window.pageData = {"startDate":"2024-05-16T06:20:53.550Z","endDate":"2026-05-16T06:20:53.550Z","stock":{"_id":3000000001596,"stockCode":"001596","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-23T16:00:00.000Z","setUpScale":240392000,"market":"a","tickerId":1596,"custody":"华夏银行股份有限公司","name":"中信保诚新泽回报灵活配置混合型证券投资基金","shortName":"中信保诚新泽混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-06-26T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚新泽混合","pinyin":"zxbcxzhblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"金山","stockType":"fund_manager","stockCode":"j101020140","exchange":"fm","tickerId":1019252840}],"hotMetrics":{"fss":{"stockId":3000000001596,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":113,"f_h_s_a":755,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001596,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.6848019581664442,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.5965502278151443,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.5439000328839197,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.6992395868800363,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.7297491899675987,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.8604530744336569,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.7316017316017316,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.5294525294525294,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.4433406113537118},"fp":{"stockId":3000000001596,"type":"fp","f_p_r_fys":0.015794001966568105,"f_p_r_m1":0.01187633914906594,"f_p_r_m3":0.006944867499238283,"f_p_r_m6":0.010886184331233784,"f_p_r_y1":0.09391131700860345,"f_p_r_y3":0.08958470665787499,"f_p_r_y5":0.11306397306397109,"f_cagr_p_r_fs":0.0687313951791535,"f_p_r_d1":-0.0019685039370079815,"f_p_r_y2":0.06776485788113518,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000001596,"type":"ff","f_m_f":666144,"f_m_f_r":0.006,"f_c_f":111024,"f_c_f_r":0.001,"f_m_a_c_f":777168,"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":3000000001596,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.6529,"f_nv_cr":-0.0033164495899662416},"f_as":{"stockId":3000000001596,"type":"f_as","f_tas":87894.2014,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002177,"stockCode":"002177","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-23T16:00:00.000Z","setUpScale":240392000,"market":"a","tickerId":2177,"custody":"华夏银行股份有限公司","name":"中信保诚新泽回报灵活配置混合型证券投资基金","shortName":"中信保诚新泽混合B","fundSecondLevel":"hybrid","__csrcFundId":1831,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.928Z","inceptionDate":"2017-06-26T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbcxzhblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":601088,"holdings":81300,"marketCap":3800775,"netValueRatio":0.0279,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":601398,"holdings":454700,"marketCap":3473908,"netValueRatio":0.0255,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":601288,"holdings":516900,"marketCap":3463230,"netValueRatio":0.0254,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600406,"holdings":129200,"marketCap":3357908,"netValueRatio":0.0247,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600426,"holdings":85900,"marketCap":3109580,"netValueRatio":0.0228,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600660,"holdings":53000,"marketCap":3021000,"netValueRatio":0.0222,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600585,"holdings":116500,"marketCap":2698140,"netValueRatio":0.0198,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600519,"holdings":1800,"marketCap":2610000,"netValueRatio":0.0192,"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":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600309,"holdings":31700,"marketCap":2518565,"netValueRatio":0.0185,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001596,"stockId":600900,"holdings":88100,"marketCap":2382224,"netValueRatio":0.0175,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"lastFsMetrics":{"latestTurnoverRate":0.25731330775609695,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001596,"date":"2026-05-14T16:00:00.000Z","nv":1.6529,"tnv":1.7479},{"stockId":3000000001596,"date":"2026-05-13T16:00:00.000Z","nv":1.6584,"tnv":1.7534},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001596,"nv":1.6662,"tnv":1.7612},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001596,"nv":1.6643,"tnv":1.7593},{"stockId":3000000001596,"date":"2026-05-10T16:00:00.000Z","nv":1.6641,"tnv":1.7591},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001596,"nv":1.6541,"tnv":1.7491},{"stockId":3000000001596,"date":"2026-05-06T16:00:00.000Z","nv":1.6588,"tnv":1.7538},{"stockId":3000000001596,"date":"2026-05-05T16:00:00.000Z","nv":1.6632,"tnv":1.7582},{"stockId":3000000001596,"date":"2026-04-29T16:00:00.000Z","nv":1.6588,"tnv":1.7538},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001596,"nv":1.6532,"tnv":1.7482},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001596,"nv":1.6488,"tnv":1.7438},{"stockId":3000000001596,"date":"2026-04-26T16:00:00.000Z","nv