window.pageData = {"startDate":"2024-04-24T15:46:54.006Z","endDate":"2026-04-24T15:46:54.006Z","stock":{"_id":3000000001186,"stockCode":"001186","stockType":"fund","areaCode":"cn","followedNum":110,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-16T16:00:00.000Z","setUpScale":4437190000,"market":"a","tickerId":1186,"custody":"中国工商银行股份有限公司","name":"富国文体健康股票型证券投资基金","shortName":"富国文体健康股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-05T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国文体健康股票","pinyin":"fgwtjkgpxzqtzjj","memoNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"林庆","stockType":"fund_manager","stockCode":"8801396359","exchange":"fm","tickerId":1217151860}],"hotMetrics":{"fss":{"stockId":3000000001186,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4974,"f_ins_h_s_r_c_hy":-0.14600000000000007,"f_ins_h_s_r_c_1y":-0.16850000000000004,"f_ind_h_s_r":0.5025999999999999,"f_ind_h_s_r_c_hy":0.14599999999999996,"f_ind_h_s_r_c_1y":0.16849999999999998,"f_h_a":55967,"f_h_s_a":15852,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001186,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8886294233878211,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.9636900625434329,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.8366874443455031,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.8542770628311885,"f_p_r_y1_ssc":4533,"f_p_r_y1_ssrp":0.7367608120035305,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.7174978379936581,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.6918482080112438,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.4228110599078341,"f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.4519676920433064,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.0444015444015444},"fp":{"stockId":3000000001186,"type":"fp","f_p_r_fys":-0.042567799519395044,"f_p_r_m1":-0.00958806818181801,"f_p_r_m3":-0.07984163642362252,"f_p_r_m6":-0.05904183535762342,"f_p_r_y1":0.17679324894514936,"f_p_r_y3":0.18933901918976792,"f_p_r_y5":0.19750966079862864,"f_cagr_p_r_fs":0.09806663728205378,"f_p_r_d1":-0.0070451719850808114,"f_p_r_y2":0.32683158896289477,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y10":2.810109289617493},"ff":{"stockId":3000000001186,"type":"ff","f_m_f":14012124,"f_m_f_r":0.012,"f_c_f":2335354,"f_c_f_r":0.002,"f_m_a_c_f":16347478,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001186,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":2.789,"f_nv_cr":-0.009939652112176067},"f_as":{"stockId":3000000001186,"type":"f_as","f_tas":1205573930.547,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011125,"name":"富国文体健康股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-27T16:00:00.000Z","fundStatus":"normal","stockCode":"011125","tickerId":11125,"shortName":"富国文体健康股票C","__csrcFundId":3902,"lastUpdated":"2025-01-04T00:32:07.922Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgwtjkgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":689009,"holdings":2472669,"marketCap":109341423,"netValueRatio":0.0744,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":2749,"holdings":8220520,"marketCap":108017632,"netValueRatio":0.0735,"quarterlyChange":-0.014253563390847046,"stock":{"stockCode":"002749","exchange":"sz","stockType":"company","tickerId":2749,"name":"国光股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":2311,"holdings":2123200,"marketCap":105756592,"netValueRatio":0.072,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":601318,"holdings":1716300,"marketCap":97451514,"netValueRatio":0.0663,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":603833,"holdings":1742149,"marketCap":92856541,"netValueRatio":0.0632,"quarterlyChange":0.04739211929720866,"stock":{"stockCode":"603833","exchange":"sh","stockType":"company","tickerId":603833,"name":"欧派家居"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":301398,"holdings":1378984,"marketCap":65239733,"netValueRatio":0.0444,"quarterlyChange":-0.12615441448097497,"stock":{"name":"星源卓镁","exchange":"sz","stockType":"company","stockCode":"301398","tickerId":301398}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":301606,"holdings":957200,"marketCap":64792868,"netValueRatio":0.0441,"quarterlyChange":0.15236636023152905,"stock":{"name":"绿联科技","exchange":"sz","stockType":"company","stockCode":"301606","tickerId":301606}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":600332,"holdings":2757901,"marketCap":63045616,"netValueRatio":0.0429,"quarterlyChange":-0.11188811188811099,"stock":{"stockCode":"600332","exchange":"sh","stockType":"company","tickerId":600332,"name":"白云山"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":600048,"holdings":10758600,"marketCap":62615052,"netValueRatio":0.0426,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001186,"stockId":601288,"holdings":8352000,"marketCap":55958400,"netValueRatio":0.0381,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}}],"lastFsMetrics":{"latestTurnoverRate":1.9333718852316555,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001186,"date":"2026-04-22T16:00:00.000Z","nv":2.789,"tnv":2.789},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001186,"nv":2.817,"tnv":2.817},{"stockId":3000000001186,"date":"2026-04-20T16:00:00.000Z","nv":2.816,"tnv":2.816},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001186,"nv":2.819,"tnv":2.819},{"stockId":3000000001186,"date":"2026-04-16T16:00:00.000Z","nv":2.83,"tnv":2.83},{"stockId":3000000001186,"date":"2026-04-15T16:00:00.000Z","nv":2.831,"tnv":2.831},{"stockId":3000000001186,"date":"2026-04-14T16:00:00.000Z","nv":2.81,"tnv":2.81},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001186