window.pageData = {"startDate":"2024-05-18T22:44:58.109Z","endDate":"2026-05-18T22:44:58.109Z","stock":{"_id":3000000001422,"stockCode":"001422","stockType":"fund","areaCode":"cn","followedNum":59,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-07T16:00:00.000Z","setUpScale":346455000,"market":"a","tickerId":1422,"custody":"兴业银行股份有限公司","name":"景顺长城安享回报灵活配置混合型证券投资基金","shortName":"景顺长城安享回报混合A类","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-14T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城安享回报混合","pinyin":"jsccaxhblhpzhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"陈莹","stockType":"fund_manager","stockCode":"db20755589","exchange":"fm","tickerId":325204790}],"hotMetrics":{"fss":{"stockId":3000000001422,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2843,"f_ins_h_s_r_c_hy":0.11649999999999999,"f_ins_h_s_r_c_1y":0.2771,"f_ind_h_s_r":0.7156999999999999,"f_ind_h_s_r_c_hy":-0.11650000000000005,"f_ind_h_s_r_c_1y":-0.2771000000000001,"f_h_a":25628,"f_h_s_a":27408,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001422,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.5241433021806854,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.5065019505851756,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.4094445053139038,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.5204718158103664,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.6682254196642686,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.675507827662052,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.5405678051592449,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.3135671435163821,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.4903415911819273,"f_p_r_y10_ssc":1381,"f_p_r_y10_ssrp":0.6253623188405797},"fp":{"stockId":3000000001422,"type":"fp","f_p_r_fys":0.045336787564766334,"f_p_r_m1":0.013182674199623268,"f_p_r_m3":0.029336734693877542,"f_p_r_m6":0.0618421052631577,"f_p_r_y1":0.12317327766179553,"f_p_r_y3":0.18901115070149177,"f_p_r_y5":0.24790689327033655,"f_cagr_p_r_fs":0.05996817233018081,"f_p_r_d1":0,"f_p_r_y2":0.15616045845272186,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y10":0.8379098199481281},"ff":{"stockId":3000000001422,"type":"ff","f_m_f":2305165,"f_m_f_r":0.006,"f_c_f":384194,"f_c_f_r":0.001,"f_m_a_c_f":2689359,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000001422,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.614,"f_nv_cr":0.000619962802231866},"f_as":{"stockId":3000000001422,"type":"f_as","f_tas":1089186411.21,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001423,"stockCode":"001423","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-07T16:00:00.000Z","setUpScale":346455000,"market":"a","tickerId":1423,"custody":"兴业银行股份有限公司","name":"景顺长城安享回报灵活配置混合型证券投资基金","shortName":"景顺长城安享回报混合C类","fundSecondLevel":"hybrid","__csrcFundId":4066,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:51.918Z","inceptionDate":"2015-06-14T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccaxhblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":601899,"holdings":993600,"marketCap":32510592,"netValueRatio":0.0213,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":300308,"holdings":19700,"marketCap":11217377,"netValueRatio":0.0074,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":300502,"holdings":24640,"marketCap":10911577,"netValueRatio":0.0072,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":688256,"holdings":5257,"marketCap":5167631,"netValueRatio":0.0034,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":600519,"holdings":3400,"marketCap":4930000,"netValueRatio":0.0032,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":688778,"holdings":50567,"marketCap":3635767,"netValueRatio":0.0024,"quarterlyChange":-0.07069923743052864,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":600036,"holdings":89800,"marketCap":3530936,"netValueRatio":0.0023,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":601138,"holdings":66400,"marketCap":3416944,"netValueRatio":0.0022,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockId":300750,"holdings":8300,"marketCap":3334110,"netValueRatio":0.0022,"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":3000000001422,"stockId":2463,"holdings":43700,"marketCap":3319889,"netValueRatio":0.0022,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}}],"bondHoldings":[{"_id":"69e8f8d01398d79843fff952","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockCode":"242480070","stockName":"24招行永续债01BC","holdings":1100000,"marketCap":112925674,"netValueRatio":0.074,"lastUpdated":"2026-04-22T16:35:28.384Z"},{"_id":"69e8f8d01398d79843fff953","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockCode":"2228039","stockName":"22建设银行二级01","holdings":600000,"marketCap":62968652,"netValueRatio":0.0413,"lastUpdated":"2026-04-22T16:35:28.396Z"},{"_id":"69e8f8d01398d79843fff954","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockCode":"232400032","stockName":"24成都银行二级资本债02","holdings":600000,"marketCap":61420320,"netValueRatio":0.0403,"lastUpdated":"2026-04-22T16:35:28.415Z"},{"_id":"69e8f8d01398d79843fff955","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockCode":"190210","stockName":"19国开10","holdings":500000,"marketCap":54710000,"netValueRatio":0.0359,"lastUpdated":"2026-04-22T16:35:28.426Z"},{"_id":"69e8f8d01398d79843fff956","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001422,"stockCode":"092280014","stockName":"22上海银行二级资本债01","holdings":500000,"marketCap":52506665,"netValueRatio":0.