":1.6443,"tnv":1.7393},{"stockId":3000000001596,"date":"2026-04-23T16:00:00.000Z","nv":1.6444,"tnv":1.7394},{"stockId":3000000001596,"date":"2026-04-22T16:00:00.000Z","nv":1.6383,"tnv":1.7333},{"stockId":3000000001596,"date":"2026-04-21T16:00:00.000Z","nv":1.6382,"tnv":1.7332},{"stockId":3000000001596,"date":"2026-04-20T16:00:00.000Z","nv":1.6373,"tnv":1.7323},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001596,"nv":1.634,"tnv":1.729},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001596,"nv":1.6312,"tnv":1.7262},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001596,"nv":1.6356,"tnv":1.7306},{"stockId":3000000001596,"date":"2026-04-14T16:00:00.000Z","nv":1.6335,"tnv":1.7285},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001596,"nv":1.633,"tnv":1.728},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001596,"nv":1.629,"tnv":1.724},{"stockId":3000000001596,"date":"2026-04-09T16:00:00.000Z","nv":1.6298,"tnv":1.7248},{"stockId":3000000001596,"date":"2026-04-08T16:00:00.000Z","nv":1.6265,"tnv":1.7215},{"stockId":3000000001596,"date":"2026-04-07T16:00:00.000Z","nv":1.6309,"tnv":1.7259},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001596,"nv":1.6157,"tnv":1.7107},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001596,"nv":1.6137,"tnv":1.7087},{"stockId":3000000001596,"date":"2026-04-01T16:00:00.000Z","nv":1.6192,"tnv":1.7142},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001596,"nv":1.6242,"tnv":1.7192},{"stockId":3000000001596,"date":"2026-03-30T16:00:00.000Z","nv":1.6141,"tnv":1.7091},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001596,"nv":1.6184,"tnv":1.7134},{"stockId":3000000001596,"date":"2026-03-26T16:00:00.000Z","nv":1.6177,"tnv":1.7127},{"stockId":3000000001596,"date":"2026-03-25T16:00:00.000Z","nv":1.6147,"tnv":1.7097},{"stockId":3000000001596,"date":"2026-03-24T16:00:00.000Z","nv":1.6206,"tnv":1.7156},{"stockId":3000000001596,"date":"2026-03-23T16:00:00.000Z","nv":1.6125,"tnv":1.7075},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001596,"nv":1.6079,"tnv":1.7029},{"stockId":3000000001596,"date":"2026-03-19T16:00:00.000Z","nv":1.6313,"tnv":1.7263},{"stockId":3000000001596,"date":"2026-03-18T16:00:00.000Z","nv":1.638,"tnv":1.733},{"stockId":3000000001596,"date":"2026-03-17T16:00:00.000Z","nv":1.646,"tnv":1.741},{"stockId":3000000001596,"date":"2026-03-16T16:00:00.000Z","nv":1.6463,"tnv":1.7413},{"stockId":3000000001596,"date":"2026-03-15T16:00:00.000Z","nv":1.6506,"tnv":1.7456},{"stockId":3000000001596,"date":"2026-03-12T16:00:00.000Z","nv":1.6562,"tnv":1.7512},{"stockId":3000000001596,"date":"2026-03-11T16:00:00.000Z","nv":1.6616,"tnv":1.7566},{"stockId":3000000001596,"date":"2026-03-10T16:00:00.000Z","nv":1.6589,"tnv":1.7539},{"stockId":3000000001596,"date":"2026-03-09T16:00:00.000Z","nv":1.6488,"tnv":1.7438},{"stockId":3000000001596,"date":"2026-03-08T16:00:00.000Z","nv":1.6481,"tnv":1.7431},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001596,"nv":1.6525,"tnv":1.7475},{"stockId":3000000001596,"date":"2026-03-04T16:00:00.000Z","nv":1.6462,"tnv":1.7412},{"stockId":3000000001596,"date":"2026-03-03T16:00:00.000Z","nv":1.6409,"tnv":1.7359},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001596,"nv":1.6479,"tnv":1.7429},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001596,"nv":1.6567,"tnv":1.7517},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001596,"nv":1.6503,"tnv":1.7453},{"stockId":3000000001596,"date":"2026-02-25T16:00:00.000Z","nv":1.649,"tnv":1.744},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001596,"nv":1.6524,"tnv":1.7474},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001596,"nv":1.6479,"tnv":1.7429},{"stockId":3000000001596,"date":"2026-02-12T16:00:00.000Z","nv":1.6415,"tnv":1.7365},{"stockId":3000000001596,"date":"2026-02-11T16:00:00.000Z","nv":1.6507,"tnv":1.7457},{"stockId":3000000001596,"date":"2026-02-10T16:00:00.000Z","nv":1.6542,"tnv":1.7492},{"stockId":3000000001596,"date":"2026-02-09T16:00:00.000Z","nv":1.6518,"tnv":1.7468},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001596,"nv":1.6485,"tnv":1.7435},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001596,"nv":1.6396,"tnv":1.7346},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001596,"nv":1.6439,"tnv":1.7389},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001596,"nv":1.6457,"tnv":1.7407},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001596,"nv":1.6326,"tnv":1.7276},{"stockId":3000000001596,"date":"2026-02-01T16:00:00.000Z","nv":1.624,"tnv":1.719},{"stockId":3000000001596,"date":"2026-01-29T16:00:00.000Z","nv":1.6449,"tnv":1.7399},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001596,"nv":1.6487,"tnv":1.7437},{"stockId":3000000001596,"date":"2026-01-27T16:00:00.000Z","nv":1.6454,"tnv":1.7404},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001596,"nv":1.6418,"tnv":1.7368},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001596,"nv":1.6428,"tnv":1.7378},{"stockId":3000000001596,"date":"2026-01-22T16:00:00.000Z","nv":1.6406,"tnv":1.7356},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001596