":3.238,"tnv":3.238},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000751,"nv":3.226,"tnv":3.226},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000751,"nv":3.213,"tnv":3.213},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000751,"nv":3.191,"tnv":3.191},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000751,"nv":3.192,"tnv":3.192},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000751,"nv":3.233,"tnv":3.233},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000751,"nv":3.234,"tnv":3.234},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000751,"nv":3.214,"tnv":3.214},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000751,"nv":3.215,"tnv":3.215},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000751,"nv":3.218,"tnv":3.218},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000751,"nv":3.191,"tnv":3.191},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000751,"nv":3.196,"tnv":3.196},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000751,"nv":3.178,"tnv":3.178},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000751,"nv":3.168,"tnv":3.168},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000751,"nv":3.165,"tnv":3.165},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000751,"nv":3.123,"tnv":3.123},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000751,"nv":3.123,"tnv":3.123},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000751,"nv":3.118,"tnv":3.118},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000751,"nv":3.127,"tnv":3.127},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000751,"nv":3.114,"tnv":3.114},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000751,"nv":3.104,"tnv":3.104},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000751,"nv":3.117,"tnv":3.117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000751,"nv":3.078,"tnv":3.078},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000751,"nv":3.099,"tnv":3.099},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000751,"nv":3.113,"tnv":3.113},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000751,"nv":3.092,"tnv":3.092},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000751,"nv":3.111,"tnv":3.111},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000751,"nv":3.11,"tnv":3.11},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000751,"nv":3.08,"tnv":3.08},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000751,"nv":3.067,"tnv":3.067},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000751,"nv":3.084,"tnv":3.084},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000751,"nv":3.043,"tnv":3.043},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000751,"nv":3.008,"tnv":3.008},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000751,"nv":3.009,"tnv":3.009},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000751,"nv":3.008,"tnv":3.008},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000751,"nv":3.031,"tnv":3.031},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000751,"nv":3.031,"tnv":3.031},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000751,"nv":3.038,"tnv":3.038},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000751,"nv":3.053,"tnv":3.053},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000751,"nv":3.069,"tnv":3.069},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000751,"nv":3.076,"tnv":3.076},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000751,"nv":3.057,"tnv":3.057},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000751,"nv":3.076,"tnv":3.076},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000751,"nv":3.069,"tnv":3.069},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000751