window.pageData = {"startDate":"2024-06-12T13:44:25.255Z","endDate":"2026-06-12T13:44:25.255Z","stock":{"_id":3000000001156,"stockCode":"001156","stockType":"fund","areaCode":"cn","followedNum":242,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-12T16:00:00.000Z","setUpScale":1725160000,"market":"a","tickerId":1156,"custody":"中国农业银行股份有限公司","name":"申万菱信新能源汽车主题灵活配置混合型证券投资基金","shortName":"申万菱信新能源汽车主题灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-06T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050340000,"currency":"CNY","masterFundShortName":"申万菱信新能源汽车主题灵活配置混合","pinyin":"swlxxnyqcztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"managers":[{"name":"娄周鑫","stockType":"fund_manager","stockCode":"db20889934","exchange":"fm","tickerId":122624221560}],"hotMetrics":{"fss":{"stockId":3000000001156,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.139,"f_ins_h_s_r_c_hy":0.13790000000000002,"f_ins_h_s_r_c_1y":0.1305,"f_ind_h_s_r":0.861,"f_ind_h_s_r_c_hy":-0.13790000000000002,"f_ind_h_s_r_c_1y":-0.13050000000000006,"f_h_a":158800,"f_h_s_a":5048,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001156,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.13997772828507796,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.8745550641786215,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.18116100766703178,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.14431946006749155,"f_p_r_y1_ssc":8383,"f_p_r_y1_ssrp":0.08816511572417084,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.10237942122186496,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.12085240274599543,"f_p_r_y5_ssc":4457,"f_p_r_y5_ssrp":0.11333034111310593,"f_cagr_p_r_fs_ssc":9237,"f_cagr_p_r_fs_ssrp":0.17247726288436552,"f_p_r_y10_ssc":1415,"f_p_r_y10_ssrp":0.054455445544554455},"fp":{"stockId":3000000001156,"type":"fp","f_p_r_fys":0.2771333885666949,"f_p_r_m1":-0.11788268955650916,"f_p_r_m3":0.14524517087667155,"f_p_r_m6":0.31639624252775467,"f_p_r_y1":1.0189914865749827,"f_p_r_y3":0.7820809248554914,"f_p_r_y5":0.5738610328536318,"f_cagr_p_r_fs":0.14001132815079464,"f_p_r_d1":-0.005507955936352449,"f_p_r_y2":1.2276011560693636,"last_data_date":"2026-06-10T16:00:00.000Z","f_p_r_y10":3.4762846739843374},"ff":{"stockId":3000000001156,"type":"ff","f_m_f":11147176,"f_m_f_r":0.012,"f_c_f":1857862,"f_c_f_r":0.002,"f_m_a_c_f":13005038,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-08T16:00:00.000Z","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":3000000001156,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":3.083,"f_nv_cr":0.03144864503178324},"f_as":{"stockId":3000000001156,"type":"f_as","f_tas":2049341628.836,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022739,"name":"申万菱信新能源汽车主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022739","tickerId":22739,"shortName":"申万菱信新能源汽车主题灵活配置混合C","currency":"CNY","__csrcFundId":3905,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-12-23T09:16:58.327Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"swlxxnyqcztlhpzhhxzqtzjj","fundCollectionId":4000050340000,"followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":301358,"holdings":3352300,"marketCap":253366834,"netValueRatio":0.0805,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":2812,"holdings":3655724,"marketCap":247784972,"netValueRatio":0.0787,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":2240,"holdings":6109099,"marketCap":244974869,"netValueRatio":0.0778,"quarterlyChange":0.16468196340400865,"stock":{"stockCode":"002240","exchange":"sz","stockType":"company","tickerId":2240,"name":"盛新锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":300750,"holdings":562236,"marketCap":225850201,"netValueRatio":0.0718,"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":3000000001156,"stockId":300568,"holdings":14337951,"marketCap":212345054,"netValueRatio":0.0675,"quarterlyChange":-0.02885245901639355,"stock":{"stockCode":"300568","exchange":"sz","stockType":"company","tickerId":300568,"name":"星源材质"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":300390,"holdings":3220327,"marketCap":188389129,"netValueRatio":0.0599,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":2709,"holdings":4068400,"marketCap":187146400,"netValueRatio":0.0595,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":2738,"holdings":2464163,"marketCap":183087310,"netValueRatio":0.0582,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":688,"holdings":3785684,"marketCap":147149537,"netValueRatio":0.0468,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001156,"stockId":2126,"holdings":3073336,"marketCap":130647513,"netValueRatio":0.0415,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}}],"lastFsMetrics":{"latestTurnoverRate":4.29013170461729,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001156,"nv":3.192,"tnv":4.182},{"stockId":3000000001156,"date":"2026-06-10T16:00:00.000Z","nv":3.083,"tnv":4.073},{"stockId":3000000001156,"date":"2026-06-09T16:00:00.000Z","nv":2.989,"tnv":3.979},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001156,"nv":3.043,"tnv":4.033},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001156,"nv":2.884,"tnv":3.874},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001156,"nv":2.959,"tnv":3.949},{"stockId":3000000001156,"date":"2026-06-03T16:00:00.000Z","nv":2.981,"tnv":3.971},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001156,"nv":3.079,"tnv":4.069},{"stockId":3000000001156,"date":"2026-06-01T16:00:00.000Z","nv":3.101,"tnv":4.091},{"stockId":3000000001156,"date":"2026-05-31T16:00:00.000Z","nv":3.132,"tnv":4.122},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001