0344,"lastUpdated":"2026-04-22T16:35:28.438Z"}],"lastFsMetrics":{"latestTurnoverRate":0.23148541500077577,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001422,"date":"2026-05-17T16:00:00.000Z","nv":1.614,"tnv":1.811},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001422,"nv":1.613,"tnv":1.81},{"stockId":3000000001422,"date":"2026-05-13T16:00:00.000Z","nv":1.619,"tnv":1.816},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001422,"nv":1.624,"tnv":1.821},{"stockId":3000000001422,"date":"2026-05-11T16:00:00.000Z","nv":1.618,"tnv":1.815},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001422,"nv":1.615,"tnv":1.812},{"stockId":3000000001422,"date":"2026-05-07T16:00:00.000Z","nv":1.609,"tnv":1.806},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001422,"nv":1.611,"tnv":1.808},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001422,"nv":1.606,"tnv":1.803},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001422,"nv":1.601,"tnv":1.798},{"stockId":3000000001422,"date":"2026-04-28T16:00:00.000Z","nv":1.6,"tnv":1.797},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001422,"nv":1.595,"tnv":1.792},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001422,"nv":1.597,"tnv":1.794},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001422,"nv":1.598,"tnv":1.795},{"stockId":3000000001422,"date":"2026-04-22T16:00:00.000Z","nv":1.599,"tnv":1.796},{"stockId":3000000001422,"date":"2026-04-21T16:00:00.000Z","nv":1.603,"tnv":1.8},{"stockId":3000000001422,"date":"2026-04-20T16:00:00.000Z","nv":1.597,"tnv":1.794},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001422,"nv":1.594,"tnv":1.791},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001422,"nv":1.593,"tnv":1.79},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001422,"nv":1.589,"tnv":1.786},{"stockId":3000000001422,"date":"2026-04-14T16:00:00.000Z","nv":1.583,"tnv":1.78},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001422,"nv":1.584,"tnv":1.781},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001422,"nv":1.578,"tnv":1.775},{"stockId":3000000001422,"date":"2026-04-09T16:00:00.000Z","nv":1.578,"tnv":1.775},{"stockId":3000000001422,"date":"2026-04-08T16:00:00.000Z","nv":1.573,"tnv":1.77},{"stockId":3000000001422,"date":"2026-04-07T16:00:00.000Z","nv":1.574,"tnv":1.771},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001422,"nv":1.561,"tnv":1.758},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001422,"nv":1.558,"tnv":1.755},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001422,"nv":1.558,"tnv":1.755},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001422,"nv":1.562,"tnv":1.759},{"stockId":3000000001422,"date":"2026-03-30T16:00:00.000Z","nv":1.555,"tnv":1.752},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001422,"nv":1.559,"tnv":1.756},{"stockId":3000000001422,"date":"2026-03-26T16:00:00.000Z","nv":1.558,"tnv":1.755},{"stockId":3000000001422,"date":"2026-03-25T16:00:00.000Z","nv":1.555,"tnv":1.752},{"stockId":3000000001422,"date":"2026-03-24T16:00:00.000Z","nv":1.559,"tnv":1.756},{"stockId":3000000001422,"date":"2026-03-23T16:00:00.000Z","nv":1.554,"tnv":1.751},{"stockId":3000000001422,"date":"2026-03-22T16:00:00.000Z","nv":1.549,"tnv":1.746},{"stockId":3000000001422,"date":"2026-03-19T16:00:00.000Z","nv":1.558,"tnv":1.755},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001422,"nv":1.559,"tnv":1.756},{"stockId":3000000001422,"date":"2026-03-17T16:00:00.000Z","nv":1.567,"tnv":1.764},{"stockId":3000000001422,"date":"2026-03-16T16:00:00.000Z","nv":1.563,"tnv":1.76},{"stockId":3000000001422,"date":"2026-03-15T16:00:00.000Z","nv":1.568,"tnv":1.765},{"stockId":3000000001422,"date":"2026-03-12T16:00:00.000Z","nv":1.569,"tnv":1.766},{"stockId":3000000001422,"date":"2026-03-11T16:00:00.000Z","nv":1.571,"tnv":1.768},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001422,"nv":1.573,"tnv":1.77},{"stockId":3000000001422,"date":"2026-03-09T16:00:00.000Z","nv":1.572,"tnv":1.769},{"stockId":3000000001422,"date":"2026-03-08T16:00:00.000Z","nv":1.567,"tnv":1.764},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001422,"nv":1.572,"tnv":1.769},{"stockId":3000000001422,"date":"2026-03-04T16:00:00.000Z","nv":1.572,"tnv":1.769},{"stockId":3000000001422,"date":"2026-03-03T16:00:00.000Z","nv":1.569,"tnv":1.766},{"stockId":3000000001422,"date":"2026-03-02T16:00:00.000Z","nv":1.572,"tnv":1.769},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001422,"nv":1.58,"tnv":1.777},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001422,"nv":1.576,"tnv":1.773},{"stockId":3000000001422,"date":"2026-02-25T16:00:00.000Z","nv":1.577,"tnv":1.774},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001422,"nv":1.576,"tnv":1.773},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001422,"nv":1.573,"tnv":1.77},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001422,"nv":1.568,"tnv":1.765},{"stockId":3000000001422,"date":"2026-02-11T16:00:00.000Z","nv":1.573,"tnv":1.77},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001422,"nv":1.57,"tnv":1.767},{"stockId":3000000001422,"date":"2026-02-09T16:00:00.000Z","nv":1.57,"tnv":1.767},{"stockId":3000000001422,"date":"2026-02-08T16:00:00.000Z","nv":1.569,"tnv":1.766},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001422,"nv":1.561,"tnv":1.758},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001422,"nv":1.562,"tnv":1.759},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001422,"nv":1.567,"tnv":1.764},{"stockId":3000000001422,"date":"2026-02-02T16:00:00.000