,"nv":3.086,"tnv":3.086},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000751,"nv":3.06,"tnv":3.06},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000751,"nv":3.045,"tnv":3.045},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000751,"nv":3.019,"tnv":3.019},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000751,"nv":3.051,"tnv":3.051},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000751,"nv":3.006,"tnv":3.006},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000751,"nv":3.006,"tnv":3.006},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000751,"nv":3.017,"tnv":3.017},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000751,"nv":3.032,"tnv":3.032},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000751,"nv":3.036,"tnv":3.036},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000751,"nv":3.062,"tnv":3.062},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000751,"nv":3.064,"tnv":3.064},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000751,"nv":3.045,"tnv":3.045},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000751,"nv":3.056,"tnv":3.056},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000751,"nv":3.058,"tnv":3.058},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000751,"nv":3.093,"tnv":3.093},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000751,"nv":3.099,"tnv":3.099},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000751,"nv":3.101,"tnv":3.101},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000751,"nv":3.077,"tnv":3.077},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000751,"nv":3.092,"tnv":3.092},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000751,"nv":3.083,"tnv":3.083},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000751,"nv":3.083,"tnv":3.083},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000751,"nv":3.054,"tnv":3.054},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000751,"nv":3.047,"tnv":3.047},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000751,"nv":3.03,"tnv":3.03},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000751,"nv":3.075,"tnv":3.075},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000751,"nv":3.099,"tnv":3.099},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000751,"nv":3.113,"tnv":3.113},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000751,"nv":3.161,"tnv":3.161},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000751,"nv":3.158,"tnv":3.158},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000751,"nv":3.115,"tnv":3.115},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000751,"nv":3.134,"tnv":3.134},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000751,"nv":3.111,"tnv":3.111},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000751,"nv":3.127,"tnv":3.127},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000751,"nv":3.129,"tnv":3.129},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000751,"nv":3.132,"tnv":3.132},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000751,"nv":3.089,"tnv":3.089},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000751,"nv":3.021,"tnv":3.021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000751,"nv":2.996,"tnv":2.996},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000751,"nv":2.985,"tnv":2.985},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000751,"nv":3.177,"tnv":3.177},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000751,"nv":3.211,"tnv":3.211},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000751,"nv":3.213,"tnv":3.213},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000751,"nv":3.162,"tnv":3.162},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000