156,"nv":3.157,"tnv":4.147},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001156,"nv":3.221,"tnv":4.211},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001156,"nv":3.254,"tnv":4.244},{"stockId":3000000001156,"date":"2026-05-25T16:00:00.000Z","nv":3.272,"tnv":4.262},{"stockId":3000000001156,"date":"2026-05-24T16:00:00.000Z","nv":3.22,"tnv":4.21},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001156,"nv":3.295,"tnv":4.285},{"stockId":3000000001156,"date":"2026-05-20T16:00:00.000Z","nv":3.277,"tnv":4.267},{"stockId":3000000001156,"date":"2026-05-19T16:00:00.000Z","nv":3.362,"tnv":4.352},{"stockId":3000000001156,"date":"2026-05-18T16:00:00.000Z","nv":3.248,"tnv":4.238},{"stockId":3000000001156,"date":"2026-05-17T16:00:00.000Z","nv":3.286,"tnv":4.276},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001156,"nv":3.307,"tnv":4.297},{"stockId":3000000001156,"date":"2026-05-13T16:00:00.000Z","nv":3.31,"tnv":4.3},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001156,"nv":3.42,"tnv":4.41},{"stockId":3000000001156,"date":"2026-05-11T16:00:00.000Z","nv":3.466,"tnv":4.456},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001156,"nv":3.495,"tnv":4.485},{"stockId":3000000001156,"date":"2026-05-07T16:00:00.000Z","nv":3.483,"tnv":4.473},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001156,"nv":3.603,"tnv":4.593},{"stockId":3000000001156,"date":"2026-05-05T16:00:00.000Z","nv":3.699,"tnv":4.689},{"stockId":3000000001156,"date":"2026-04-29T16:00:00.000Z","nv":3.571,"tnv":4.561},{"stockId":3000000001156,"date":"2026-04-28T16:00:00.000Z","nv":3.518,"tnv":4.508},{"stockId":3000000001156,"date":"2026-04-27T16:00:00.000Z","nv":3.272,"tnv":4.262},{"stockId":3000000001156,"date":"2026-04-26T16:00:00.000Z","nv":3.316,"tnv":4.306},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001156,"nv":3.253,"tnv":4.243},{"stockId":3000000001156,"date":"2026-04-22T16:00:00.000Z","nv":3.083,"tnv":4.073},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001156,"nv":3.161,"tnv":4.151},{"stockId":3000000001156,"date":"2026-04-20T16:00:00.000Z","nv":3.174,"tnv":4.164},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001156,"nv":3.153,"tnv":4.143},{"stockId":3000000001156,"date":"2026-04-16T16:00:00.000Z","nv":3.16,"tnv":4.15},{"stockId":3000000001156,"date":"2026-04-15T16:00:00.000Z","nv":3.17,"tnv":4.16},{"stockId":3000000001156,"date":"2026-04-14T16:00:00.000Z","nv":3.038,"tnv":4.028},{"stockId":3000000001156,"date":"2026-04-13T16:00:00.000Z","nv":3.106,"tnv":4.096},{"stockId":3000000001156,"date":"2026-04-12T16:00:00.000Z","nv":3.014,"tnv":4.004},{"stockId":3000000001156,"date":"2026-04-09T16:00:00.000Z","nv":2.89,"tnv":3.88},{"stockId":3000000001156,"date":"2026-04-08T16:00:00.000Z","nv":2.785,"tnv":3.775},{"stockId":3000000001156,"date":"2026-04-07T16:00:00.000Z","nv":2.772,"tnv":3.762},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001156,"nv":2.705,"tnv":3.695},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001156,"nv":2.681,"tnv":3.671},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001156,"nv":2.718,"tnv":3.708},{"stockId":3000000001156,"date":"2026-03-31T16:00:00.000Z","nv":2.74,"tnv":3.73},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001156,"nv":2.746,"tnv":3.736},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001156,"nv":2.854,"tnv":3.844},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001156,"nv":2.851,"tnv":3.841},{"stockId":3000000001156,"date":"2026-03-25T16:00:00.000Z","nv":2.736,"tnv":3.726},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001156,"nv":2.673,"tnv":3.663},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001156,"nv":2.629,"tnv":3.619},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001156,"nv":2.573,"tnv":3.563},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001156,"nv":2.579,"tnv":3.569},{"stockId":3000000001156,"date":"2026-03-18T16:00:00.000Z","nv":2.519,"tnv":3.509},{"stockId":3000000001156,"date":"2026-03-17T16:00:00.000Z","nv":2.631,"tnv":3.621},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001156,"nv":2.663,"tnv":3.653},{"stockId":3000000001156,"date":"2026-03-15T16:00:00.000Z","nv":2.733,"tnv":3.723},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001156,"nv":2.74,"tnv":3.73},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001156,"nv":2.711,"tnv":3.701},{"stockId":3000000001156,"date":"2026-03-10T16:00:00.000Z","nv":2.692,"tnv":3.682},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001156,"nv":2.605,"tnv":3.595},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001156,"nv":2.56,"tnv":3.55},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001156,"nv":2.512,"tnv":3.502},{"stockId":3000000001156,"date":"2026-03-04T16:00:00.000Z","nv":2.514,"tnv":3.504},{"stockId":3000000001156,"date":"2026-03-03T16:00:00.000Z","nv":2.48,"tnv":3.47},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001156,"nv":2.496,"tnv":3.486},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001156,"nv":2.551,"tnv":3.541},{"stockId":3000000001156,"date":"2026-02-26T16:00:00.000Z","nv":2.587,"tnv":3.577},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001156,"nv":2.548,"tnv":3.538},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001156,"nv":2.624,"tnv":3.614},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001156,"nv":2.55,"tnv":3.54},{"stockId":3000000001156,"date":"2026-02-12T16:00:00.000Z","nv":2.502,"tnv":3.492},{"stockId":3000000001156,"date":"2026-02-11T16:00:00.000Z","nv":2.488,"tnv":3.478},{"stockId":3000000001156,"date":"2026-02-10T16:00:00.000Z","nv":2.451,"tnv":3.441},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