Z","nv":1.567,"tnv":1.764},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001422,"nv":1.561,"tnv":1.758},{"stockId":3000000001422,"date":"2026-01-29T16:00:00.000Z","nv":1.572,"tnv":1.769},{"stockId":3000000001422,"date":"2026-01-28T16:00:00.000Z","nv":1.576,"tnv":1.773},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001422,"nv":1.577,"tnv":1.774},{"stockId":3000000001422,"date":"2026-01-26T16:00:00.000Z","nv":1.573,"tnv":1.77},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001422,"nv":1.57,"tnv":1.767},{"stockId":3000000001422,"date":"2026-01-22T16:00:00.000Z","nv":1.568,"tnv":1.765},{"stockId":3000000001422,"date":"2026-01-21T16:00:00.000Z","nv":1.568,"tnv":1.765},{"stockId":3000000001422,"date":"2026-01-20T16:00:00.000Z","nv":1.567,"tnv":1.764},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001422,"nv":1.561,"tnv":1.758},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001422,"nv":1.564,"tnv":1.761},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001422,"nv":1.563,"tnv":1.76},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001422,"nv":1.562,"tnv":1.759},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001422,"nv":1.558,"tnv":1.755},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001422,"nv":1.556,"tnv":1.753},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001422,"nv":1.557,"tnv":1.754},{"stockId":3000000001422,"date":"2026-01-08T16:00:00.000Z","nv":1.556,"tnv":1.753},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001422,"nv":1.552,"tnv":1.749},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001422,"nv":1.554,"tnv":1.751},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001422,"nv":1.554,"tnv":1.751},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001422,"nv":1.55,"tnv":1.747},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001422,"nv":1.544,"tnv":1.741},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001422,"nv":1.545,"tnv":1.742},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001422,"nv":1.542,"tnv":1.739},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001422,"nv":1.543,"tnv":1.74},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001422,"nv":1.542,"tnv":1.739},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001422,"nv":1.541,"tnv":1.738},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001422,"nv":1.539,"tnv":1.736},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001422,"nv":1.537,"tnv":1.734},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001422,"nv":1.532,"tnv":1.729},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001422,"nv":1.531,"tnv":1.728},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001422,"nv":1.532,"tnv":1.729},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001422,"nv":1.525,"tnv":1.722},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001422,"nv":1.53,"tnv":1.727},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001422,"nv":1.533,"tnv":1.73},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001422,"nv":1.53,"tnv":1.727},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001422,"nv":1.533,"tnv":1.73},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001422,"nv":1.531,"tnv":1.728},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001422,"nv":1.532,"tnv":1.729},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001422,"nv":1.528,"tnv":1.725},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001422,"nv":1.525,"tnv":1.722},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001422,"nv":1.524,"tnv":1.721},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001422,"nv":1.525,"tnv":1.722},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001422,"nv":1.527,"tnv":1.724},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001422,"nv":1.523,"tnv":1.72},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001422,"nv":1.521,"tnv":1.718},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001422,"nv":1.521,"tnv":1.718},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001422,"nv":1.519,"tnv":1.716},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001422,"nv":1.514,"tnv":1.711},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001422,"nv":1.514,"tnv":1.711},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001422,"nv":1.521,"tnv":1.718},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001422,"nv":1.522,"tnv":1.719},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001422,"nv":1.52,"tnv":1.717},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001422,"nv":1.522,"tnv":1.719},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001422,"nv":1.522,"tnv":1.719},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001422,"nv":1.527,"tnv":1.724},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001422,"nv":1.523,"tnv":1.72},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001422,"nv":1.523,"tnv":1.72},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001422,"nv":1.526,"tnv":1.723},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001422,"nv":1.526,"tnv":1.723},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001422,"nv":1.528,"tnv":1.725},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001422,"nv":1.523,"tnv":1.72},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001422,"nv":1.522,"tnv":1.719},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001422,"nv":1.526,"tnv":1.723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001422,"nv":1.525,"tnv":1.722},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001422