751,"nv":3.183,"tnv":3.183},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000751,"nv":3.205,"tnv":3.205},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000751,"nv":3.152,"tnv":3.152},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000751,"nv":3.164,"tnv":3.164},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000751,"nv":3.173,"tnv":3.173},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000751,"nv":3.16,"tnv":3.16},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000751,"nv":3.198,"tnv":3.198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000751,"nv":3.236,"tnv":3.236},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000751,"nv":3.231,"tnv":3.231},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000751,"nv":3.221,"tnv":3.221},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000751,"nv":3.233,"tnv":3.233},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000751,"nv":3.167,"tnv":3.167},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000751,"nv":3.195,"tnv":3.195},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000751,"nv":3.206,"tnv":3.206},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000751,"nv":3.205,"tnv":3.205},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000751,"nv":3.204,"tnv":3.204},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000751,"nv":3.219,"tnv":3.219},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000751,"nv":3.18,"tnv":3.18},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000751,"nv":3.174,"tnv":3.174},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000751,"nv":3.172,"tnv":3.172},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000751,"nv":3.145,"tnv":3.145},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000751,"nv":3.192,"tnv":3.192},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000751,"nv":3.18,"tnv":3.18},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000751,"nv":3.174,"tnv":3.174},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000751,"nv":3.219,"tnv":3.219},{"stockId":3000000000751,"date":"2025-02-20T16:00:00.000Z","nv":3.242,"tnv":3.242},{"stockId":3000000000751,"date":"2025-02-19T16:00:00.000Z","nv":3.225,"tnv":3.225},{"stockId":3000000000751,"date":"2025-02-18T16:00:00.000Z","nv":3.189,"tnv":3.189},{"stockId":3000000000751,"date":"2025-02-17T16:00:00.000Z","nv":3.143,"tnv":3.143},{"stockId":3000000000751,"date":"2025-02-16T16:00:00.000Z","nv":3.179,"tnv":3.179},{"stockId":3000000000751,"date":"2025-02-13T16:00:00.000Z","nv":3.195,"tnv":3.195},{"stockId":3000000000751,"date":"2025-02-12T16:00:00.000Z","nv":3.187,"tnv":3.187},{"stockId":3000000000751,"date":"2025-02-11T16:00:00.000Z","nv":3.197,"tnv":3.197},{"stockId":3000000000751,"date":"2025-02-10T16:00:00.000Z","nv":3.155,"tnv":3.155},{"stockId":3000000000751,"date":"2025-02-09T16:00:00.000Z","nv":3.158,"tnv":3.158},{"stockId":3000000000751,"date":"2025-02-06T16:00:00.000Z","nv":3.164,"tnv":3.164},{"stockId":3000000000751,"date":"2025-02-05T16:00:00.000Z","nv":3.124,"tnv":3.124},{"stockId":3000000000751,"date":"2025-02-04T16:00:00.000Z","nv":3.079,"tnv":3.079},{"stockId":3000000000751,"date":"2025-01-26T16:00:00.000Z","nv":3.109,"tnv":3.109},{"stockId":3000000000751,"date":"2025-01-23T16:00:00.000Z","nv":3.122,"tnv":3.122},{"stockId":3000000000751,"date":"2025-01-22T16:00:00.000Z","nv":3.098,"tnv":3.098},{"stockId":3000000000751,"date":"2025-01-21T16:00:00.000Z","nv":3.117,"tnv":3.117},{"stockId":3000000000751,"date":"2025-01-20T16:00:00.000Z","nv":3.135,"tnv":3.135},{"stockId":3000000000751,"date":"2025-01-19T16:00:00.000Z","nv":3.112,"tnv":3.112},{"stockId":3000000000751,"date":"2025-01-16T16:00:00.000Z","nv":3.107,"tnv":3.107},{"stockId":3000000000751,"date":"2025-01-15T16:00:00.000Z","nv":3.066,"tnv":3.066},{"stockId":3000000000751,"date":"2025-01-14T16:00:00.000Z","nv":3.035,"tnv":3.035},{"stockId":3000000000751,"date":"2025-01-13T16:00:00.000Z","nv":3.059,"tnv":3.059},{"stockId":3000000000751,"date":"2025-01-12T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000000751,"date":"2025-01-09T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000000751,"date":"2025-01-08T16:00:00.000Z","nv":3,"tnv":3},{"stockId":3000000000751,"date":"2025-01-07T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000000751,"date":"2025-01-06T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000000751,"date":"2025-01-05T16:00:00.000Z","nv":3.01,"tnv":3.01},{"stockId":3000000000751,"date":"2025-01-02T16:00:00.000Z","nv":3.007,"tnv":3.007},{"stockId":3000000000751,"date":"2025-01-01T16:00:00.000Z","nv":3.032,"tnv":3.032},{"stockId":3000000000751,"date":"2024-12-30T16:00:00.000Z","nv":3.093,"tnv":3.093},{"stockId":3000000000751,"date":"2024-12-29T16:00:00.000Z","nv":3.137,"tnv":3.137},{"stockId":3000000000751,"date":"2024-12-26T16:00:00.000Z","nv":3.126,"tnv":3.126},{"stockId":3000000000751,"date":"2024-12-25T16:00:00.000Z","nv":3.11,"tnv":3.11},{"stockId":3000000000751,"date":"2024-12-24T16:00:00.000Z","nv":3.111,"tnv":3.111},{"stockId":3000000000751,"date":"2024-12-23T16:00:00.000Z","nv":3.135,"tnv":3.135},{"stockId":3000000000751,"date":"2024-12-22T16:00:00.000Z","nv":3.091,"tnv":3.091},{"stockId":3000000000751,"date":"2024-12-19T16:00:00.000Z","nv":3.114,"tnv":3.114},{"stockId":3000000000751,"date":"2024-12-18T16:00:00.000Z","nv":3.104,"tnv":3.104},{"stockId":3000000000751,"date":"2024-12-17T16:00:00.000Z","nv":3.101,"tnv":3.101},{"stockId":3000000000751,"date":"2024-12-16T16:00:00.000Z","nv":3.1,"tnv":3.1},{"stockId":3000000000751,"date":"2024-12-15T16:00:00.000Z","nv":3.116,"tnv":3.116},{"stockId":3000000000751,"date":"2024-12-12T16:00:00.000Z","nv":3.162,"tnv":3.162},{"stockId":3000000000751,"date":"2024-12-11T16:00:00.000Z","nv":3.22,"tnv":3.22},{"stockId":3000000000751,"date":"2024-12-10T16:00:00.000Z","nv":3.179,"tnv":3.179},{"stockId":3000000000751,"date":"2024-12-09T16:00:00.000Z","nv":3.173,"tnv":3.173},{"stockId":3000000000751,"date":"2024-12-08T16:00:00.000Z","nv":3.144,"tnv":3.144},{"stockId":3000000000751,"date":"2024-12-05T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000000751,"date":"2024-12-04T16:00:00.000Z","nv":3.127,"tnv":3.127},{"stockId":3000000000751,"date":"2024-12-03T16:00:00.000Z","nv":3.141,"tnv":3.141},{"stockId":3000000000751,"date":"2024-12-02T16:00:00.000Z","nv":3.147,"tnv":3.147},{"stockId":3000000000751,"date":"2024-12-01T16:00:00.000Z","nv":3.146,"tnv":3.146},{"stockId":3000000000751,"date":"2024-11-28T16:00:00.000Z","nv":3.119,"tnv":3.119},{"stockId":3000000000751,"date":"2024-11-27T16:00:00.000Z","nv":3.079,"tnv":3.079},{"stockId":3000000000751,"date":"2024-11-26T16:00:00.000Z","nv":3.111,"tnv":3.111},{"stockId":3000000000751,"date":"2024-11-25T16:00:00.000Z","nv":3.066,"tnv":3.066},{"stockId":3000000000751,"date":"2024-11-24T16:00:00.000Z","nv":3.071,"tnv":3.071},{"stockId":3000000000751,"date":"2024-11-21T16:00:00.000Z","nv":3.076,"tnv":3.076},{"stockId":3000000000751,"date":"2024-11-20T16:00:00.000Z","nv":3.183,"tnv":3.183},{"stockId":3000000000751,"date":"2024-11-19T16:00:00.000Z","nv":3.188,"tnv":3.188},{"stockId":3000000000751,"date":"2024-11-18T16:00:00.000Z","nv":3.152,"tnv":3.152},{"stockId":3000000000751,"date":"2024-11-17T16:00:00.000Z","nv":3.117,"tnv":3.117},{"stockId":3000000000751,"date":"2024-11-14T16:00:00.000Z","nv":3.159,"tnv":3.159},{"stockId":3000000000751,"date":"2024-11-13T16