001156,"nv":2.382,"tnv":3.372},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001156,"nv":2.41,"tnv":3.4},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001156,"nv":2.395,"tnv":3.385},{"stockId":3000000001156,"date":"2026-02-04T16:00:00.000Z","nv":2.29,"tnv":3.28},{"stockId":3000000001156,"date":"2026-02-03T16:00:00.000Z","nv":2.344,"tnv":3.334},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001156,"nv":2.326,"tnv":3.316},{"stockId":3000000001156,"date":"2026-02-01T16:00:00.000Z","nv":2.255,"tnv":3.245},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001156,"nv":2.307,"tnv":3.297},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001156,"nv":2.338,"tnv":3.328},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001156,"nv":2.353,"tnv":3.343},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001156,"nv":2.358,"tnv":3.348},{"stockId":3000000001156,"date":"2026-01-25T16:00:00.000Z","nv":2.411,"tnv":3.401},{"stockId":3000000001156,"date":"2026-01-22T16:00:00.000Z","nv":2.464,"tnv":3.454},{"stockId":3000000001156,"date":"2026-01-21T16:00:00.000Z","nv":2.377,"tnv":3.367},{"stockId":3000000001156,"date":"2026-01-20T16:00:00.000Z","nv":2.392,"tnv":3.382},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001156,"nv":2.307,"tnv":3.297},{"stockId":3000000001156,"date":"2026-01-18T16:00:00.000Z","nv":2.351,"tnv":3.341},{"stockId":3000000001156,"date":"2026-01-15T16:00:00.000Z","nv":2.328,"tnv":3.318},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001156,"nv":2.35,"tnv":3.34},{"stockId":3000000001156,"date":"2026-01-13T16:00:00.000Z","nv":2.338,"tnv":3.328},{"stockId":3000000001156,"date":"2026-01-12T16:00:00.000Z","nv":2.381,"tnv":3.371},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001156,"nv":2.382,"tnv":3.372},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001156,"nv":2.377,"tnv":3.367},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001156,"nv":2.382,"tnv":3.372},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001156,"nv":2.435,"tnv":3.425},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001156,"nv":2.479,"tnv":3.469},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001156,"nv":2.459,"tnv":3.449},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001156,"nv":2.414,"tnv":3.404},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001156,"nv":2.439,"tnv":3.429},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001156,"nv":2.412,"tnv":3.402},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001156,"nv":2.508,"tnv":3.498},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001156,"nv":2.379,"tnv":3.369},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001156,"nv":2.399,"tnv":3.389},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001156,"nv":2.382,"tnv":3.372},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001156,"nv":2.29,"tnv":3.28},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001156,"nv":2.239,"tnv":3.229},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001156,"nv":2.224,"tnv":3.214},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001156,"nv":2.284,"tnv":3.274},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001156,"nv":2.185,"tnv":3.175},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001156,"nv":2.244,"tnv":3.234},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001156,"nv":2.305,"tnv":3.295},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001156,"nv":2.342,"tnv":3.332},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001156,"nv":2.361,"tnv":3.351},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001156,"nv":2.34,"tnv":3.33},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001156,"nv":2.359,"tnv":3.349},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001156,"nv":2.319,"tnv":3.309},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001156,"nv":2.328,"tnv":3.318},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001156,"nv":2.338,"tnv":3.328},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001156,"nv":2.394,"tnv":3.384},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001156,"nv":2.407,"tnv":3.397},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001156,"nv":2.426,"tnv":3.416},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001156,"nv":2.34,"tnv":3.33},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001156,"nv":2.325,"tnv":3.315},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001156,"nv":2.352,"tnv":3.342},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001156,"nv":2.298,"tnv":3.288},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001156,"nv":2.341,"tnv":3.331},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001156,"nv":2.5,"tnv":3.49},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001156,"nv":2.539,"tnv":3.529},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001156,"nv":2.508,"tnv":3.498},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001156,"nv":2.61,"tnv":3.6},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001156,"nv":2.563,"tnv":3.553},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001156,"nv":2.624,"tnv":3.614},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001156,"nv":2.439,"tnv":3.429},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001156,"nv":2.454,"tnv":3.444},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001156,"nv":2.467,"tnv":3.457},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001156,"nv":2.493,"tnv":3.483},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001156,"nv":2.431,"tnv":3.421},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001156,"nv":2.391,"tnv":3.381},