,"nv":1.6446,"tnv":1.7396},{"stockId":3000000001596,"date":"2026-01-20T16:00:00.000Z","nv":1.6448,"tnv":1.7398},{"stockId":3000000001596,"date":"2026-01-19T16:00:00.000Z","nv":1.6529,"tnv":1.7479},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001596,"nv":1.6447,"tnv":1.7397},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001596,"nv":1.6405,"tnv":1.7355},{"stockId":3000000001596,"date":"2026-01-14T16:00:00.000Z","nv":1.6425,"tnv":1.7375},{"stockId":3000000001596,"date":"2026-01-13T16:00:00.000Z","nv":1.6421,"tnv":1.7371},{"stockId":3000000001596,"date":"2026-01-12T16:00:00.000Z","nv":1.648,"tnv":1.743},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001596,"nv":1.6512,"tnv":1.7462},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001596,"nv":1.6499,"tnv":1.7449},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001596,"nv":1.6457,"tnv":1.7407},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001596,"nv":1.6499,"tnv":1.7449},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001596,"nv":1.651,"tnv":1.746},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001596,"nv":1.6369,"tnv":1.7319},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001596,"nv":1.6272,"tnv":1.7222},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001596,"nv":1.6283,"tnv":1.7233},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001596,"nv":1.6275,"tnv":1.7225},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001596,"nv":1.6293,"tnv":1.7243},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001596,"nv":1.6312,"tnv":1.7262},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001596,"nv":1.6299,"tnv":1.7249},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001596,"nv":1.6272,"tnv":1.7222},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001596,"nv":1.6259,"tnv":1.7209},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001596,"nv":1.6241,"tnv":1.7191},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001596,"nv":1.6234,"tnv":1.7184},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001596,"nv":1.6202,"tnv":1.7152},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001596,"nv":1.6063,"tnv":1.7013},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001596,"nv":1.6119,"tnv":1.7069},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001596,"nv":1.6145,"tnv":1.7095},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001596,"nv":1.6088,"tnv":1.7038},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001596,"nv":1.6106,"tnv":1.7056},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001596,"nv":1.6123,"tnv":1.7073},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001596,"nv":1.6203,"tnv":1.7153},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001596,"nv":1.6206,"tnv":1.7156},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001596,"nv":1.6106,"tnv":1.7056},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001596,"nv":1.6103,"tnv":1.7053},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001596,"nv":1.6124,"tnv":1.7074},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001596,"nv":1.6139,"tnv":1.7089},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001596,"nv":1.6128,"tnv":1.7078},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001596,"nv":1.6076,"tnv":1.7026},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001596,"nv":1.6049,"tnv":1.6999},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001596,"nv":1.605,"tnv":1.7},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001596,"nv":1.6014,"tnv":1.6964},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001596,"nv":1.6037,"tnv":1.6987},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001596,"nv":1.6201,"tnv":1.7151},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001596,"nv":1.6271,"tnv":1.7221},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001596,"nv":1.6258,"tnv":1.7208},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001596,"nv":1.6286,"tnv":1.7236},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001596,"nv":1.6351,"tnv":1.7301},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001596,"nv":1.6484,"tnv":1.7434},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001596,"nv":1.6425,"tnv":1.7375},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001596,"nv":1.6437,"tnv":1.7387},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001596,"nv":1.6484,"tnv":1.7434},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001596,"nv":1.6408,"tnv":1.7358},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001596,"nv":1.6379,"tnv":1.7329},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001596,"nv":1.6267,"tnv":1.7217},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001596,"nv":1.625,"tnv":1.72},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001596,"nv":1.6254,"tnv":1.7204},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001596,"nv":1.6233,"tnv":1.7183},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001596,"nv":1.6355,"tnv":1.7305},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001596,"nv":1.6367,"tnv":1.7317},