,"nv":1.528,"tnv":1.725},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001422,"nv":1.531,"tnv":1.728},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001422,"nv":1.526,"tnv":1.723},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001422,"nv":1.526,"tnv":1.723},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001422,"nv":1.522,"tnv":1.719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001422,"nv":1.517,"tnv":1.714},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001422,"nv":1.517,"tnv":1.714},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001422,"nv":1.518,"tnv":1.715},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001422,"nv":1.513,"tnv":1.71},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001422,"nv":1.511,"tnv":1.708},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001422,"nv":1.516,"tnv":1.713},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001422,"nv":1.516,"tnv":1.713},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001422,"nv":1.51,"tnv":1.707},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001422,"nv":1.517,"tnv":1.714},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001422,"nv":1.518,"tnv":1.715},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001422,"nv":1.523,"tnv":1.72},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001422,"nv":1.517,"tnv":1.714},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001422,"nv":1.515,"tnv":1.712},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001422,"nv":1.509,"tnv":1.706},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001422,"nv":1.513,"tnv":1.71},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001422,"nv":1.51,"tnv":1.707},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001422,"nv":1.51,"tnv":1.707},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001422,"nv":1.511,"tnv":1.708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001422,"nv":1.508,"tnv":1.705},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001422,"nv":1.508,"tnv":1.705},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001422,"nv":1.51,"tnv":1.707},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001422,"nv":1.508,"tnv":1.705},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001422,"nv":1.507,"tnv":1.704},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001422,"nv":1.507,"tnv":1.704},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001422,"nv":1.507,"tnv":1.704},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001422,"nv":1.499,"tnv":1.696},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001422,"nv":1.499,"tnv":1.696},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001422,"nv":1.5,"tnv":1.697},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001422,"nv":1.502,"tnv":1.699},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001422,"nv":1.493,"tnv":1.69},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001422,"nv":1.502,"tnv":1.699},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001422,"nv":1.503,"tnv":1.7},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001422,"nv":1.507,"tnv":1.704},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001422,"nv":1.503,"tnv":1.7},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001422,"nv":1.501,"tnv":1.698},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001422,"nv":1.494,"tnv":1.691},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001422,"nv":1.497,"tnv":1.694},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001422,"nv":1.497,"tnv":1.694},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001422,"nv":1.489,"tnv":1.686},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001422,"nv":1.484,"tnv":1.681},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001422,"nv":1.484,"tnv":1.681},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001422,"nv":1.482,"tnv":1.679},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001422,"nv":1.481,"tnv":1.678},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001422,"nv":1.48,"tnv":1.677},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001422,"nv":1.477,"tnv":1.674},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001422,"nv":1.478,"tnv":1.675},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001422,"nv":1.473,"tnv":1.67},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001422,"nv":1.471,"tnv":1.668},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001422,"nv":1.469,"tnv":1.666},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001422,"nv":1.469,"tnv":1.666},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001422,"nv":1.469,"tnv":1.666},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001422,"nv":1.467,"tnv":1.664},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001422,"nv":1.465,"tnv":1.662},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001422,"nv":1.462,"tnv":1.659},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001422,"nv":1.462,"tnv":1.659},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001422,"nv":1.464,"tnv":1.661},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001422,"nv":1.465,"tnv":1.662},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001422,"nv":1.464,"tnv":1.661},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001422,"nv":1.462,"tnv":1.659},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001422,"nv":1.463,"tnv":1.66},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001422,"nv":1.463,"tnv":1.66},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001422