:00:00.000Z","nv":3.22,"tnv":3.22},{"stockId":3000000000751,"date":"2024-11-12T16:00:00.000Z","nv":3.275,"tnv":3.275},{"stockId":3000000000751,"date":"2024-11-11T16:00:00.000Z","nv":3.302,"tnv":3.302},{"stockId":3000000000751,"date":"2024-11-10T16:00:00.000Z","nv":3.3,"tnv":3.3},{"stockId":3000000000751,"date":"2024-11-07T16:00:00.000Z","nv":3.269,"tnv":3.269},{"stockId":3000000000751,"date":"2024-11-06T16:00:00.000Z","nv":3.271,"tnv":3.271},{"stockId":3000000000751,"date":"2024-11-05T16:00:00.000Z","nv":3.185,"tnv":3.185},{"stockId":3000000000751,"date":"2024-11-04T16:00:00.000Z","nv":3.188,"tnv":3.188},{"stockId":3000000000751,"date":"2024-11-03T16:00:00.000Z","nv":3.133,"tnv":3.133},{"stockId":3000000000751,"date":"2024-10-31T16:00:00.000Z","nv":3.108,"tnv":3.108},{"stockId":3000000000751,"date":"2024-10-30T16:00:00.000Z","nv":3.116,"tnv":3.116},{"stockId":3000000000751,"date":"2024-10-29T16:00:00.000Z","nv":3.127,"tnv":3.127},{"stockId":3000000000751,"date":"2024-10-28T16:00:00.000Z","nv":3.164,"tnv":3.164},{"stockId":3000000000751,"date":"2024-10-27T16:00:00.000Z","nv":3.205,"tnv":3.205},{"stockId":3000000000751,"date":"2024-10-24T16:00:00.000Z","nv":3.196,"tnv":3.196},{"stockId":3000000000751,"date":"2024-10-23T16:00:00.000Z","nv":3.154,"tnv":3.154},{"stockId":3000000000751,"date":"2024-10-22T16:00:00.000Z","nv":3.165,"tnv":3.165},{"stockId":3000000000751,"date":"2024-10-21T16:00:00.000Z","nv":3.176,"tnv":3.176},{"stockId":3000000000751,"date":"2024-10-20T16:00:00.000Z","nv":3.159,"tnv":3.159},{"stockId":3000000000751,"date":"2024-10-17T16:00:00.000Z","nv":3.13,"tnv":3.13},{"stockId":3000000000751,"date":"2024-10-16T16:00:00.000Z","nv":3.037,"tnv":3.037},{"stockId":3000000000751,"date":"2024-10-15T16:00:00.000Z","nv":3.072,"tnv":3.072},{"stockId":3000000000751,"date":"2024-10-14T16:00:00.000Z","nv":3.084,"tnv":3.084},{"stockId":3000000000751,"date":"2024-10-13T16:00:00.000Z","nv":3.144,"tnv":3.144},{"stockId":3000000000751,"date":"2024-10-10T16:00:00.000Z","nv":3.115,"tnv":3.115},{"stockId":3000000000751,"date":"2024-10-09T16:00:00.000Z","nv":3.234,"tnv":3.234},{"stockId":3000000000751,"date":"2024-10-08T16:00:00.000Z","nv":3.219,"tnv":3.219},{"stockId":3000000000751,"date":"2024-10-07T16:00:00.000Z","nv":3.458,"tnv":3.458},{"stockId":3000000000751,"date":"2024-09-29T16:00:00.000Z","nv":3.229,"tnv":3.229},{"stockId":3000000000751,"date":"2024-09-26T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000000751,"date":"2024-09-25T16:00:00.000Z","nv":2.799,"tnv":2.799},{"stockId":3000000000751,"date":"2024-09-24T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000000751,"date":"2024-09-23T16:00:00.000Z","nv":2.658,"tnv":2.658},{"stockId":3000000000751,"date":"2024-09-22T16:00:00.000Z","nv":2.564,"tnv":2.564},{"stockId":3000000000751,"date":"2024-09-19T16:00:00.000Z","nv":2.577,"tnv":2.577},{"stockId":3000000000751,"date":"2024-09-18T16:00:00.000Z","nv":2.587,"tnv":2.587},{"stockId":3000000000751,"date":"2024-09-17T16:00:00.000Z","nv":2.568,"tnv":2.568},{"stockId":3000000000751,"date":"2024-09-12T16:00:00.000Z","nv":2.555,"tnv":2.555},{"stockId":3000000000751,"date":"2024-09-11T16:00:00.000Z","nv":2.586,"tnv":2.586},{"stockId":3000000000751,"date":"2024-09-10T16:00:00.000Z","nv":2.608,"tnv":2.608},{"stockId":3000000000751,"date":"2024-09-09T16:00:00.000Z","nv":2.6,"tnv":2.6},{"stockId":3000000000751,"date":"2024-09-08T16:00:00.000Z","nv":2.623,"tnv":2.623},{"stockId":3000000000751,"date":"2024-09-05T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000000751,"date":"2024-09-04T16:00:00.000Z","nv":2.691,"tnv":2.691},{"stockId":3000000000751,"date":"2024-09-03T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