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001596,"nv":1.6335,"tnv":1.7285},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001596,"nv":1.6361,"tnv":1.7311},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001596,"nv":1.6272,"tnv":1.7222},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001596,"nv":1.6235,"tnv":1.7185},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001596,"nv":1.6189,"tnv":1.7139},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001596,"nv":1.6182,"tnv":1.7132},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001596,"nv":1.6126,"tnv":1.7076},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001596,"nv":1.602,"tnv":1.697},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001596,"nv":1.617,"tnv":1.712},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001596,"nv":1.612,"tnv":1.707},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001596,"nv":1.599,"tnv":1.694},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001596,"nv":1.601,"tnv":1.696},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001596,"nv":1.601,"tnv":1.696},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001596,"nv":1.61,"tnv":1.705},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001596,"nv":1.593,"tnv":1.688},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001596,"nv":1.586,"tnv":1.681},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001596,"nv":1.58,"tnv":1.675},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001596,"nv":1.581,"tnv":1.676},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001596,"nv":1.581,"tnv":1.676},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001596,"nv":1.576,"tnv":1.671},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001596,"nv":1.574,"tnv":1.669},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001596,"nv":1.578,"tnv":1.673},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001596,"nv":1.578,"tnv":1.673},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001596,"nv":1.596,"tnv":1.691},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001596,"nv":1.586,"tnv":1.681},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001596,"nv":1.589,"tnv":1.684},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001596,"nv":1.592,"tnv":1.687},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001596,"nv":1.601,"tnv":1.696},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001596,"nv":1.586,"tnv":1.681},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001596,"nv":1.588,"tnv":1.683},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001596,"nv":1.588,"tnv":1.683},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001596,"nv":1.579,"tnv":1.674},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001596,"nv":1.571,"tnv":1.666},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001596,"nv":1.58,"tnv":1.675},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001596,"nv":1.588,"tnv":1.683},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001596,"nv":1.588,"tnv":1.683},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001596,"nv":1.591,"tnv":1.686},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001596,"nv":1.593,"tnv":1.688},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001596,"nv":1.585,"tnv":1.68},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001596,"nv":1.602,"tnv":1.697},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001596,"nv":1.606,"tnv":1.701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001596,"nv":1.594,"tnv":1.689},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001596,"nv":1.58,"tnv":1.675},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001596,"nv":1.571,"tnv":1.666},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001596,"nv":1.553,"tnv":1.648},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001596,"nv":1.559,"tnv":1.654},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001596,"nv":1.553,"tnv":1.648},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001596,"nv":1.548,"tnv":1.643},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001596,"nv":1.546,"tnv":1.641},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001596,"nv":1.546,"tnv":1.641},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001596,"nv":1.54,"tnv":1.635},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001596,"nv":1.539,"tnv":1.634},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001596,"nv":1.541,"tnv":1.636},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001596,"nv":1.539,"tnv":1.634},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001596,"nv":1.536,"tnv":1.631},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001596,"nv":1.527,"tnv":1.622},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001596,"nv":1.524,"tnv":1.619},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001596,"nv":1.527,"tnv":1.622},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001596,"nv":1.54,"tnv":1.635},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001596,"nv":1.537,"tnv":1.632},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001596,"nv":1.539,"tnv":1.634},