,"nv":1.463,"tnv":1.66},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001422,"nv":1.462,"tnv":1.659},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001422,"nv":1.461,"tnv":1.658},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001422,"nv":1.46,"tnv":1.657},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001422,"nv":1.457,"tnv":1.654},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001422,"nv":1.456,"tnv":1.653},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001422,"nv":1.455,"tnv":1.652},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001422,"nv":1.454,"tnv":1.651},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001422,"nv":1.453,"tnv":1.65},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001422,"nv":1.453,"tnv":1.65},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001422,"nv":1.455,"tnv":1.652},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001422,"nv":1.452,"tnv":1.649},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001422,"nv":1.453,"tnv":1.65},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001422,"nv":1.454,"tnv":1.651},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001422,"nv":1.451,"tnv":1.648},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001422,"nv":1.451,"tnv":1.648},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001422,"nv":1.45,"tnv":1.647},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001422,"nv":1.448,"tnv":1.645},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001422,"nv":1.447,"tnv":1.644},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001422,"nv":1.447,"tnv":1.644},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001422,"nv":1.445,"tnv":1.642},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001422,"nv":1.442,"tnv":1.639},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001422,"nv":1.441,"tnv":1.638},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001422,"nv":1.442,"tnv":1.639},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001422,"nv":1.443,"tnv":1.64},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001422,"nv":1.441,"tnv":1.638},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001422,"nv":1.441,"tnv":1.638},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001422,"nv":1.44,"tnv":1.637},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001422,"nv":1.441,"tnv":1.638},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001422,"nv":1.44,"tnv":1.637},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001422,"nv":1.438,"tnv":1.635},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001422,"nv":1.439,"tnv":1.636},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001422,"nv":1.439,"tnv":1.636},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001422,"nv":1.438,"tnv":1.635},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001422,"nv":1.435,"tnv":1.632},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001422,"nv":1.435,"tnv":1.632},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001422,"nv":1.434,"tnv":1.631},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001422,"nv":1.434,"tnv":1.631},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001422,"nv":1.437,"tnv":1.634},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001422,"nv":1.437,"tnv":1.634},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001422,"nv":1.439,"tnv":1.636},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001422,"nv":1.439,"tnv":1.636},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001422,"nv":1.438,"tnv":1.635},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001422,"nv":1.437,"tnv":1.634},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001422,"nv":1.437,"tnv":1.634},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001422,"nv":1.438,"tnv":1.635},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001422,"nv":1.441,"tnv":1.638},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001422,"nv":1.44,"tnv":1.637},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001422,"nv":1.439,"tnv":1.636},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001422,"nv":1.437,"tnv":1.634},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001422,"nv":1.438,"tnv":1.635},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001422,"nv":1.437,"tnv":1.634},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001422,"nv":1.436,"tnv":1.633},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001422,"nv":1.431,"tnv":1.628},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001422,"nv":1.43,"tnv":1.627},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001422,"nv":1.43,"tnv":1.627},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001422,"nv":1.429,"tnv":1.626},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001422,"nv":1.43,"tnv":1.627},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001422,"nv":1.429,"tnv":1.626},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001422,"nv":1.43,"tnv":1.627},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001422,"nv":1.427,"tnv":1.624},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001422,"nv":1.427,"tnv":1.624},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001422,"nv":1.426,"tnv":1.623},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001422,"nv":1.427,"tnv":1.624},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001422,"nv":1.428,"tnv":1.625},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001422,"nv":1.426,"tnv":1.623},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