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001156,"nv":2.332,"tnv":3.322},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001156,"nv":2.414,"tnv":3.404},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001156,"nv":2.435,"tnv":3.425},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001156,"nv":2.414,"tnv":3.404},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001156,"nv":2.377,"tnv":3.367},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001156,"nv":2.289,"tnv":3.279},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001156,"nv":2.276,"tnv":3.266},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001156,"nv":2.25,"tnv":3.24},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001156,"nv":2.195,"tnv":3.185},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001156,"nv":2.173,"tnv":3.163},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001156,"nv":2.201,"tnv":3.191},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001156,"nv":2.162,"tnv":3.152},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001156,"nv":2.136,"tnv":3.126},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001156,"nv":2.235,"tnv":3.225},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001156,"nv":2.239,"tnv":3.229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001156,"nv":2.184,"tnv":3.174},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001156,"nv":2.295,"tnv":3.285},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001156,"nv":2.295,"tnv":3.285},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001156,"nv":2.423,"tnv":3.413},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001156,"nv":2.415,"tnv":3.405},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001156,"nv":2.354,"tnv":3.344},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001156,"nv":2.237,"tnv":3.227},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001156,"nv":2.272,"tnv":3.262},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001156,"nv":2.25,"tnv":3.24},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001156,"nv":2.185,"tnv":3.175},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001156,"nv":2.192,"tnv":3.182},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001156,"nv":2.167,"tnv":3.157},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001156,"nv":2.191,"tnv":3.181},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001156,"nv":2.242,"tnv":3.232},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001156,"nv":2.185,"tnv":3.175},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001156,"nv":2.168,"tnv":3.158},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001156,"nv":2.106,"tnv":3.096},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001156,"nv":2.119,"tnv":3.109},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001156,"nv":2.062,"tnv":3.052},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001156,"nv":2.08,"tnv":3.07},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001156,"nv":2.089,"tnv":3.079},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001156,"nv":2.025,"tnv":3.015},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001156,"nv":1.888,"tnv":2.878},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001156,"nv":1.91,"tnv":2.9},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001156,"nv":1.905,"tnv":2.895},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001156,"nv":1.92,"tnv":2.91},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001156,"nv":1.923,"tnv":2.913},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001156,"nv":1.853,"tnv":2.843},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001156,"nv":1.841,"tnv":2.831},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001156,"nv":1.862,"tnv":2.852},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001156,"nv":1.857,"tnv":2.847},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001156,"nv":1.836,"tnv":2.826},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001156,"nv":1.79,"tnv":2.78},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001156,"nv":1.809,"tnv":2.799},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001156,"nv":1.786,"tnv":2.776},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001156,"nv":1.782,"tnv":2.772},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001156,"nv":1.75,"tnv":2.74},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001156,"nv":1.702,"tnv":2.692},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001156,"nv":1.722,"tnv":2.712},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001156,"nv":1.707,"tnv":2.697},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001156,"nv":1.709,"tnv":2.699},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001156,"nv":1.673,"tnv":2.663},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001156,"nv":1.681,"tnv":2.671},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001156,"nv":1.692,"tnv":2.682},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001156,"nv":1.671,"tnv":2.661},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001156,"nv":1.662,"tnv":2.652},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001156,"nv":1.659,"tnv":2.649},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001156,"nv":1.65,"tnv":2.64},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001156,"nv":1.676,"tnv":2.666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001156,"nv":1.716,"tnv":2.706},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001156,"nv":1.702,"tnv":2.692},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001156,"nv":1.687,"tnv":2.677},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001156