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001596,"nv":1.542,"tnv":1.637},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001596,"nv":1.55,"tnv":1.645},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001596,"nv":1.547,"tnv":1.642},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001596,"nv":1.548,"tnv":1.643},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001596,"nv":1.533,"tnv":1.628},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001596,"nv":1.523,"tnv":1.618},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001596,"nv":1.517,"tnv":1.612},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001596,"nv":1.516,"tnv":1.611},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001596,"nv":1.519,"tnv":1.614},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001596,"nv":1.52,"tnv":1.615},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001596,"nv":1.515,"tnv":1.61},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001596,"nv":1.515,"tnv":1.61},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001596,"nv":1.51,"tnv":1.605},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001596,"nv":1.513,"tnv":1.608},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001596,"nv":1.508,"tnv":1.603},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001596,"nv":1.51,"tnv":1.605},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001596,"nv":1.504,"tnv":1.599},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001596,"nv":1.507,"tnv":1.602},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001596,"nv":1.504,"tnv":1.599},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001596,"nv":1.505,"tnv":1.6},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001596,"nv":1.502,"tnv":1.597},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001596,"nv":1.508,"tnv":1.603},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001596,"nv":1.51,"tnv":1.605},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001596,"nv":1.501,"tnv":1.596},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001596,"nv":1.489,"tnv":1.584},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001596,"nv":1.487,"tnv":1.582},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001596,"nv":1.482,"tnv":1.577},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001596,"nv":1.488,"tnv":1.583},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001596,"nv":1.489,"tnv":1.584},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001596,"nv":1.487,"tnv":1.582},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001596,"nv":1.486,"tnv":1.581},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001596,"nv":1.491,"tnv":1.586},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001596,"nv":1.497,"tnv":1.592},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001596,"nv":1.492,"tnv":1.587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001596,"nv":1.497,"tnv":1.592},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001596,"nv":1.496,"tnv":1.591},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001596,"nv":1.495,"tnv":1.59},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001596,"nv":1.491,"tnv":1.586},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001596,"nv":1.493,"tnv":1.588},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001596,"nv":1.498,"tnv":1.593},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001596,"nv":1.502,"tnv":1.597},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001596,"nv":1.499,"tnv":1.594},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001596,"nv":1.5,"tnv":1.595},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001596,"nv":1.504,"tnv":1.599},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001596,"nv":1.506,"tnv":1.601},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001596,"nv":1.515,"tnv":1.61},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001596,"nv":1.511,"tnv":1.606},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001596,"nv":1.507,"tnv":1.602},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001596,"nv":1.502,"tnv":1.597},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001596,"nv":1.504,"tnv":1.599},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001596,"nv":1.511,"tnv":1.606},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001596,"nv":1.513,"tnv":1.608},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001596,"nv":1.505,"tnv":1.6},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001596,"nv":1.503,"tnv":1.598},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001596,"nv":1.496,"tnv":1.591},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001596,"nv":1.498,"tnv":1.593},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001596,"nv":1.495,"tnv":1.59},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001596,"nv":1.49,"tnv":1.585},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001596,"nv":1.481,"tnv":1.576},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001596,"nv":1.485,"tnv":1.58},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001596,"nv":1.485,"tnv":1.58},