001422,"nv":1.423,"tnv":1.62},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001422,"nv":1.419,"tnv":1.616},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001422,"nv":1.418,"tnv":1.615},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001422,"nv":1.419,"tnv":1.616},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001422,"nv":1.431,"tnv":1.628},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001422,"nv":1.432,"tnv":1.629},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001422,"nv":1.432,"tnv":1.629},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001422,"nv":1.432,"tnv":1.629},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001422,"nv":1.432,"tnv":1.629},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001422,"nv":1.431,"tnv":1.628},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001422,"nv":1.435,"tnv":1.632},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001422,"nv":1.434,"tnv":1.631},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001422,"nv":1.434,"tnv":1.631},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001422,"nv":1.432,"tnv":1.629},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001422,"nv":1.434,"tnv":1.631},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001422,"nv":1.429,"tnv":1.626},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001422,"nv":1.43,"tnv":1.627},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001422,"nv":1.429,"tnv":1.626},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001422,"nv":1.431,"tnv":1.628},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001422,"nv":1.431,"tnv":1.628},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001422,"nv":1.43,"tnv":1.627},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001422,"nv":1.428,"tnv":1.625},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001422,"nv":1.427,"tnv":1.624},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001422,"nv":1.427,"tnv":1.624},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001422,"nv":1.433,"tnv":1.63},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001422,"nv":1.436,"tnv":1.633},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001422,"nv":1.434,"tnv":1.631},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001422,"nv":1.436,"tnv":1.633},{"stockId":3000000001422,"date":"2025-02-20T16:00:00.000Z","nv":1.438,"tnv":1.635},{"stockId":3000000001422,"date":"2025-02-19T16:00:00.000Z","nv":1.436,"tnv":1.633},{"stockId":3000000001422,"date":"2025-02-18T16:00:00.000Z","nv":1.437,"tnv":1.634},{"stockId":3000000001422,"date":"2025-02-17T16:00:00.000Z","nv":1.434,"tnv":1.631},{"stockId":3000000001422,"date":"2025-02-16T16:00:00.000Z","nv":1.436,"tnv":1.633},{"stockId":3000000001422,"date":"2025-02-13T16:00:00.000Z","nv":1.436,"tnv":1.633},{"stockId":3000000001422,"date":"2025-02-12T16:00:00.000Z","nv":1.436,"tnv":1.633},{"stockId":3000000001422,"date":"2025-02-11T16:00:00.000Z","nv":1.438,"tnv":1.635},{"stockId":3000000001422,"date":"2025-02-10T16:00:00.000Z","nv":1.437,"tnv":1.634},{"stockId":3000000001422,"date":"2025-02-09T16:00:00.000Z","nv":1.437,"tnv":1.634},{"stockId":3000000001422,"date":"2025-02-06T16:00:00.000Z","nv":1.436,"tnv":1.633},{"stockId":3000000001422,"date":"2025-02-05T16:00:00.000Z","nv":1.432,"tnv":1.629},{"stockId":3000000001422,"date":"2025-02-04T16:00:00.000Z","nv":1.429,"tnv":1.626},{"stockId":3000000001422,"date":"2025-01-26T16:00:00.000Z","nv":1.431,"tnv":1.628},{"stockId":3000000001422,"date":"2025-01-23T16:00:00.000Z","nv":1.433,"tnv":1.63},{"stockId":3000000001422,"date":"2025-01-22T16:00:00.000Z","nv":1.431,"tnv":1.628},{"stockId":3000000001422,"date":"2025-01-21T16:00:00.000Z","nv":1.434,"tnv":1.631},{"stockId":3000000001422,"date":"2025-01-20T16:00:00.000Z","nv":1.432,"tnv":1.629},{"stockId":3000000001422,"date":"2025-01-19T16:00:00.000Z","nv":1.431,"tnv":1.628},{"stockId":3000000001422,"date":"2025-01-16T16:00:00.000Z","nv":1.429,"tnv":1.626},{"stockId":3000000001422,"date":"2025-01-15T16:00:00.000Z","nv":1.428,"tnv":1.625},{"stockId":3000000001422,"date":"2025-01-14T16:00:00.000Z","nv":1.428,"tnv":1.625},{"stockId":3000000001422,"date":"2025-01-13T16:00:00.000Z","nv":1.431,"tnv":1.628},{"stockId":3000000001422,"date":"2025-01-12T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2025-01-09T16:00:00.000Z","nv":1.427,"tnv":1.624},{"stockId":3000000001422,"date":"2025-01-08T16:00:00.000Z","nv":1.429,"tnv":1.626},{"stockId":3000000001422,"date":"2025-01-07T16:00:00.000Z","nv":1.429,"tnv":1.626},{"stockId":3000000001422,"date":"2025-01-06T16:00:00.000Z","nv":1.429,"tnv":1.626},{"stockId":3000000001422,"date":"2025-01-05T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2025-01-02T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2025-01-01T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-30T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-29T16:00:00.000Z","nv":1.428,"tnv":1.625},{"stockId":3000000001422,"date":"2024-12-26T16:00:00.000Z","nv":1.428,"tnv":1.625},{"stockId":3000000001422,"date":"2024-12-25T16:00:00.000Z","nv":1.429,"tnv":1.626},{"stockId":3000000001422,"date":"2024-12-24T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-23T16:00:00.000Z","nv":1.427,"tnv":1.624},{"stockId":3000000001422,"date":"2024-12-22T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-19T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-18T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-17T16:00:00.000Z","nv":1.425,"tnv":1.622},{"stockId":3000000001422,"date":"2024-12