,"nv":1.679,"tnv":2.669},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001156,"nv":1.649,"tnv":2.639},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001156,"nv":1.655,"tnv":2.645},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001156,"nv":1.647,"tnv":2.637},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001156,"nv":1.644,"tnv":2.634},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001156,"nv":1.634,"tnv":2.624},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001156,"nv":1.602,"tnv":2.592},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001156,"nv":1.584,"tnv":2.574},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001156,"nv":1.576,"tnv":2.566},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001156,"nv":1.574,"tnv":2.564},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001156,"nv":1.572,"tnv":2.562},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001156,"nv":1.581,"tnv":2.571},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001156,"nv":1.586,"tnv":2.576},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001156,"nv":1.561,"tnv":2.551},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001156,"nv":1.568,"tnv":2.558},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001156,"nv":1.588,"tnv":2.578},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001156,"nv":1.554,"tnv":2.544},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001156,"nv":1.566,"tnv":2.556},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001156,"nv":1.567,"tnv":2.557},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001156,"nv":1.556,"tnv":2.546},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001156,"nv":1.559,"tnv":2.549},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001156,"nv":1.578,"tnv":2.568},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001156,"nv":1.554,"tnv":2.544},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001156,"nv":1.52,"tnv":2.51},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001156,"nv":1.499,"tnv":2.489},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001156,"nv":1.506,"tnv":2.496},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001156,"nv":1.517,"tnv":2.507},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001156,"nv":1.516,"tnv":2.506},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001156,"nv":1.515,"tnv":2.505},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001156,"nv":1.514,"tnv":2.504},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001156,"nv":1.53,"tnv":2.52},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001156,"nv":1.527,"tnv":2.517},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001156,"nv":1.5,"tnv":2.49},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001156,"nv":1.512,"tnv":2.502},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001156,"nv":1.497,"tnv":2.487},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001156,"nv":1.501,"tnv":2.491},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001156,"nv":1.494,"tnv":2.484},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001156,"nv":1.479,"tnv":2.469},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001156,"nv":1.485,"tnv":2.475},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001156,"nv":1.504,"tnv":2.494},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001156,"nv":1.494,"tnv":2.484},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001156,"nv":1.508,"tnv":2.498},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001156,"nv":1.523,"tnv":2.513},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001156,"nv":1.545,"tnv":2.535},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001156,"nv":1.555,"tnv":2.545},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001156,"nv":1.567,"tnv":2.557},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001156,"nv":1.545,"tnv":2.535},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001156,"nv":1.534,"tnv":2.524},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001156,"nv":1.534,"tnv":2.524},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001156,"nv":1.524,"tnv":2.514},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001156,"nv":1.547,"tnv":2.537},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001156,"nv":1.544,"tnv":2.534},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001156,"nv":1.551,"tnv":2.541},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001156,"nv":1.524,"tnv":2.514},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001156,"nv":1.531,"tnv":2.521},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001156,"nv":1.521,"tnv":2.511},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001156,"nv":1.524,"tnv":2.514},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001156,"nv":1.498,"tnv":2.488},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001156,"nv":1.488,"tnv":2.478},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001156,"nv":1.493,"tnv":2.483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001156,"nv":1.505,"tnv":2.495},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001156,"nv":1.499,"tnv":2.489},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001156,"nv":1.5,"tnv":2.49},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001156,"nv":1.477,"tnv":2.467},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001156,"nv":1.487,"tnv":2.477},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001156,"nv":1.446,"tnv":2.436},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001156,"nv":1.433,"tnv":2.423},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001156,"nv":1.442,"tnv":2.432},