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001596,"nv":1.487,"tnv":1.582},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001596,"nv":1.489,"tnv":1.584},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001596,"nv":1.487,"tnv":1.582},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001596,"nv":1.488,"tnv":1.583},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001596,"nv":1.488,"tnv":1.583},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001596,"nv":1.492,"tnv":1.587},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001596,"nv":1.495,"tnv":1.59},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001596,"nv":1.496,"tnv":1.591},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001596,"nv":1.484,"tnv":1.579},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001596,"nv":1.482,"tnv":1.577},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001596,"nv":1.483,"tnv":1.578},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001596,"nv":1.48,"tnv":1.575},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001596,"nv":1.479,"tnv":1.574},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001596,"nv":1.459,"tnv":1.554},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001596,"nv":1.422,"tnv":1.517},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001596,"nv":1.493,"tnv":1.588},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001596,"nv":1.49,"tnv":1.585},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001596,"nv":1.491,"tnv":1.586},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001596,"nv":1.496,"tnv":1.591},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001596,"nv":1.502,"tnv":1.597},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001596,"nv":1.512,"tnv":1.607},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001596,"nv":1.51,"tnv":1.605},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001596,"nv":1.512,"tnv":1.607},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001596,"nv":1.507,"tnv":1.602},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001596,"nv":1.499,"tnv":1.594},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001596,"nv":1.512,"tnv":1.607},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001596,"nv":1.526,"tnv":1.621},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001596,"nv":1.528,"tnv":1.623},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001596,"nv":1.53,"tnv":1.625},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001596,"nv":1.531,"tnv":1.626},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001596,"nv":1.52,"tnv":1.615},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001596,"nv":1.521,"tnv":1.616},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001596,"nv":1.523,"tnv":1.618},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001596,"nv":1.521,"tnv":1.616},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001596,"nv":1.524,"tnv":1.619},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001596,"nv":1.525,"tnv":1.62},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001596,"nv":1.521,"tnv":1.616},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001596,"nv":1.518,"tnv":1.613},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001596,"nv":1.519,"tnv":1.614},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001596,"nv":1.519,"tnv":1.614},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001596,"nv":1.523,"tnv":1.618},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001596,"nv":1.52,"tnv":1.615},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001596,"nv":1.518,"tnv":1.613},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001596,"nv":1.524,"tnv":1.619},{"stockId":3000000001596,"date":"2025-02-20T16:00:00.000Z","nv":1.525,"tnv":1.62},{"stockId":3000000001596,"date":"2025-02-19T16:00:00.000Z","nv":1.52,"tnv":1.615},{"stockId":3000000001596,"date":"2025-02-18T16:00:00.000Z","nv":1.523,"tnv":1.618},{"stockId":3000000001596,"date":"2025-02-17T16:00:00.000Z","nv":1.523,"tnv":1.618},{"stockId":3000000001596,"date":"2025-02-16T16:00:00.000Z","nv":1.527,"tnv":1.622},{"stockId":3000000001596,"date":"2025-02-13T16:00:00.000Z","nv":1.528,"tnv":1.623},{"stockId":3000000001596,"date":"2025-02-12T16:00:00.000Z","nv":1.524,"tnv":1.619},{"stockId":3000000001596,"date":"2025-02-11T16:00:00.000Z","nv":1.523,"tnv":1.618},{"stockId":3000000001596,"date":"2025-02-10T16:00:00.000Z","nv":1.519,"tnv":1.614},{"stockId":3000000001596,"date":"2025-02-09T16:00:00.000Z","nv":1.52,"tnv":1.615},{"stockId":3000000001596,"date":"2025-02-06T16:00:00.000Z","nv":1.518,"tnv":1.613},{"stockId":3000000001596,"date":"2025-02-05T16:00:00.000Z","nv":1.513,"tnv":1.608},{"stockId":3000000001596,"date":"2025-02-04T16:00:00.000Z","nv":1.512,"tnv":1.607},{"stockId":3000000001596,"date":"2025-01-26T16:00:00.000Z","nv":1.519,"tnv":1.614},{"stockId":3000000001596,"date":"2025-01-23T16:00:00.000Z","nv":1.517,"tnv":1.612},{"stockId":3000000001596,"date":"2025-01-22T16:00:00.000Z","nv":1.514,"tnv":1.609},{"stockId":3000000001596,"date":"2025-01-21T16:00:00.000Z","nv":1.513,"tnv":1.608},{"stockId":3000000