-16T16:00:00.000Z","nv":1.425,"tnv":1.622},{"stockId":3000000001422,"date":"2024-12-15T16:00:00.000Z","nv":1.425,"tnv":1.622},{"stockId":3000000001422,"date":"2024-12-12T16:00:00.000Z","nv":1.425,"tnv":1.622},{"stockId":3000000001422,"date":"2024-12-11T16:00:00.000Z","nv":1.428,"tnv":1.625},{"stockId":3000000001422,"date":"2024-12-10T16:00:00.000Z","nv":1.426,"tnv":1.623},{"stockId":3000000001422,"date":"2024-12-09T16:00:00.000Z","nv":1.425,"tnv":1.622},{"stockId":3000000001422,"date":"2024-12-08T16:00:00.000Z","nv":1.423,"tnv":1.62},{"stockId":3000000001422,"date":"2024-12-05T16:00:00.000Z","nv":1.422,"tnv":1.619},{"stockId":3000000001422,"date":"2024-12-04T16:00:00.000Z","nv":1.421,"tnv":1.618},{"stockId":3000000001422,"date":"2024-12-03T16:00:00.000Z","nv":1.421,"tnv":1.618},{"stockId":3000000001422,"date":"2024-12-02T16:00:00.000Z","nv":1.421,"tnv":1.618},{"stockId":3000000001422,"date":"2024-12-01T16:00:00.000Z","nv":1.421,"tnv":1.618},{"stockId":3000000001422,"date":"2024-11-28T16:00:00.000Z","nv":1.418,"tnv":1.615},{"stockId":3000000001422,"date":"2024-11-27T16:00:00.000Z","nv":1.415,"tnv":1.612},{"stockId":3000000001422,"date":"2024-11-26T16:00:00.000Z","nv":1.416,"tnv":1.613},{"stockId":3000000001422,"date":"2024-11-25T16:00:00.000Z","nv":1.413,"tnv":1.61},{"stockId":3000000001422,"date":"2024-11-24T16:00:00.000Z","nv":1.413,"tnv":1.61},{"stockId":3000000001422,"date":"2024-11-21T16:00:00.000Z","nv":1.414,"tnv":1.611},{"stockId":3000000001422,"date":"2024-11-20T16:00:00.000Z","nv":1.418,"tnv":1.615},{"stockId":3000000001422,"date":"2024-11-19T16:00:00.000Z","nv":1.417,"tnv":1.614},{"stockId":3000000001422,"date":"2024-11-18T16:00:00.000Z","nv":1.416,"tnv":1.613},{"stockId":3000000001422,"date":"2024-11-17T16:00:00.000Z","nv":1.413,"tnv":1.61},{"stockId":3000000001422,"date":"2024-11-14T16:00:00.000Z","nv":1.415,"tnv":1.612},{"stockId":3000000001422,"date":"2024-11-13T16:00:00.000Z","nv":1.418,"tnv":1.615},{"stockId":3000000001422,"date":"2024-11-12T16:00:00.000Z","nv":1.422,"tnv":1.619},{"stockId":3000000001422,"date":"2024-11-11T16:00:00.000Z","nv":1.419,"tnv":1.616},{"stockId":3000000001422,"date":"2024-11-10T16:00:00.000Z","nv":1.421,"tnv":1.618},{"stockId":3000000001422,"date":"2024-11-07T16:00:00.000Z","nv":1.419,"tnv":1.616},{"stockId":3000000001422,"date":"2024-11-06T16:00:00.000Z","nv":1.42,"tnv":1.617},{"stockId":3000000001422,"date":"2024-11-05T16:00:00.000Z","nv":1.416,"tnv":1.613},{"stockId":3000000001422,"date":"2024-11-04T16:00:00.000Z","nv":1.418,"tnv":1.615},{"stockId":3000000001422,"date":"2024-11-03T16:00:00.000Z","nv":1.414,"tnv":1.611},{"stockId":3000000001422,"date":"2024-10-31T16:00:00.000Z","nv":1.412,"tnv":1.609},{"stockId":3000000001422,"date":"2024-10-30T16:00:00.000Z","nv":1.411,"tnv":1.608},{"stockId":3000000001422,"date":"2024-10-29T16:00:00.000Z","nv":1.411,"tnv":1.608},{"stockId":3000000001422,"date":"2024-10-28T16:00:00.000Z","nv":1.411,"tnv":1.608},{"stockId":3000000001422,"date":"2024-10-27T16:00:00.000Z","nv":1.413,"tnv":1.61},{"stockId":3000000001422,"date":"2024-10-24T16:00:00.000Z","nv":1.414,"tnv":1.611},{"stockId":3000000001422,"date":"2024-10-23T16:00:00.000Z","nv":1.413,"tnv":1.61},{"stockId":3000000001422,"date":"2024-10-22T16:00:00.000Z","nv":1.415,"tnv":1.612},{"stockId":3000000001422,"date":"2024-10-21T16:00:00.000Z","nv":1.417,"tnv":1.614},{"stockId":3000000001422,"date":"2024-10-20T16:00:00.000Z","nv":1.416,"tnv":1.613},{"stockId":3000000001422,"date":"2024-10-17T16:00:00.000Z","nv":1.416,"tnv":1.613},{"stockId":3000000001422,"date":"2024-10-16T16:00:00.000Z","nv":1.409,"tnv":1.606},{"stockId":3000000001422,"date":"2024-10-15T16:00:00.000Z","nv":1.409,"tnv":1.606},{"stockId":3000000001422,"date":"2024-10-14T16:00:00.000Z","nv":1.411,"tnv":1.608},{"stockId":3000000001422,"date":"2024-10-13T16:00:00.000Z","nv":1.414,"tnv":1.611},{"stockId":3000000001422,"date":"2024-10-10T16:00:00.000Z","nv":1.408,"tnv":1.605},{"stockId":3000000001422,"date":"2024-10-09T16:00:00.000Z","nv":1.41,"tnv":1.607},{"stockId":3000000001422,"date":"2024-10-08T16:00:00.000Z","nv":1.406,"tnv":1.603},{"stockId":3000000001422,"date":"2024-10-07T16:00:00.000Z","nv":1.419,"tnv":1.616},{"stockId":3000000001422,"date":"2024-09-29T16:00:00.000Z","nv":1.414,"tnv":1.611},{"stockId":3000000001422,"date":"2024-09-26T16:00:00.000Z","nv":1.404,"tnv":1.601},{"stockId":3000000001422,"date":"2024-09-25T16:00:00.000Z","nv":1.4,"tnv":1.597},{"stockId":3000000001422,"date":"2024-09-24T16:00:00.000Z","nv":1.394,"tnv":1.591},{"stockId":3000000001422,"date":"2024-09-23T16:00:00.000Z","nv":1.392,"tnv":1.589},{"stockId":3000000001422,"date":"2024-09-22T16:00:00.000Z","nv":1.384,"tnv":1.581},{"stockId":3000000001422,"date":"2024-09-19T16:00:00.000Z","nv":1.384,"tnv":1.581},{"stockId":3000000001422,"date":"2024-09-18T16:00:00.000Z","nv":1.383,"tnv":1.58},{"stockId":3000000001422,"date":"2024-09-17T16:00:00.000Z","nv":1.383,"tnv":1.58},{"stockId":3000000001422,"date":"2024-09-12T16:00:00.000Z","nv":1.382,"tnv":1.579},{"stockId":3000000001422,"date":"2024-09-11T16:00:00.000Z","nv":1.381,"tnv":1.578},{"stockId":3000000001422,"date":"2024-09-10T16:00:00.000Z","nv":1.381,"tnv":1.578},{"stockId":3000000001422,"date":"2024-09-09T16:00:00.000Z","nv":1.381,"tnv":1.578},{"stockId":3000000001422,"date":"2024-09-08T16:00:00.000Z","nv":1.38,"tnv":1.577},{"stockId":3000000001422,"date":"2024-09-05T16:00:00.000Z","nv":1.383,"tnv":1.58},{"stockId":3000000001422,"date":"2024-09-04T16:00:00.000Z","nv":1.385,"tnv":1.582},{"stockId":3000000