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001156,"nv":1.461,"tnv":2.451},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001156,"nv":1.462,"tnv":2.452},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001156,"nv":1.44,"tnv":2.43},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001156,"nv":1.407,"tnv":2.397},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001156,"nv":1.365,"tnv":2.355},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001156,"nv":1.349,"tnv":2.339},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001156,"nv":1.353,"tnv":2.343},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001156,"nv":1.523,"tnv":2.513},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001156,"nv":1.557,"tnv":2.547},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001156,"nv":1.553,"tnv":2.543},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001156,"nv":1.563,"tnv":2.553},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001156,"nv":1.577,"tnv":2.567},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001156,"nv":1.587,"tnv":2.577},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001156,"nv":1.582,"tnv":2.572},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001156,"nv":1.572,"tnv":2.562},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001156,"nv":1.573,"tnv":2.563},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001156,"nv":1.573,"tnv":2.563},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001156,"nv":1.618,"tnv":2.608},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001156,"nv":1.625,"tnv":2.615},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001156,"nv":1.621,"tnv":2.611},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001156,"nv":1.614,"tnv":2.604},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001156,"nv":1.619,"tnv":2.609},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001156,"nv":1.582,"tnv":2.572},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001156,"nv":1.602,"tnv":2.592},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001156,"nv":1.613,"tnv":2.603},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001156,"nv":1.625,"tnv":2.615},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001156,"nv":1.634,"tnv":2.624},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001156,"nv":1.657,"tnv":2.647},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001156,"nv":1.636,"tnv":2.626},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001156,"nv":1.636,"tnv":2.626},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001156,"nv":1.665,"tnv":2.655},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001156,"nv":1.64,"tnv":2.63},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001156,"nv":1.682,"tnv":2.672},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001156,"nv":1.684,"tnv":2.674},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001156,"nv":1.662,"tnv":2.652},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001156,"nv":1.662,"tnv":2.652},{"stockId":3000000001156,"date":"2025-02-20T16:00:00.000Z","nv":1.675,"tnv":2.665},{"stockId":3000000001156,"date":"2025-02-19T16:00:00.000Z","nv":1.645,"tnv":2.635},{"stockId":3000000001156,"date":"2025-02-18T16:00:00.000Z","nv":1.647,"tnv":2.637},{"stockId":3000000001156,"date":"2025-02-17T16:00:00.000Z","nv":1.605,"tnv":2.595},{"stockId":3000000001156,"date":"2025-02-16T16:00:00.000Z","nv":1.605,"tnv":2.595},{"stockId":3000000001156,"date":"2025-02-13T16:00:00.000Z","nv":1.614,"tnv":2.604},{"stockId":3000000001156,"date":"2025-02-12T16:00:00.000Z","nv":1.597,"tnv":2.587},{"stockId":3000000001156,"date":"2025-02-11T16:00:00.000Z","nv":1.61,"tnv":2.6},{"stockId":3000000001156,"date":"2025-02-10T16:00:00.000Z","nv":1.587,"tnv":2.577},{"stockId":3000000001156,"date":"2025-02-09T16:00:00.000Z","nv":1.595,"tnv":2.585},{"stockId":3000000001156,"date":"2025-02-06T16:00:00.000Z","nv":1.606,"tnv":2.596},{"stockId":3000000001156,"date":"2025-02-05T16:00:00.000Z","nv":1.563,"tnv":2.553},{"stockId":3000000001156,"date":"2025-02-04T16:00:00.000Z","nv":1.506,"tnv":2.496},{"stockId":3000000001156,"date":"2025-01-26T16:00:00.000Z","nv":1.503,"tnv":2.493},{"stockId":3000000001156,"date":"2025-01-23T16:00:00.000Z","nv":1.526,"tnv":2.516},{"stockId":3000000001156,"date":"2025-01-22T16:00:00.000Z","nv":1.504,"tnv":2.494},{"stockId":3000000001156,"date":"2025-01-21T16:00:00.000Z","nv":1.518,"tnv":2.508},{"stockId":3000000001156,"date":"2025-01-20T16:00:00.000Z","nv":1.54,"tnv":2.53},{"stockId":3000000001156,"date":"2025-01-19T16:00:00.000Z","nv":1.545,"tnv":2.535},{"stockId":3000000001156,"date":"2025-01-16T16:00:00.000Z","nv":1.516,"tnv":2.506},{"stockId":3000000001156,"date":"2025-01-15T16:00:00.000Z","nv":1.506,"tnv":2.496},{"stockId":3000000001156,"date":"2025-01-14T16:00:00.000Z","nv":1.499,"tnv":2.489},{"stockId":3000000001156,"date":"2025-01-13T16:00:00.000Z","nv":1.515,"tnv":2.505},{"stockId":3000000001156,"date":"2025-01-12T16:00:00.000Z","nv":1.466,"tnv":2.456},{"stockId":3000000001156,"date":"2025-01-09T16:00:00.000Z","nv":1.468,"tnv":2.458},{"stockId":3000000001156,"date":"2025-01-08T16:00:00.000Z","nv":1.482,"tnv":2.472},{"stockId":3000000001156,"date":"2025-01-07T16:00:00.000Z","nv":1.464,"tnv":2.454},{"stockId":3000000001156,"date":"2025-01-06T16:00:00.000Z","nv":1.469,"tnv":2.459},{"stockId":3000000001156,"date":"2025-01-05T16:00:00.000Z","nv":1.458,"tnv":2.448},{"stockId":3000000001156,"date":"2025-01-02T16:00:00.000Z","nv":1.448,"tnv":2.438},{"stockId":3000000001156,"date":"2025-01-01T16:00:00.000Z","nv":1.478,"tnv":2.468},{"stockId":3000000001156,"date":"2024-12-30T16:00:00.000Z","nv":1.