,"nv":2.806,"tnv":2.806},{"stockId":3000000001186,"date":"2026-04-12T16:00:00.000Z","nv":2.779,"tnv":2.779},{"stockId":3000000001186,"date":"2026-04-09T16:00:00.000Z","nv":2.811,"tnv":2.811},{"stockId":3000000001186,"date":"2026-04-08T16:00:00.000Z","nv":2.803,"tnv":2.803},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001186,"nv":2.835,"tnv":2.835},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001186,"nv":2.786,"tnv":2.786},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001186,"nv":2.798,"tnv":2.798},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001186,"nv":2.818,"tnv":2.818},{"stockId":3000000001186,"date":"2026-03-31T16:00:00.000Z","nv":2.825,"tnv":2.825},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001186,"nv":2.787,"tnv":2.787},{"stockId":3000000001186,"date":"2026-03-29T16:00:00.000Z","nv":2.812,"tnv":2.812},{"stockId":3000000001186,"date":"2026-03-26T16:00:00.000Z","nv":2.815,"tnv":2.815},{"stockId":3000000001186,"date":"2026-03-25T16:00:00.000Z","nv":2.801,"tnv":2.801},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001186,"nv":2.85,"tnv":2.85},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001186,"nv":2.83,"tnv":2.83},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001186,"nv":2.816,"tnv":2.816},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001186,"nv":2.91,"tnv":2.91},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001186,"nv":2.947,"tnv":2.947},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001186,"nv":2.993,"tnv":2.993},{"stockId":3000000001186,"date":"2026-03-16T16:00:00.000Z","nv":2.997,"tnv":2.997},{"stockId":3000000001186,"date":"2026-03-15T16:00:00.000Z","nv":3.026,"tnv":3.026},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001186,"nv":3.035,"tnv":3.035},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001186,"nv":3.028,"tnv":3.028},{"stockId":3000000001186,"date":"2026-03-10T16:00:00.000Z","nv":3.044,"tnv":3.044},{"stockId":3000000001186,"date":"2026-03-09T16:00:00.000Z","nv":3.041,"tnv":3.041},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001186,"nv":3.026,"tnv":3.026},{"stockId":3000000001186,"date":"2026-03-05T16:00:00.000Z","nv":3.048,"tnv":3.048},{"stockId":3000000001186,"date":"2026-03-04T16:00:00.000Z","nv":3.004,"tnv":3.004},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001186,"nv":2.998,"tnv":2.998},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001186,"nv":3.005,"tnv":3.005},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001186,"nv":3.066,"tnv":3.066},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001186,"nv":3.064,"tnv":3.064},{"stockId":3000000001186,"date":"2026-02-25T16:00:00.000Z","nv":3.028,"tnv":3.028},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001186,"nv":3.05,"tnv":3.05},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001186,"nv":3.002,"tnv":3.002},{"stockId":3000000001186,"date":"2026-02-12T16:00:00.000Z","nv":2.968,"tnv":2.968},{"stockId":3000000001186,"date":"2026-02-11T16:00:00.000Z","nv":3.002,"tnv":3.002},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001186,"nv":3.03,"tnv":3.03},{"stockId":3000000001186,"date":"2026-02-09T16:00:00.000Z","nv":3.025,"tnv":3.025},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001186,"nv":3.048,"tnv":3.048},{"stockId":3000000001186,"date":"2026-02-05T16:00:00.000Z","nv":3.033,"tnv":3.033},{"stockId":3000000001186,"date":"2026-02-04T16:00:00.000Z","nv":3.036,"tnv":3.036},{"stockId":3000000001186,"date":"2026-02-03T16:00:00.000Z","nv":3.02,"tnv":3.02},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001186,"nv":2.943,"tnv":2.943},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001186,"nv":2.917,"tnv":2.917},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001186,"nv":3.011,"tnv":3.011},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001186,"nv":3.081,"tnv":3.081},{"stockId":3000000001186,"date":"2026-01-27T16:00:00.000Z","nv":3.02,"tnv":3.02},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001186,"nv":3.009,"tnv":3.009},{"stockId":3000000001186,"date":"2026-01-25T16:00:00.000Z","nv":3.032,"tnv":3.032},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001186,"nv":3.031,"tnv":3.031},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001186,"nv":3.012,"tnv":3.012},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001186,"nv":2.985,"tnv":2.985},{"stockId":3000000001186,"date":"2026-01-19T16:00:00.000Z","nv":2.97,"tnv":2.97},{"stockId":3000000001186,"date":"2026-01-18T16:00:00.000Z","nv":2.97,"tnv":2.97},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001186,"nv":2.948,"tnv":2.948},{"stockId":3000000001186,"date":"2026-01-14T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000001186,"date":"2026-01-13T16:00:00.000Z","nv":2.949,"tnv":2.949},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001186,"nv":2.949,"tnv":2.949},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001186,"nv":2.975,"tnv":2.975},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001186,"nv":2.969,"tnv":2.969},{"stockId":3000000001186,"date":"2026-01-07T16:00:00.000Z","nv":2.938,"tnv":2.938},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001186,"nv":2.943,"tnv":2.943},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001186,"nv":2.975,"tnv":2.975},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001186,"nv":2.947,"tnv":2.947},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001186,"nv":2.913,"tnv":2.913},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001186,"nv":2.924,"tnv":2.924},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001186,"nv":2.92,"tnv":2.92},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