000000751,"date":"2024-09-02T16:00:00.000Z","nv":2.672,"tnv":2.672},{"stockId":3000000000751,"date":"2024-09-01T16:00:00.000Z","nv":2.653,"tnv":2.653},{"stockId":3000000000751,"date":"2024-08-29T16:00:00.000Z","nv":2.702,"tnv":2.702},{"stockId":3000000000751,"date":"2024-08-28T16:00:00.000Z","nv":2.662,"tnv":2.662},{"stockId":3000000000751,"date":"2024-08-27T16:00:00.000Z","nv":2.64,"tnv":2.64},{"stockId":3000000000751,"date":"2024-08-26T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000000751,"date":"2024-08-25T16:00:00.000Z","nv":2.659,"tnv":2.659},{"stockId":3000000000751,"date":"2024-08-22T16:00:00.000Z","nv":2.677,"tnv":2.677},{"stockId":3000000000751,"date":"2024-08-21T16:00:00.000Z","nv":2.676,"tnv":2.676},{"stockId":3000000000751,"date":"2024-08-20T16:00:00.000Z","nv":2.694,"tnv":2.694},{"stockId":3000000000751,"date":"2024-08-19T16:00:00.000Z","nv":2.696,"tnv":2.696},{"stockId":3000000000751,"date":"2024-08-18T16:00:00.000Z","nv":2.734,"tnv":2.734},{"stockId":3000000000751,"date":"2024-08-15T16:00:00.000Z","nv":2.728,"tnv":2.728},{"stockId":3000000000751,"date":"2024-08-14T16:00:00.000Z","nv":2.74,"tnv":2.74},{"stockId":3000000000751,"date":"2024-08-13T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000000751,"date":"2024-08-12T16:00:00.000Z","nv":2.765,"tnv":2.765},{"stockId":3000000000751,"date":"2024-08-11T16:00:00.000Z","nv":2.777,"tnv":2.777},{"stockId":3000000000751,"date":"2024-08-08T16:00:00.000Z","nv":2.763,"tnv":2.763},{"stockId":3000000000751,"date":"2024-08-07T16:00:00.000Z","nv":2.778,"tnv":2.778},{"stockId":3000000000751,"date":"2024-08-06T16:00:00.000Z","nv":2.769,"tnv":2.769},{"stockId":3000000000751,"date":"2024-08-05T16:00:00.000Z","nv":2.762,"tnv":2.762},{"stockId":3000000000751,"date":"2024-08-04T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000000751,"date":"2024-08-01T16:00:00.000Z","nv":2.757,"tnv":2.757},{"stockId":3000000000751,"date":"2024-07-31T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000000751,"date":"2024-07-30T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000000751,"date":"2024-07-29T16:00:00.000Z","nv":2.684,"tnv":2.684},{"stockId":3000000000751,"date":"2024-07-28T16:00:00.000Z","nv":2.698,"tnv":2.698},{"stockId":3000000000751,"date":"2024-07-25T16:00:00.000Z","nv":2.733,"tnv":2.733},{"stockId":3000000000751,"date":"2024-07-24T16:00:00.000Z","nv":2.719,"tnv":2.719},{"stockId":3000000000751,"date":"2024-07-23T16:00:00.000Z","nv":2.732,"tnv":2.732},{"stockId":3000000000751,"date":"2024-07-22T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000000751,"date":"2024-07-21T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000000751,"date":"2024-07-18T16:00:00.000Z","nv":2.84,"tnv":2.84},{"stockId":3000000000751,"date":"2024-07-17T16:00:00.000Z","nv":2.823,"tnv":2.823},{"stockId":3000000000751,"date":"2024-07-16T16:00:00.000Z","nv":2.795,"tnv":2.795},{"stockId":3000000000751,"date":"2024-07-15T16:00:00.000Z","nv":2.777,"tnv":2.777},{"stockId":3000000000751,"date":"2024-07-14T16:00:00.000Z","nv":2.794,"tnv":2.794},{"stockId":3000000000751,"date":"2024-07-11T16:00:00.000Z","nv":2.823,"tnv":2.823},{"stockId":3000000000751,"date":"2024-07-10T16:00:00.000Z","nv":2.817,"tnv":2.817},{"stockId":3000000000751,"date":"2024-07-09T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000000751,"date":"2024-07-08T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000000751,"date":"2024-07-07T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000000751,"date":"2024-07-04T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000000751,"date":"2024-07-03T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000000751,"date":"2024-07-02T16:00:00.000Z","nv":2