52,"tnv":2.51},{"stockId":3000000001156,"date":"2024-12-29T16:00:00.000Z","nv":1.543,"tnv":2.533},{"stockId":3000000001156,"date":"2024-12-26T16:00:00.000Z","nv":1.538,"tnv":2.528},{"stockId":3000000001156,"date":"2024-12-25T16:00:00.000Z","nv":1.544,"tnv":2.534},{"stockId":3000000001156,"date":"2024-12-24T16:00:00.000Z","nv":1.542,"tnv":2.532},{"stockId":3000000001156,"date":"2024-12-23T16:00:00.000Z","nv":1.55,"tnv":2.54},{"stockId":3000000001156,"date":"2024-12-22T16:00:00.000Z","nv":1.522,"tnv":2.512},{"stockId":3000000001156,"date":"2024-12-19T16:00:00.000Z","nv":1.536,"tnv":2.526},{"stockId":3000000001156,"date":"2024-12-18T16:00:00.000Z","nv":1.542,"tnv":2.532},{"stockId":3000000001156,"date":"2024-12-17T16:00:00.000Z","nv":1.544,"tnv":2.534},{"stockId":3000000001156,"date":"2024-12-16T16:00:00.000Z","nv":1.544,"tnv":2.534},{"stockId":3000000001156,"date":"2024-12-15T16:00:00.000Z","nv":1.545,"tnv":2.535},{"stockId":3000000001156,"date":"2024-12-12T16:00:00.000Z","nv":1.569,"tnv":2.559},{"stockId":3000000001156,"date":"2024-12-11T16:00:00.000Z","nv":1.6,"tnv":2.59},{"stockId":3000000001156,"date":"2024-12-10T16:00:00.000Z","nv":1.589,"tnv":2.579},{"stockId":3000000001156,"date":"2024-12-09T16:00:00.000Z","nv":1.596,"tnv":2.586},{"stockId":3000000001156,"date":"2024-12-08T16:00:00.000Z","nv":1.596,"tnv":2.586},{"stockId":3000000001156,"date":"2024-12-05T16:00:00.000Z","nv":1.6,"tnv":2.59},{"stockId":3000000001156,"date":"2024-12-04T16:00:00.000Z","nv":1.591,"tnv":2.581},{"stockId":3000000001156,"date":"2024-12-03T16:00:00.000Z","nv":1.594,"tnv":2.584},{"stockId":3000000001156,"date":"2024-12-02T16:00:00.000Z","nv":1.622,"tnv":2.612},{"stockId":3000000001156,"date":"2024-12-01T16:00:00.000Z","nv":1.621,"tnv":2.611},{"stockId":3000000001156,"date":"2024-11-28T16:00:00.000Z","nv":1.599,"tnv":2.589},{"stockId":3000000001156,"date":"2024-11-27T16:00:00.000Z","nv":1.569,"tnv":2.559},{"stockId":3000000001156,"date":"2024-11-26T16:00:00.000Z","nv":1.586,"tnv":2.576},{"stockId":3000000001156,"date":"2024-11-25T16:00:00.000Z","nv":1.555,"tnv":2.545},{"stockId":3000000001156,"date":"2024-11-24T16:00:00.000Z","nv":1.586,"tnv":2.576},{"stockId":3000000001156,"date":"2024-11-21T16:00:00.000Z","nv":1.575,"tnv":2.565},{"stockId":3000000001156,"date":"2024-11-20T16:00:00.000Z","nv":1.627,"tnv":2.617},{"stockId":3000000001156,"date":"2024-11-19T16:00:00.000Z","nv":1.627,"tnv":2.617},{"stockId":3000000001156,"date":"2024-11-18T16:00:00.000Z","nv":1.631,"tnv":2.621},{"stockId":3000000001156,"date":"2024-11-17T16:00:00.000Z","nv":1.585,"tnv":2.575},{"stockId":3000000001156,"date":"2024-11-14T16:00:00.000Z","nv":1.612,"tnv":2.602},{"stockId":3000000001156,"date":"2024-11-13T16:00:00.000Z","nv":1.658,"tnv":2.648},{"stockId":3000000001156,"date":"2024-11-12T16:00:00.000Z","nv":1.704,"tnv":2.694},{"stockId":3000000001156,"date":"2024-11-11T16:00:00.000Z","nv":1.692,"tnv":2.682},{"stockId":3000000001156,"date":"2024-11-10T16:00:00.000Z","nv":1.7,"tnv":2.69},{"stockId":3000000001156,"date":"2024-11-07T16:00:00.000Z","nv":1.652,"tnv":2.642},{"stockId":3000000001156,"date":"2024-11-06T16:00:00.000Z","nv":1.656,"tnv":2.646},{"stockId":3000000001156,"date":"2024-11-05T16:00:00.000Z","nv":1.664,"tnv":2.654},{"stockId":3000000001156,"date":"2024-11-04T16:00:00.000Z","nv":1.659,"tnv":2.649},{"stockId":3000000001156,"date":"2024-11-03T16:00:00.000Z","nv":1.618,"tnv":2.608},{"stockId":3000000001156,"date":"2024-10-31T16:00:00.000Z","nv":1.582,"tnv":2.572},{"stockId":3000000001156,"date":"2024-10-30T16:00:00.000Z","nv":1.603,"tnv":2.593},{"stockId":3000000001156,"date":"2024-10-29T16:00:00.000Z","nv":1.602,"tnv":2.592},{"stockId":3000000001156,"date":"2024-10-28T16:00:00.000Z","nv":1.596,"tnv":2.586},{"stockId":3000000001156,"date":"2024-10-27T16:00:00.000Z","nv":1.621,"tnv":2.611},{"stockId":3000000001156,"date":"2024-10-24T16:00:00.000Z","nv":1.639,"tnv":2.629},{"stockId":3000000001156,"date":"2024-10-23T16:00:00.000Z","nv":1.585,"tnv":2.575},{"stockId":3000000001156,"date":"2024-10-22T16:00:00.000Z","nv":1.617,"tnv":2.607},{"stockId":3000000001156,"date":"2024-10-21T16:00:00.000Z","nv":1.595,"tnv":2.585},{"stockId":3000000001156,"date":"2024-10-20T16:00:00.000Z","nv":1.568,"tnv":2.558},{"stockId":3000000001156,"date":"2024-10-17T16:00:00.000Z","nv":1.553,"tnv":2.543},{"stockId":3000000001156,"date":"2024-10-16T16:00:00.000Z","nv":1.486,"tnv":2.476},{"stockId":3000000001156,"date":"2024-10-15T16:00:00.000Z","nv":1.493,"tnv":2.483},{"stockId":3000000001156,"date":"2024-10-14T16:00:00.000Z","nv":1.517,"tnv":2.507},{"stockId":3000000001156,"date":"2024-10-13T16:00:00.000Z","nv":1.555,"tnv":2.545},{"stockId":3000000001156,"date":"2024-10-10T16:00:00.000Z","nv":1.532,"tnv":2.522},{"stockId":3000000001156,"date":"2024-10-09T16:00:00.000Z","nv":1.593,"tnv":2.583},{"stockId":3000000001156,"date":"2024-10-08T16:00:00.000Z","nv":1.582,"tnv":2.572},{"stockId":3000000001156,"date":"2024-10-07T16:00:00.000Z","nv":1.711,"tnv":2.701},{"stockId":3000000001156,"date":"2024-09-29T16:00:00.000Z","nv":1.562,"tnv":2.552},{"stockId":3000000001156,"date":"2024-09-26T16:00:00.000Z","nv":1.415,"tnv":2.405},{"stockId":3000000001156,"date":"2024-09-25T16:00:00.000Z","nv":1.325,"tnv":2.315},{"stockId":3000000001156,"date":"2024-09-24T16:00:00.000Z","nv":1.299,"tnv":2.289},{"stockId":3000000001156,"date":"2024-09-23T16:00:00.000Z","nv":1.282,"tnv":2.272},{"stockId":3000000001156,"date":"2024-09-22T16:00:00.000Z","nv":1.253,"tnv":2.243},{"stockId":3000000001156,"date":"2024-09-19T16:00:00.000Z","nv":1.268,"tnv":2.258},{"stockId":3000000001156,"date":"2024-09-18T16:00:00.000Z","nv":1.274,"tnv":2.264},