001186,"nv":2.924,"tnv":2.924},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001186,"nv":2.928,"tnv":2.928},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001186,"nv":2.907,"tnv":2.907},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001186,"nv":2.909,"tnv":2.909},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001186,"nv":2.912,"tnv":2.912},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001186,"nv":2.901,"tnv":2.901},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001186,"nv":2.884,"tnv":2.884},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001186,"nv":2.9,"tnv":2.9},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001186,"nv":2.882,"tnv":2.882},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001186,"nv":2.887,"tnv":2.887},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001186,"nv":2.908,"tnv":2.908},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001186,"nv":2.888,"tnv":2.888},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001186,"nv":2.905,"tnv":2.905},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001186,"nv":2.889,"tnv":2.889},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001186,"nv":2.921,"tnv":2.921},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001186,"nv":2.931,"tnv":2.931},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001186,"nv":2.918,"tnv":2.918},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001186,"nv":2.919,"tnv":2.919},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001186,"nv":2.911,"tnv":2.911},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001186,"nv":2.914,"tnv":2.914},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001186,"nv":2.89,"tnv":2.89},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001186,"nv":2.889,"tnv":2.889},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001186,"nv":2.885,"tnv":2.885},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001186,"nv":2.881,"tnv":2.881},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001186,"nv":2.883,"tnv":2.883},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001186,"nv":2.888,"tnv":2.888},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001186,"nv":2.91,"tnv":2.91},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001186,"nv":2.917,"tnv":2.917},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001186,"nv":2.903,"tnv":2.903},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001186,"nv":2.925,"tnv":2.925},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001186,"nv":2.965,"tnv":2.965},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001186,"nv":2.994,"tnv":2.994},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001186,"nv":2.984,"tnv":2.984},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001186,"nv":2.958,"tnv":2.958},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001186,"nv":2.971,"tnv":2.971},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001186,"nv":2.949,"tnv":2.949},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001186,"nv":2.972,"tnv":2.972},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001186,"nv":2.92,"tnv":2.92},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001186,"nv":2.924,"tnv":2.924},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001186,"nv":2.958,"tnv":2.958},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001186,"nv":2.968,"tnv":2.968},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001186,"nv":2.988,"tnv":2.988},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001186,"nv":3.016,"tnv":3.016},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001186,"nv":3.01,"tnv":3.01},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001186,"nv":3.029,"tnv":3.029},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001186,"nv":2.997,"tnv":2.997},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001186,"nv":2.964,"tnv":2.964},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001186,"nv":2.958,"tnv":2.958},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001186,"nv":2.958,"tnv":2.958},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001186,"nv":2.917,"tnv":2.917},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001186,"nv":2.922,"tnv":2.922},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001186,"nv":2.975,"tnv":2.975},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001186,"nv":2.986,"tnv":2.986},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001186,"nv":2.954,"tnv":2.954},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001186,"nv":2.984,"tnv":2.984},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001186,"nv":3.042,"tnv":3.042},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001186,"nv":3.068,"tnv":3.068},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001186,"nv":3.072,"tnv":3.072},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001186,"nv":3.057,"tnv":3.057},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001186,"nv":3.044,"tnv":3.044},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001186,"nv":3.057,"tnv":3.057},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001186,"nv":3.03,"tnv":3.03},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001186,"nv":3,"tnv":3},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001186,"nv":3.009,"tnv":3.009},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001186,"nv":3.013,"tnv":3.013},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001186,"nv":3.014,"tnv":3.014},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001186,"nv":3.031,"tnv":3.031},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001186,"nv":2.985,"tnv":2.985},