.769,"tnv":2.769},{"stockId":3000000000751,"date":"2024-07-01T16:00:00.000Z","nv":2.797,"tnv":2.797},{"stockId":3000000000751,"date":"2024-06-30T16:00:00.000Z","nv":2.833,"tnv":2.833},{"stockId":3000000000751,"date":"2024-06-27T16:00:00.000Z","nv":2.84,"tnv":2.84},{"stockId":3000000000751,"date":"2024-06-26T16:00:00.000Z","nv":2.856,"tnv":2.856},{"stockId":3000000000751,"date":"2024-06-25T16:00:00.000Z","nv":2.901,"tnv":2.901},{"stockId":3000000000751,"date":"2024-06-24T16:00:00.000Z","nv":2.866,"tnv":2.866},{"stockId":3000000000751,"date":"2024-06-23T16:00:00.000Z","nv":2.884,"tnv":2.884},{"stockId":3000000000751,"date":"2024-06-20T16:00:00.000Z","nv":2.908,"tnv":2.908},{"stockId":3000000000751,"date":"2024-06-19T16:00:00.000Z","nv":2.909,"tnv":2.909},{"stockId":3000000000751,"date":"2024-06-18T16:00:00.000Z","nv":2.93,"tnv":2.93},{"stockId":3000000000751,"date":"2024-06-17T16:00:00.000Z","nv":2.963,"tnv":2.963},{"stockId":3000000000751,"date":"2024-06-16T16:00:00.000Z","nv":2.964,"tnv":2.964},{"stockId":3000000000751,"date":"2024-06-13T16:00:00.000Z","nv":2.962,"tnv":2.962},{"stockId":3000000000751,"date":"2024-06-12T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000000751,"date":"2024-06-11T16:00:00.000Z","nv":2.967,"tnv":2.967},{"stockId":3000000000751,"date":"2024-06-10T16:00:00.000Z","nv":2.977,"tnv":2.977},{"stockId":3000000000751,"date":"2024-06-06T16:00:00.000Z","nv":2.956,"tnv":2.956},{"stockId":3000000000751,"date":"2024-06-05T16:00:00.000Z","nv":2.972,"tnv":2.972},{"stockId":3000000000751,"date":"2024-06-04T16:00:00.000Z","nv":2.995,"tnv":2.995},{"stockId":3000000000751,"date":"2024-06-03T16:00:00.000Z","nv":3.004,"tnv":3.004},{"stockId":3000000000751,"date":"2024-06-02T16:00:00.000Z","nv":2.969,"tnv":2.969},{"stockId":3000000000751,"date":"2024-05-30T16:00:00.000Z","nv":2.988,"tnv":2.988},{"stockId":3000000000751,"date":"2024-05-29T16:00:00.000Z","nv":3.002,"tnv":3.002},{"stockId":3000000000751,"date":"2024-05-28T16:00:00.000Z","nv":3.009,"tnv":3.009},{"stockId":3000000000751,"date":"2024-05-27T16:00:00.000Z","nv":3.024,"tnv":3.024},{"stockId":3000000000751,"date":"2024-05-26T16:00:00.000Z","nv":3.061,"tnv":3.061},{"stockId":3000000000751,"date":"2024-05-23T16:00:00.000Z","nv":3.024,"tnv":3.024},{"stockId":3000000000751,"date":"2024-05-22T16:00:00.000Z","nv":3.06,"tnv":3.06},{"stockId":3000000000751,"date":"2024-05-21T16:00:00.000Z","nv":3.082,"tnv":3.082},{"stockId":3000000000751,"date":"2024-05-20T16:00:00.000Z","nv":3.107,"tnv":3.107},{"stockId":3000000000751,"date":"2024-05-19T16:00:00.000Z","nv":3.131,"tnv":3.131},{"stockId":3000000000751,"date":"2024-05-16T16:00:00.000Z","nv":3.129,"tnv":3.129},{"stockId":3000000000751,"date":"2024-05-15T16:00:00.000Z","nv":3.12,"tnv":3.12},{"stockId":3000000000751,"date":"2024-05-14T16:00:00.000Z","nv":3.131,"tnv":3.131},{"stockId":3000000000751,"date":"2024-05-13T16:00:00.000Z","nv":3.163,"tnv":3.163},{"stockId":3000000000751,"date":"2024-05-12T16:00:00.000Z","nv":3.153,"tnv":3.153},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000751,"nv":3.153,"tnv":3.153},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000751,"nv":3.16,"tnv":3.16},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000751,"nv":3.109,"tnv":3.109},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000751,"nv":3.132,"tnv":3.132},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000751,"nv":3.124,"tnv":3.124},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000751,"nv":3.062,"tnv":3.062},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000751,"nv":3.06,"tnv":3.06},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000751,"nv":3.018,"tnv":3.018}],"influencesList":[]}