001422,"date":"2024-09-03T16:00:00.000Z","nv":1.385,"tnv":1.582},{"stockId":3000000001422,"date":"2024-09-02T16:00:00.000Z","nv":1.388,"tnv":1.585},{"stockId":3000000001422,"date":"2024-09-01T16:00:00.000Z","nv":1.387,"tnv":1.584},{"stockId":3000000001422,"date":"2024-08-29T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-28T16:00:00.000Z","nv":1.386,"tnv":1.583},{"stockId":3000000001422,"date":"2024-08-27T16:00:00.000Z","nv":1.386,"tnv":1.583},{"stockId":3000000001422,"date":"2024-08-26T16:00:00.000Z","nv":1.386,"tnv":1.583},{"stockId":3000000001422,"date":"2024-08-25T16:00:00.000Z","nv":1.388,"tnv":1.585},{"stockId":3000000001422,"date":"2024-08-22T16:00:00.000Z","nv":1.388,"tnv":1.585},{"stockId":3000000001422,"date":"2024-08-21T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-20T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-19T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-18T16:00:00.000Z","nv":1.391,"tnv":1.588},{"stockId":3000000001422,"date":"2024-08-15T16:00:00.000Z","nv":1.39,"tnv":1.587},{"stockId":3000000001422,"date":"2024-08-14T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-13T16:00:00.000Z","nv":1.388,"tnv":1.585},{"stockId":3000000001422,"date":"2024-08-12T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-11T16:00:00.000Z","nv":1.388,"tnv":1.585},{"stockId":3000000001422,"date":"2024-08-08T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-07T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-06T16:00:00.000Z","nv":1.39,"tnv":1.587},{"stockId":3000000001422,"date":"2024-08-05T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-04T16:00:00.000Z","nv":1.389,"tnv":1.586},{"stockId":3000000001422,"date":"2024-08-01T16:00:00.000Z","nv":1.393,"tnv":1.59},{"stockId":3000000001422,"date":"2024-07-31T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-07-30T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-07-29T16:00:00.000Z","nv":1.391,"tnv":1.588},{"stockId":3000000001422,"date":"2024-07-28T16:00:00.000Z","nv":1.393,"tnv":1.59},{"stockId":3000000001422,"date":"2024-07-25T16:00:00.000Z","nv":1.393,"tnv":1.59},{"stockId":3000000001422,"date":"2024-07-24T16:00:00.000Z","nv":1.391,"tnv":1.588},{"stockId":3000000001422,"date":"2024-07-23T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-07-22T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-07-21T16:00:00.000Z","nv":1.4,"tnv":1.597},{"stockId":3000000001422,"date":"2024-07-18T16:00:00.000Z","nv":1.4,"tnv":1.597},{"stockId":3000000001422,"date":"2024-07-17T16:00:00.000Z","nv":1.401,"tnv":1.598},{"stockId":3000000001422,"date":"2024-07-16T16:00:00.000Z","nv":1.4,"tnv":1.597},{"stockId":3000000001422,"date":"2024-07-15T16:00:00.000Z","nv":1.403,"tnv":1.6},{"stockId":3000000001422,"date":"2024-07-14T16:00:00.000Z","nv":1.402,"tnv":1.599},{"stockId":3000000001422,"date":"2024-07-11T16:00:00.000Z","nv":1.401,"tnv":1.598},{"stockId":3000000001422,"date":"2024-07-10T16:00:00.000Z","nv":1.402,"tnv":1.599},{"stockId":3000000001422,"date":"2024-07-09T16:00:00.000Z","nv":1.4,"tnv":1.597},{"stockId":3000000001422,"date":"2024-07-08T16:00:00.000Z","nv":1.401,"tnv":1.598},{"stockId":3000000001422,"date":"2024-07-07T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-07-04T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-07-03T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-07-02T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-07-01T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-06-30T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-06-27T16:00:00.000Z","nv":1.398,"tnv":1.595},{"stockId":3000000001422,"date":"2024-06-26T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-06-25T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-06-24T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-06-23T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-06-20T16:00:00.000Z","nv":1.398,"tnv":1.595},{"stockId":3000000001422,"date":"2024-06-19T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-06-18T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-06-17T16:00:00.000Z","nv":1.399,"tnv":1.596},{"stockId":3000000001422,"date":"2024-06-16T16:00:00.000Z","nv":1.398,"tnv":1.595},{"stockId":3000000001422,"date":"2024-06-13T16:00:00.000Z","nv":1.398,"tnv":1.595},{"stockId":3000000001422,"date":"2024-06-12T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-06-11T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-06-10T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-06-06T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-06-05T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-06-04T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-06-03T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-06-02T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-05-30T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-05-29T16:00:00.000Z","nv":1.395,"tnv":1.592},{"stockId":3000000001422,"date":"2024-05-28T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-05-27T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-05-26T16:00:00.000Z","nv":1.397,"tnv":1.594},{"stockId":3000000001422,"date":"2024-05-23T16:00:00.000Z","nv":1.394,"tnv":1.591},{"stockId":3000000001422,"date":"2024-05-22T16:00:00.000Z","nv":1.396,"tnv":1.593},{"stockId":3000000001422,"date":"2024-05-21T16:00:00.000Z","nv":1.398,"tnv":1.595},{"stockId":3000000001422,"date":"2024-05-20T16:00:00.000Z","nv":1.398,"tnv":1.595},{"stockId":3000000001422,"date":"2024-05-19T16:00:00.000Z","nv":1.4,"tnv":1.597}],"influencesList":[]}