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001186,"nv":2.987,"tnv":2.987},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001186,"nv":2.975,"tnv":2.975},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001186,"nv":3.024,"tnv":3.024},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001186,"nv":2.99,"tnv":2.99},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001186,"nv":2.966,"tnv":2.966},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001186,"nv":2.956,"tnv":2.956},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001186,"nv":2.908,"tnv":2.908},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001186,"nv":2.844,"tnv":2.844},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001186,"nv":2.896,"tnv":2.896},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001186,"nv":2.887,"tnv":2.887},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001186,"nv":2.891,"tnv":2.891},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001186,"nv":2.902,"tnv":2.902},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001186,"nv":2.852,"tnv":2.852},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001186,"nv":2.839,"tnv":2.839},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001186,"nv":2.893,"tnv":2.893},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001186,"nv":2.882,"tnv":2.882},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001186,"nv":2.853,"tnv":2.853},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001186,"nv":2.832,"tnv":2.832},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001186,"nv":2.819,"tnv":2.819},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001186,"nv":2.799,"tnv":2.799},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001186,"nv":2.802,"tnv":2.802},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001186,"nv":2.79,"tnv":2.79},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001186,"nv":2.773,"tnv":2.773},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001186,"nv":2.774,"tnv":2.774},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001186,"nv":2.775,"tnv":2.775},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001186,"nv":2.77,"tnv":2.77},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001186,"nv":2.773,"tnv":2.773},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001186,"nv":2.758,"tnv":2.758},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001186,"nv":2.76,"tnv":2.76},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001186,"nv":2.741,"tnv":2.741},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001186,"nv":2.701,"tnv":2.701},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001186,"nv":2.645,"tnv":2.645},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001186,"nv":2.638,"tnv":2.638},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001186,"nv":2.676,"tnv":2.676},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001186,"nv":2.664,"tnv":2.664},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001186,"nv":2.666,"tnv":2.666},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001186,"nv":2.662,"tnv":2.662},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001186,"nv":2.663,"tnv":2.663},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001186,"nv":2.665,"tnv":2.665},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001186,"nv":2.655,"tnv":2.655},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001186,"nv":2.65,"tnv":2.65},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001186,"nv":2.633,"tnv":2.633},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001186,"nv":2.647,"tnv":2.647},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001186,"nv":2.634,"tnv":2.634},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001186,"nv":2.651,"tnv":2.651},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001186,"nv":2.65,"tnv":2.65},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001186,"nv":2.649,"tnv":2.649},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001186,"nv":2.645,"tnv":2.645},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001186,"nv":2.652,"tnv":2.652},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001186,"nv":2.656,"tnv":2.656},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001186,"nv":2.641,"tnv":2.641},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001186,"nv":2.658,"tnv":2.658},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001186,"nv":2.626,"tnv":2.626},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001186,"nv":2.617,"tnv":2.617},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001186,"nv":2.62,"tnv":2.62},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001186,"nv":2.612,"tnv":2.612},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001186,"nv":2.578,"tnv":2.578},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001186,"nv":2.584,"tnv":2.584},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001186,"nv":2.589,"tnv":2.589},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001186,"nv":2.578,"tnv":2.578},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001186,"nv":2.556,"tnv":2.556},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001186,"nv":2.57,"tnv":2.57},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001186,"nv":2.569,"tnv":2.569},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001186,"nv":2.575,"tnv":2.575},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001186,"nv":2.559,"tnv":2.559},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001186,"nv":2.572,"tnv":2.572},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001186,"nv":2.563,"tnv":2.563},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