001596,"date":"2025-01-20T16:00:00.000Z","nv":1.516,"tnv":1.611},{"stockId":3000000001596,"date":"2025-01-19T16:00:00.000Z","nv":1.517,"tnv":1.612},{"stockId":3000000001596,"date":"2025-01-16T16:00:00.000Z","nv":1.519,"tnv":1.614},{"stockId":3000000001596,"date":"2025-01-15T16:00:00.000Z","nv":1.518,"tnv":1.613},{"stockId":3000000001596,"date":"2025-01-14T16:00:00.000Z","nv":1.517,"tnv":1.612},{"stockId":3000000001596,"date":"2025-01-13T16:00:00.000Z","nv":1.519,"tnv":1.614},{"stockId":3000000001596,"date":"2025-01-12T16:00:00.000Z","nv":1.51,"tnv":1.605},{"stockId":3000000001596,"date":"2025-01-09T16:00:00.000Z","nv":1.514,"tnv":1.609},{"stockId":3000000001596,"date":"2025-01-08T16:00:00.000Z","nv":1.519,"tnv":1.614},{"stockId":3000000001596,"date":"2025-01-07T16:00:00.000Z","nv":1.522,"tnv":1.617},{"stockId":3000000001596,"date":"2025-01-06T16:00:00.000Z","nv":1.521,"tnv":1.616},{"stockId":3000000001596,"date":"2025-01-05T16:00:00.000Z","nv":1.52,"tnv":1.615},{"stockId":3000000001596,"date":"2025-01-02T16:00:00.000Z","nv":1.522,"tnv":1.617},{"stockId":3000000001596,"date":"2025-01-01T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-12-30T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-12-29T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-12-26T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-12-25T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-12-24T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-12-23T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-12-22T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-12-19T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-12-18T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-12-17T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-12-16T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-12-15T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-12-12T16:00:00.000Z","nv":1.534,"tnv":1.629},{"stockId":3000000001596,"date":"2024-12-11T16:00:00.000Z","nv":1.542,"tnv":1.637},{"stockId":3000000001596,"date":"2024-12-10T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-12-09T16:00:00.000Z","nv":1.537,"tnv":1.632},{"stockId":3000000001596,"date":"2024-12-08T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-12-05T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-12-04T16:00:00.000Z","nv":1.529,"tnv":1.624},{"stockId":3000000001596,"date":"2024-12-03T16:00:00.000Z","nv":1.53,"tnv":1.625},{"stockId":3000000001596,"date":"2024-12-02T16:00:00.000Z","nv":1.531,"tnv":1.626},{"stockId":3000000001596,"date":"2024-12-01T16:00:00.000Z","nv":1.528,"tnv":1.623},{"stockId":3000000001596,"date":"2024-11-28T16:00:00.000Z","nv":1.525,"tnv":1.62},{"stockId":3000000001596,"date":"2024-11-27T16:00:00.000Z","nv":1.523,"tnv":1.618},{"stockId":3000000001596,"date":"2024-11-26T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-11-25T16:00:00.000Z","nv":1.52,"tnv":1.615},{"stockId":3000000001596,"date":"2024-11-24T16:00:00.000Z","nv":1.519,"tnv":1.614},{"stockId":3000000001596,"date":"2024-11-21T16:00:00.000Z","nv":1.521,"tnv":1.616},{"stockId":3000000001596,"date":"2024-11-20T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-11-19T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-11-18T16:00:00.000Z","nv":1.53,"tnv":1.625},{"stockId":3000000001596,"date":"2024-11-17T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-11-14T16:00:00.000Z","nv":1.531,"tnv":1.626},{"stockId":3000000001596,"date":"2024-11-13T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-11-12T16:00:00.000Z","nv":1.537,"tnv":1.632},{"stockId":3000000001596,"date":"2024-11-11T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-11-10T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-11-07T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-11-06T16:00:00.000Z","nv":1.546,"tnv":1.641},{"stockId":3000000001596,"date":"2024-11-05T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-11-04T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-11-03T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-31T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-30T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-29T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-28T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-27T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-24T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-23T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-22T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-21T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-20T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-17T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-16T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-15T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-14T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-13T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-10T16:00:00.000Z","nv":1.534,"tnv":1.629},{"stockId":3000000001596,"date":"2024-10-09T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-10-08T16:00:00.000Z","nv":1.534,"tnv":1.629},{"stockId":3000000001596,