{"stockId":3000000001156,"date":"2024-09-17T16:00:00.000Z","nv":1.278,"tnv":2.268},{"stockId":3000000001156,"date":"2024-09-12T16:00:00.000Z","nv":1.266,"tnv":2.256},{"stockId":3000000001156,"date":"2024-09-11T16:00:00.000Z","nv":1.285,"tnv":2.275},{"stockId":3000000001156,"date":"2024-09-10T16:00:00.000Z","nv":1.289,"tnv":2.279},{"stockId":3000000001156,"date":"2024-09-09T16:00:00.000Z","nv":1.254,"tnv":2.244},{"stockId":3000000001156,"date":"2024-09-08T16:00:00.000Z","nv":1.258,"tnv":2.248},{"stockId":3000000001156,"date":"2024-09-05T16:00:00.000Z","nv":1.263,"tnv":2.253},{"stockId":3000000001156,"date":"2024-09-04T16:00:00.000Z","nv":1.279,"tnv":2.269},{"stockId":3000000001156,"date":"2024-09-03T16:00:00.000Z","nv":1.275,"tnv":2.265},{"stockId":3000000001156,"date":"2024-09-02T16:00:00.000Z","nv":1.269,"tnv":2.259},{"stockId":3000000001156,"date":"2024-09-01T16:00:00.000Z","nv":1.241,"tnv":2.231},{"stockId":3000000001156,"date":"2024-08-29T16:00:00.000Z","nv":1.261,"tnv":2.251},{"stockId":3000000001156,"date":"2024-08-28T16:00:00.000Z","nv":1.239,"tnv":2.229},{"stockId":3000000001156,"date":"2024-08-27T16:00:00.000Z","nv":1.214,"tnv":2.204},{"stockId":3000000001156,"date":"2024-08-26T16:00:00.000Z","nv":1.21,"tnv":2.2},{"stockId":3000000001156,"date":"2024-08-25T16:00:00.000Z","nv":1.222,"tnv":2.212},{"stockId":3000000001156,"date":"2024-08-22T16:00:00.000Z","nv":1.213,"tnv":2.203},{"stockId":3000000001156,"date":"2024-08-21T16:00:00.000Z","nv":1.21,"tnv":2.2},{"stockId":3000000001156,"date":"2024-08-20T16:00:00.000Z","nv":1.214,"tnv":2.204},{"stockId":3000000001156,"date":"2024-08-19T16:00:00.000Z","nv":1.219,"tnv":2.209},{"stockId":3000000001156,"date":"2024-08-18T16:00:00.000Z","nv":1.234,"tnv":2.224},{"stockId":3000000001156,"date":"2024-08-15T16:00:00.000Z","nv":1.244,"tnv":2.234},{"stockId":3000000001156,"date":"2024-08-14T16:00:00.000Z","nv":1.248,"tnv":2.238},{"stockId":3000000001156,"date":"2024-08-13T16:00:00.000Z","nv":1.239,"tnv":2.229},{"stockId":3000000001156,"date":"2024-08-12T16:00:00.000Z","nv":1.26,"tnv":2.25},{"stockId":3000000001156,"date":"2024-08-11T16:00:00.000Z","nv":1.25,"tnv":2.24},{"stockId":3000000001156,"date":"2024-08-08T16:00:00.000Z","nv":1.257,"tnv":2.247},{"stockId":3000000001156,"date":"2024-08-07T16:00:00.000Z","nv":1.262,"tnv":2.252},{"stockId":3000000001156,"date":"2024-08-06T16:00:00.000Z","nv":1.271,"tnv":2.261},{"stockId":3000000001156,"date":"2024-08-05T16:00:00.000Z","nv":1.266,"tnv":2.256},{"stockId":3000000001156,"date":"2024-08-04T16:00:00.000Z","nv":1.254,"tnv":2.244},{"stockId":3000000001156,"date":"2024-08-01T16:00:00.000Z","nv":1.272,"tnv":2.262},{"stockId":3000000001156,"date":"2024-07-31T16:00:00.000Z","nv":1.298,"tnv":2.288},{"stockId":3000000001156,"date":"2024-07-30T16:00:00.000Z","nv":1.317,"tnv":2.307},{"stockId":3000000001156,"date":"2024-07-29T16:00:00.000Z","nv":1.289,"tnv":2.279},{"stockId":3000000001156,"date":"2024-07-28T16:00:00.000Z","nv":1.299,"tnv":2.289},{"stockId":3000000001156,"date":"2024-07-25T16:00:00.000Z","nv":1.322,"tnv":2.312},{"stockId":3000000001156,"date":"2024-07-24T16:00:00.000Z","nv":1.31,"tnv":2.3},{"stockId":3000000001156,"date":"2024-07-23T16:00:00.000Z","nv":1.295,"tnv":2.285},{"stockId":3000000001156,"date":"2024-07-22T16:00:00.000Z","nv":1.311,"tnv":2.301},{"stockId":3000000001156,"date":"2024-07-21T16:00:00.000Z","nv":1.349,"tnv":2.339},{"stockId":3000000001156,"date":"2024-07-18T16:00:00.000Z","nv":1.343,"tnv":2.333},{"stockId":3000000001156,"date":"2024-07-17T16:00:00.000Z","nv":1.337,"tnv":2.327},{"stockId":3000000001156,"date":"2024-07-16T16:00:00.000Z","nv":1.325,"tnv":2.315},{"stockId":3000000001156,"date":"2024-07-15T16:00:00.000Z","nv":1.336,"tnv":2.326},{"stockId":3000000001156,"date":"2024-07-14T16:00:00.000Z","nv":1.317,"tnv":2.307},{"stockId":3000000001156,"date":"2024-07-11T16:00:00.000Z","nv":1.322,"tnv":2.312},{"stockId":3000000001156,"date":"2024-07-10T16:00:00.000Z","nv":1.308,"tnv":2.298},{"stockId":3000000001156,"date":"2024-07-09T16:00:00.000Z","nv":1.281,"tnv":2.271},{"stockId":3000000001156,"date":"2024-07-08T16:00:00.000Z","nv":1.275,"tnv":2.265},{"stockId":3000000001156,"date":"2024-07-07T16:00:00.000Z","nv":1.251,"tnv":2.241},{"stockId":3000000001156,"date":"2024-07-04T16:00:00.000Z","nv":1.268,"tnv":2.258},{"stockId":3000000001156,"date":"2024-07-03T16:00:00.000Z","nv":1.266,"tnv":2.256},{"stockId":3000000001156,"date":"2024-07-02T16:00:00.000Z","nv":1.27,"tnv":2.26},{"stockId":3000000001156,"date":"2024-07-01T16:00:00.000Z","nv":1.274,"tnv":2.264},{"stockId":3000000001156,"date":"2024-06-30T16:00:00.000Z","nv":1.294,"tnv":2.284},{"stockId":3000000001156,"date":"2024-06-27T16:00:00.000Z","nv":1.296,"tnv":2.286},{"stockId":3000000001156,"date":"2024-06-26T16:00:00.000Z","nv":1.301,"tnv":2.291},{"stockId":3000000001156,"date":"2024-06-25T16:00:00.000Z","nv":1.323,"tnv":2.313},{"stockId":3000000001156,"date":"2024-06-24T16:00:00.000Z","nv":1.316,"tnv":2.306},{"stockId":3000000001156,"date":"2024-06-23T16:00:00.000Z","nv":1.334,"tnv":2.324},{"stockId":3000000001156,"date":"2024-06-20T16:00:00.000Z","nv":1.356,"tnv":2.346},{"stockId":3000000001156,"date":"2024-06-19T16:00:00.000Z","nv":1.358,"tnv":2.348},{"stockId":3000000001156,"date":"2024-06-18T16:00:00.000Z","nv":1.378,"tnv":2.368},{"stockId":3000000001156,"date":"2024-06-17T16:00:00.000Z","nv":1.403,"tnv":2.393},{"stockId":3000000001156,"date":"2024-06-16T16:00:00.000Z","nv":1.39,"tnv":2.38},{"stockId":3000000001156,"date":"2024-06-13T16:00:00.000Z","nv":1.375,"tnv":2.365},{"stockId":3000000001156,"date":"2024-06-12T16:00:00.000Z","nv":1.387,"tnv":2.377}],"influencesList":[]}