001186,"nv":2.555,"tnv":2.555},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001186,"nv":2.535,"tnv":2.535},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001186,"nv":2.506,"tnv":2.506},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001186,"nv":2.509,"tnv":2.509},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001186,"nv":2.501,"tnv":2.501},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001186,"nv":2.502,"tnv":2.502},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001186,"nv":2.495,"tnv":2.495},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001186,"nv":2.478,"tnv":2.478},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001186,"nv":2.46,"tnv":2.46},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001186,"nv":2.467,"tnv":2.467},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001186,"nv":2.446,"tnv":2.446},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001186,"nv":2.435,"tnv":2.435},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001186,"nv":2.446,"tnv":2.446},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001186,"nv":2.449,"tnv":2.449},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001186,"nv":2.467,"tnv":2.467},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001186,"nv":2.468,"tnv":2.468},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001186,"nv":2.462,"tnv":2.462},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001186,"nv":2.43,"tnv":2.43},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001186,"nv":2.421,"tnv":2.421},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001186,"nv":2.425,"tnv":2.425},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001186,"nv":2.446,"tnv":2.446},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001186,"nv":2.437,"tnv":2.437},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001186,"nv":2.437,"tnv":2.437},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001186,"nv":2.428,"tnv":2.428},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001186,"nv":2.424,"tnv":2.424},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001186,"nv":2.428,"tnv":2.428},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001186,"nv":2.423,"tnv":2.423},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001186,"nv":2.406,"tnv":2.406},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001186,"nv":2.404,"tnv":2.404},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001186,"nv":2.388,"tnv":2.388},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001186,"nv":2.37,"tnv":2.37},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001186,"nv":2.367,"tnv":2.367},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001186,"nv":2.37,"tnv":2.37},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001186,"nv":2.369,"tnv":2.369},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001186,"nv":2.36,"tnv":2.36},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001186,"nv":2.348,"tnv":2.348},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001186,"nv":2.35,"tnv":2.35},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001186,"nv":2.359,"tnv":2.359},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001186,"nv":2.356,"tnv":2.356},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001186,"nv":2.348,"tnv":2.348},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001186,"nv":2.345,"tnv":2.345},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001186,"nv":2.342,"tnv":2.342},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001186,"nv":2.317,"tnv":2.317},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001186,"nv":2.307,"tnv":2.307},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001186,"nv":2.253,"tnv":2.253},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001186,"nv":2.408,"tnv":2.408},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001186,"nv":2.433,"tnv":2.433},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001186,"nv":2.436,"tnv":2.436},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001186,"nv":2.437,"tnv":2.437},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001186,"nv":2.433,"tnv":2.433},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001186,"nv":2.451,"tnv":2.451},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001186,"nv":2.424,"tnv":2.424},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001186,"nv":2.422,"tnv":2.422},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001186,"nv":2.418,"tnv":2.418},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001186,"nv":2.4,"tnv":2.4},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001186,"nv":2.419,"tnv":2.419},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001186,"nv":2.433,"tnv":2.433},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001186,"nv":2.437,"tnv":2.437},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001186,"nv":2.427,"tnv":2.427},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001186,"nv":2.43,"tnv":2.43},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001186,"nv":2.404,"tnv":2.404},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001186,"nv":2.411,"tnv":2.411},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001186,"nv":2.412,"tnv":2.412},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001186,"nv":2.396,"tnv":2.396},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001186,"nv":2.413,"tnv":2.413},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001186,"nv":2.413,"tnv":2.413},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001186,"nv":2.394,"tnv":2.394},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001186,"nv":2.383,"tnv":2.383},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001186,"nv":2.375,"tnv":2.375},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001186,"nv":2.365,"tnv":2.365},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001186,"nv":2.416,"tnv":2.416},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001186,"nv":2.422,"tnv":2.422},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001186,"nv":2.411,"tnv":2.411},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001186,"nv":2.444,"tnv":2.444},{"stockId":3000000001186,"date":"2025-02-20T16:00:00.000Z","nv":2.467,"tnv":2.467},{"stockId":3000000001186,"date":"2025-02-19T16:00:00.000Z","nv":2.431,"tnv":2.431},{"stockId":3000000001186,"date":"2025-02-18T16:00:00.000Z","nv":2.433,"tnv":2.433},{"stockId":3000000001186,"date":"2025-02-17T16:00:00.000Z","nv":2.418,"tnv":2.418},{"stockId":3000000001186,"date":"2025-02-16T16:00:00.000Z","nv":2.442,"tnv":2.442},{"stockId":3000000001186,"date":"2025-02-13T16:00:00.000Z","nv":2.434,"tnv":2.434},{"stockId":3000000001186,"date":"2025-02-12T16:00:00.000Z","nv":2.416,"tnv":2.416},{"stockId":3000000001186,"date":"2025-02-11T16:00:00.000Z","nv":2.442,"tnv":2.442},{"stockId":3000000001186,"date":"2025-02-10T16:00:00.000Z","nv":2.44,"tnv":2.44},{"stockId":3000000001186,"date":"2025-02-09T16:00:00.000Z","nv":2.436,"tnv":2.436},{"stockId":3000000001186,"date":"2025-02-06T16:00:00.000Z","nv":2.435,"tnv":2.435},{"stockId":3000000001186,"date":"2025-02-05T16:00:00.000Z","nv":2.427,"tnv":2.427},{"stockId":3000000001186,"date":"2025-02-04T16:00:00.000Z","nv":2.396,"tnv":2.396},{"stockId":3000000001186,"date":"2025-01-26T16:00:00.000Z","nv":2.424,"tnv":2.424},{"stockId":3000000001186,"date":"2025-01-23T16:00:00.000Z","nv":2.402,"tnv":2.402},{"stockId":3000000001186,"date":"2025-01-22T16:00:00.000Z","nv":2.38,"tnv":2.38},{"stockId":3000000001186,"date":"2025-01-21T16:00:00.000Z","nv":2.381,"tnv":2.381},{"stockId":3000000001186,"date":"2025-01-20T16:00:00.000Z","nv":2.39,"tnv":2.39},{"stockId":3000000001186,"date":"2025-01-19T16:00:00.000Z","nv":2.378,"tnv":2.378},{"stockId":3000000001186,"date":"2025-01-16T16:00:00.000Z","nv":2.372,"tnv":2.372},{"stockId":3000000001186,"date":"2025-01-15T16:00:00.000Z","nv":2.345,"tnv":2.345},{"stockId":3000000001186,"date":"2025-01-14T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001186,"date":"2025-01-13T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001186,"date":"2025-01-12T16:00:00.000Z","nv":2.302,"tnv":2.302},{"stockId":3000000001186,"date":"2025-01-09T16:00:00.000Z","nv":2.311,"tnv":2.311},{"stockId":3000000001186,"date":"2025-01-08T16:00:00.000Z","nv":2.344,"tnv":2.344},{"stockId":3000000001186,"date":"2025-01-07T16:00:00.000Z","nv":2.357,"tnv":2.357},{"stockId":3000000001186,"date":"2025-01-06T16:00:00.000Z","nv":2.348,"tnv":2.348},{"stockId":3000000001186,"date":"2025-01-05T16:00:00.000Z","nv":2.324,"tnv":2.324},{"stockId":3000000001186,"date":"2025-01-02T16:00:00.000Z","nv":2.327,"tnv":2.327},{"stockId":3000000001186,"date":"2025-01-01T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001186,"date":"2024-12-30T16:00:00.000Z","nv":2.397,"tnv":2.397},{"stockId":3000000001186,"date":"2024-12-29T16:00:00.000Z","nv":2.424,"tnv":2.424},{"stockId":3000000001186,"date":"2024-12-26T16:00:00.000Z","nv":2.418,"tnv":2.418},{"stockId":3000000001186,"date":"2024-12-25T16:00:00.000Z","nv":2.43,"tnv":2.43},{"stockId":3000000001186,"date":"2024-12-24T16:00:00.000Z","nv":2.414,"tnv":2.414},{"stockId":3000000001186,"date":"2024-12-23T16:00:00.000Z","nv":2.421,"tnv":2.421},{"stockId":3000000001186,"date":"2024-12-22T16:00:00.000Z","nv":2.396,"tnv":2.396},{"stockId":3000000001186,"date":"2024-12-19T16:00:00.000Z","nv":2.407,"tnv":2.407},{"stockId":3000000001186,"date":"2024-12-18T16:00:00.000Z","nv":2.4,"tnv":2.4},{"stockId":3000000001186,"date":"2024-12-17T16:00:00.000Z","nv":2.395,"tnv":2.395},{"stockId":3000000001186,"date":"2024-12-16T16:00:00.000Z","nv":2.357,"tnv":2.357},{"stockId":3000000001186,"date":"2024-12-15T16:00:00.000Z","nv":2.386,"tnv":2.386},{"stockId":3000000001186,"date":"2024-12-12T16:00:00.000Z","nv":2.406,"tnv":2.406},{"stockId":3000000001186,"date":"2024-12-11T16:00:00.000Z","nv":2.419,"tnv":2.419},{"stockId":3000000001186,"date":"2024-12-10T16:00:00.000Z","nv":2.396,"tnv":2.396},{"stockId":3000000001186,"date":"2024-12-09T16:00:00.000Z","nv":2.364,"tnv":2.364},{"stockId":3000000001186,"date":"2024-12-08T16:00:00.000Z","nv":2.353,"tnv":2.353},{"stockId":3000000001186,"date":"2024-12-05T16:00:00.000Z","nv":2.349,"tnv":2.349},{"stockId":3000000001186,"date":"2024-12-04T16:00:00.000Z","nv":2.326,"tnv":2.326},{"stockId":3000000001186,"date":"2024-12-03T16:00:00.000Z","nv":2.324,"tnv":2.324},{"stockId":3000000001186,"date":"2024-12-02T16:00:00.000Z","nv":2.332,"tnv":2.332},{"stockId":3000000001186,"date":"2024-12-01T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001186,"date":"2024-11-28T16:00:00.000Z","nv":2.345,"tnv":2.345},{"stockId":3000000001186,"date":"2024-11-27T16:00:00.000Z","nv":2.33,"tnv":2.33},{"stockId":3000000001186,"date":"2024-11-26T16:00:00.000Z","nv":2.343,"tnv":2.343},{"stockId":3000000001186,"date":"2024-11-25T16:00:00.000Z","nv":2.303,"tnv":2.303},{"stockId":3000000001186,"date":"2024-11-24T16:00:00.000Z","nv":2.308,"tnv":2.308},{"stockId":3000000001186,"date":"2024-11-21T16:00:00.000Z","nv":2.313,"tnv":2.313},{"stockId":3000000001186,"date":"2024-11-20T16:00:00.000Z","nv":2.349,"tnv":2.349},{"stockId":3000000001186,"date":"2024-11-19T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001186,"date":"2024-11-18T16:00:00.000Z","nv":2.321,"tnv":2.321},{"stockId":3000000001186,"date":"2024-11-17T16:00:00.000Z","nv":2.296,"tnv":2.296},{"stockId":3000000001186,"date":"2024-11-14T16:00:00.000Z","nv":2.312,"tnv":2.312},{"stockId":3000000001186,"date":"2024-11-13T16:00:00.000Z","nv":2.307,"tnv":2.307},{"stockId":3000000001186,"date":"2024-11-12T16:00:00.000Z","nv":2.334,"tnv":2.334},{"stockId":3000000001186,"date":"2024-11-11T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000001186,"date":"2024-11-10T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000001186,"date":"2024-11-07T16:00:00.000Z","nv":2.317,"tnv":2.317},{"stockId":3000000001186,"date":"2024-11-06T16:00:00.000Z","nv":2.33,"tnv":2.33},{"stockId":3000000001186,"date":"2024-11-05T16:00:00.000Z","nv":2.298,"tnv":2.298},{"stockId":3000000001186,"date":"2024-11-04T16:00:00.000Z","nv":2.313,"tnv":2.313},{"stockId":3000000001186,"date":"2024-11-03T16:00:00.000Z","nv":2.281,"tnv":2.281},{"stockId":3000000001186,"date":"2024-10-31T16:00:00.000Z","nv":2.26,"tnv":2.26},{"stockId":3000000001186,"date":"2024-10-30T16:00:00.000Z","nv":2.264,"tnv":2.264},{"stockId":3000000001186,"date":"2024-10-29T16:00:00.000Z","nv":2.274,"tnv":2.274},{"stockId":3000000001186,"date":"2024-10-28T16:00:00.000Z","nv":2.291,"tnv":2.291},{"stockId":3000000001186,"date":"2024-10-27T16:00:00.000Z","nv":2.314,"tnv":2.314},{"stockId":3000000001186,"date":"2024-10-24T16:00:00.000Z","nv":2.3,"tnv":2.3},{"stockId":3000000001186,"date":"2024-10-23T16:00:00.000Z","nv":2.302,"tnv":2.302},{"stockId":3000000001186,"date":"2024-10-22T16:00:00.000Z","nv":2.319,"tnv":2.319},{"stockId":3000000001186,"date":"2024-10-21T16:00:00.000Z","nv":2.322,"tnv":2.322},{"stockId":3000000001186,"date":"2024-10-20T16:00:00.000Z","nv":2.303,"tnv":2.303},{"stockId":3000000001186,"date":"2024-10-17T16:00:00.000Z","nv":2.31,"tnv":2.31},{"stockId":3000000001186,"date":"2024-10-16T16:00:00.000Z","nv":2.241,"tnv":2.241},{"stockId":3000000001186,"date":"2024-10-15T16:00:00.000Z","nv":2.254,"tnv":2.254},{"stockId":3000000001186,"date":"2024-10-14T16:00:00.000Z","nv":2.269,"tnv":2.269},{"stockId":3000000001186,"date":"2024-10-13T16:00:00.000Z","nv":2.306,"tnv":2.306},{"stockId":3000000001186,"date":"2024-10-10T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000001186,"date":"2024-10-09T16:00:00.000Z","nv":2.332,"tnv":2.332},{"stockId":3000000001186,"date":"2024-10-08T16:00:00.000Z","nv":2.317,"tnv":2.317},{"stockId":3000000001186,"date":"2024-10-07T16:00:00.000Z","nv":2.473,"tnv":2.473},{"stockId":3000000001186,"date":"2024-09-29T16:00:00.000Z","nv":2.372,"tnv":2.372},{"stockId":3000000001186,"date":"2024-09-26T16:00:00.000Z","nv":2.202,"tnv":2.202},{"stockId":3000000001186,"date":"2024-09-25T16:00:00.000Z","nv":2.131,"tnv":2.131},{"stockId":3000000001186,"date":"2024-09-24T16:00:00.000Z","nv":2.06,"tnv":2.06},{"stockId":3000000001186,"date":"2024-09-23T16:00:00.000Z","nv":2.047,"tnv":2.047},{"stockId":3000000001186,"date":"2024-09-22T16:00:00.000Z","nv":1.982,"tnv":1.982},{"stockId":3000000001186,"date":"2024-09-19T16:00:00.000Z","nv":1.978,"tnv":1.978},{"stockId":3000000001186,"date":"2024-09-18T16:00:00.000Z","nv":1.979,"tnv":1.979},{"stockId":3000000001186,"date":"2024-09-17T16:00:00.000Z","nv":1.967,"tnv":1.967},{"stockId":3000000001186,"date":"2024-09-12T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000001186,"date":"2024-09-11T16:00:00.000Z","nv":1.97,"tnv":1.97},{"stockId":3000000001186,"date":"2024-09-10T16:00:00.000Z","nv":1.992,"tnv":1.992},{"stockId":3000000001186,"date":"2024-09-09T16:00:00.000Z","nv":1.992,"tnv":1.992},{"stockId":3000000001186,"date":"2024-09-08T16:00:00.000Z","nv":1.992,"tnv":1.992},{"stockId":3000000001186,"date":"2024-09-05T16:00:00.000Z","nv":2.01,"tnv":2.01},{"stockId":3000000001186,"date":"2024-09-04T16:00:00.000Z","nv":2.036,"tnv":2.036},{"stockId":3000000001186,"date":"2024-09-03T16:00:00.000Z","nv":2.032,"tnv":2.032},{"stockId":3000000001186,"date":"2024-09-02T16:00:00.000Z","nv":2.043,"tnv":2.043},{"stockId":3000000001186,"date":"2024-09-01T16:00:00.000Z","nv":2.034,"tnv":2.034},{"stockId":3000000001186,"date":"2024-08-29T16:00:00.000Z","nv":2.065,"tnv":2.065},{"stockId":3000000001186,"date":"2024-08-28T16:00:00.000Z","nv":2.048,"tnv":2.048},{"stockId":3000000001186,"date":"2024-08-27T16:00:00.000Z","nv":2.045,"tnv":2.045},{"stockId":3000000001186,"date":"2024-08-26T16:00:00.000Z","nv":2.053,"tnv":2.053},{"stockId":3000000001186,"date":"2024-08-25T16:00:00.000Z","nv":2.063,"tnv":2.063},{"stockId":3000000001186,"date":"2024-08-22T16:00:00.000Z","nv":2.072,"tnv":2.072},{"stockId":3000000001186,"date":"2024-08-21T16:00:00.000Z","nv":2.065,"tnv":2.065},{"stockId":3000000001186,"date":"2024-08-20T16:00:00.000Z","nv":2.067,"tnv":2.067},{"stockId":3000000001186,"date":"2024-08-19T16:00:00.000Z","nv":2.073,"tnv":2.073},{"stockId":3000000001186,"date":"2024-08-18T16:00:00.000Z","nv":2.082,"tnv":2.082},{"stockId":3000000001186,"date":"2024-08-15T16:00:00.000Z","nv":2.08,"tnv":2.08},{"stockId":3000000001186,"date":"2024-08-14T16:00:00.000Z","nv":2.076,"tnv":2.076},{"stockId":3000000001186,"date":"2024-08-13T16:00:00.000Z","nv":2.072,"tnv":2.072},{"stockId":3000000001186,"date":"2024-08-12T16:00:00.000Z","nv":2.086,"tnv":2.086},{"stockId":3000000001186,"date":"2024-08-11T16:00:00.000Z","nv":2.08,"tnv":2.08},{"stockId":3000000001186,"date":"2024-08-08T16:00:00.000Z","nv":2.073,"tnv":2.073},{"stockId":3000000001186,"date":"2024-08-07T16:00:00.000Z","nv":2.078,"tnv":2.078},{"stockId":3000000001186,"date":"2024-08-06T16:00:00.000Z","nv":2.067,"tnv":2.067},{"stockId":3000000001186,"date":"2024-08-05T16:00:00.000Z","nv":2.07,"tnv":2.07},{"stockId":3000000001186,"date":"2024-08-04T16:00:00.000Z","nv":2.064,"tnv":2.064},{"stockId":3000000001186,"date":"2024-08-01T16:00:00.000Z","nv":2.102,"tnv":2.102},{"stockId":3000000001186,"date":"2024-07-31T16:00:00.000Z","nv":2.112,"tnv":2.112},{"stockId":3000000001186,"date":"2024-07-30T16:00:00.000Z","nv":2.122,"tnv":2.122},{"stockId":3000000001186,"date":"2024-07-29T16:00:00.000Z","nv":2.083,"tnv":2.083},{"stockId":3000000001186,"date":"2024-07-28T16:00:00.000Z","nv":2.092,"tnv":2.092},{"stockId":3000000001186,"date":"2024-07-25T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000001186,"date":"2024-07-24T16:00:00.000Z","nv":2.1,"tnv":2.1},{"stockId":3000000001186,"date":"2024-07-23T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000001186,"date":"2024-07-22T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000001186,"date":"2024-07-21T16:00:00.000Z","nv":2.161,"tnv":2.161},{"stockId":3000000001186,"date":"2024-07-18T16:00:00.000Z","nv":2.17,"tnv":2.17},{"stockId":3000000001186,"date":"2024-07-17T16:00:00.000Z","nv":2.164,"tnv":2.164},{"stockId":3000000001186,"date":"2024-07-16T16:00:00.000Z","nv":2.156,"tnv":2.156},{"stockId":3000000001186,"date":"2024-07-15T16:00:00.000Z","nv":2.177,"tnv":2.177},{"stockId":3000000001186,"date":"2024-07-14T16:00:00.000Z","nv":2.162,"tnv":2.162},{"stockId":3000000001186,"date":"2024-07-11T16:00:00.000Z","nv":2.153,"tnv":2.153},{"stockId":3000000001186,"date":"2024-07-10T16:00:00.000Z","nv":2.156,"tnv":2.156},{"stockId":3000000001186,"date":"2024-07-09T16:00:00.000Z","nv":2.126,"tnv":2.126},{"stockId":3000000001186,"date":"2024-07-08T16:00:00.000Z","nv":2.129,"tnv":2.129},{"stockId":3000000001186,"date":"2024-07-07T16:00:00.000Z","nv":2.11,"tnv":2.11},{"stockId":3000000001186,"date":"2024-07-04T16:00:00.000Z","nv":2.116,"tnv":2.116},{"stockId":3000000001186,"date":"2024-07-03T16:00:00.000Z","nv":2.105,"tnv":2.105},{"stockId":3000000001186,"date":"2024-07-02T16:00:00.000Z","nv":2.118,"tnv":2.118},{"stockId":3000000001186,"date":"2024-07-01T16:00:00.000Z","nv":2.139,"tnv":2.139},{"stockId":3000000001186,"date":"2024-06-30T16:00:00.000Z","nv":2.157,"tnv":2.157},{"stockId":3000000001186,"date":"2024-06-27T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000001186,"date":"2024-06-26T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000001186,"date":"2024-06-25T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000001186,"date":"2024-06-24T16:00:00.000Z","nv":2.113,"tnv":2.113},{"stockId":3000000001186,"date":"2024-06-23T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000001186,"date":"2024-06-20T16:00:00.000Z","nv":2.135,"tnv":2.135},{"stockId":3000000001186,"date":"2024-06-19T16:00:00.000Z","nv":2.131,"tnv":2.131},{"stockId":3000000001186,"date":"2024-06-18T16:00:00.000Z","nv":2.141,"tnv":2.141},{"stockId":3000000001186,"date":"2024-06-17T16:00:00.000Z","nv":2.153,"tnv":2.153},{"stockId":3000000001186,"date":"2024-06-16T16:00:00.000Z","nv":2.151,"tnv":2.151},{"stockId":3000000001186,"date":"2024-06-13T16:00:00.000Z","nv":2.151,"tnv":2.151},{"stockId":3000000001186,"date":"2024-06-12T16:00:00.000Z","nv":2.149,"tnv":2.149},{"stockId":3000000001186,"date":"2024-06-11T16:00:00.000Z","nv":2.154,"tnv":2.154},{"stockId":3000000001186,"date":"2024-06-10T16:00:00.000Z","nv":2.153,"tnv":2.153},{"stockId":3000000001186,"date":"2024-06-06T16:00:00.000Z","nv":2.143,"tnv":2.143},{"stockId":3000000001186,"date":"2024-06-05T16:00:00.000Z","nv":2.147,"tnv":2.147},{"stockId":3000000001186,"date":"2024-06-04T16:00:00.000Z","nv":2.144,"tnv":2.144},{"stockId":3000000001186,"date":"2024-06-03T16:00:00.000Z","nv":2.162,"tnv":2.162},{"stockId":3000000001186,"date":"2024-06-02T16:00:00.000Z","nv":2.146,"tnv":2.146},{"stockId":3000000001186,"date":"2024-05-30T16:00:00.000Z","nv":2.139,"tnv":2.139},{"stockId":3000000001186,"date":"2024-05-29T16:00:00.000Z","nv":2.141,"tnv":2.141},{"stockId":3000000001186,"date":"2024-05-28T16:00:00.000Z","nv":2.14,"tnv":2.14},{"stockId":3000000001186,"date":"2024-05-27T16:00:00.000Z","nv":2.139,"tnv":2.139},{"stockId":3000000001186,"date":"2024-05-26T16:00:00.000Z","nv":2.149,"tnv":2.149},{"stockId":3000000001186,"date":"2024-05-23T16:00:00.000Z","nv":2.129,"tnv":2.129},{"stockId":3000000001186,"date":"2024-05-22T16:00:00.000Z","nv":2.137,"tnv":2.137},{"stockId":3000000001186,"date":"2024-05-21T16:00:00.000Z","nv":2.157,"tnv":2.157},{"stockId":3000000001186,"date":"2024-05-20T16:00:00.000Z","nv":2.169,"tnv":2.169},{"stockId":3000000001186,"date":"2024-05-19T16:00:00.000Z","nv":2.18,"tnv":2.18},{"stockId":3000000001186,"date":"2024-05-16T16:00:00.000Z","nv":2.179,"tnv":2.179},{"stockId":3000000001186,"date":"2024-05-15T16:00:00.000Z","nv":2.177,"tnv":2.177},{"stockId":3000000001186,"date":"2024-05-14T16:00:00.000Z","nv":2.191,"tnv":2.191},{"stockId":3000000001186,"date":"2024-05-13T16:00:00.000Z","nv":2.206,"tnv":2.206},{"stockId":3000000001186,"date":"2024-05-12T16:00:00.000Z","nv":2.201,"tnv":2.201},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001186,"nv":2.189,"tnv":2.189},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001186,"nv":2.188,"tnv":2.188},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001186,"nv":2.172,"tnv":2.172},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001186,"nv":2.184,"tnv":2.184},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001186,"nv":2.188,"tnv":2.188},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001186,"nv":2.153,"tnv":2.153},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001186,"nv":2.143,"tnv":2.143},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001186,"nv":2.122,"tnv":2.122},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001186,"nv":2.107,"tnv":2.107}],"influencesList":[]}