"date":"2024-10-07T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-09-29T16:00:00.000Z","nv":1.536,"tnv":1.631},{"stockId":3000000001596,"date":"2024-09-26T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-09-25T16:00:00.000Z","nv":1.534,"tnv":1.629},{"stockId":3000000001596,"date":"2024-09-24T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-09-23T16:00:00.000Z","nv":1.528,"tnv":1.623},{"stockId":3000000001596,"date":"2024-09-22T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-09-19T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-09-18T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-09-17T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-09-12T16:00:00.000Z","nv":1.526,"tnv":1.621},{"stockId":3000000001596,"date":"2024-09-11T16:00:00.000Z","nv":1.527,"tnv":1.622},{"stockId":3000000001596,"date":"2024-09-10T16:00:00.000Z","nv":1.529,"tnv":1.624},{"stockId":3000000001596,"date":"2024-09-09T16:00:00.000Z","nv":1.529,"tnv":1.624},{"stockId":3000000001596,"date":"2024-09-08T16:00:00.000Z","nv":1.529,"tnv":1.624},{"stockId":3000000001596,"date":"2024-09-05T16:00:00.000Z","nv":1.531,"tnv":1.626},{"stockId":3000000001596,"date":"2024-09-04T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-09-03T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-09-02T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-09-01T16:00:00.000Z","nv":1.531,"tnv":1.626},{"stockId":3000000001596,"date":"2024-08-29T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-08-28T16:00:00.000Z","nv":1.53,"tnv":1.625},{"stockId":3000000001596,"date":"2024-08-27T16:00:00.000Z","nv":1.528,"tnv":1.623},{"stockId":3000000001596,"date":"2024-08-26T16:00:00.000Z","nv":1.53,"tnv":1.625},{"stockId":3000000001596,"date":"2024-08-25T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-08-22T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-08-21T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-08-20T16:00:00.000Z","nv":1.532,"tnv":1.627},{"stockId":3000000001596,"date":"2024-08-19T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-08-18T16:00:00.000Z","nv":1.534,"tnv":1.629},{"stockId":3000000001596,"date":"2024-08-15T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-08-14T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-08-13T16:00:00.000Z","nv":1.531,"tnv":1.626},{"stockId":3000000001596,"date":"2024-08-12T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-08-11T16:00:00.000Z","nv":1.534,"tnv":1.629},{"stockId":3000000001596,"date":"2024-08-08T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-08-07T16:00:00.000Z","nv":1.536,"tnv":1.631},{"stockId":3000000001596,"date":"2024-08-06T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-08-05T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-08-04T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-08-01T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-07-31T16:00:00.000Z","nv":1.537,"tnv":1.632},{"stockId":3000000001596,"date":"2024-07-30T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-07-29T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-07-28T16:00:00.000Z","nv":1.537,"tnv":1.632},{"stockId":3000000001596,"date":"2024-07-25T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-07-24T16:00:00.000Z","nv":1.537,"tnv":1.632},{"stockId":3000000001596,"date":"2024-07-23T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-07-22T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-07-21T16:00:00.000Z","nv":1.546,"tnv":1.641},{"stockId":3000000001596,"date":"2024-07-18T16:00:00.000Z","nv":1.547,"tnv":1.642},{"stockId":3000000001596,"date":"2024-07-17T16:00:00.000Z","nv":1.545,"tnv":1.64},{"stockId":3000000001596,"date":"2024-07-16T16:00:00.000Z","nv":1.543,"tnv":1.638},{"stockId":3000000001596,"date":"2024-07-15T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-07-14T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-07-11T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-07-10T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-07-09T16:00:00.000Z","nv":1.535,"tnv":1.63},{"stockId":3000000001596,"date":"2024-07-08T16:00:00.000Z","nv":1.536,"tnv":1.631},{"stockId":3000000001596,"date":"2024-07-07T16:00:00.000Z","nv":1.533,"tnv":1.628},{"stockId":3000000001596,"date":"2024-07-04T16:00:00.000Z","nv":1.536,"tnv":1.631},{"stockId":3000000001596,"date":"2024-07-03T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-07-02T16:00:00.000Z","nv":1.539,"tnv":1.634},{"stockId":3000000001596,"date":"2024-07-01T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-06-30T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-06-27T16:00:00.000Z","nv":1.539,"tnv":1.634},{"stockId":3000000001596,"date":"2024-06-26T16:00:00.000Z","nv":1.539,"tnv":1.634},{"stockId":3000000001596,"date":"2024-06-25T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-06-24T16:00:00.000Z","nv":1.539,"tnv":1.634},{"stockId":3000000001596,"date":"2024-06-23T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-06-20T16:00:00.000Z","nv":1.537,"tnv":1.632},{"stockId":3000000001596,"date":"2024-06-19T16:00:00.000Z","nv":1.538,"tnv":1.633},{"stockId":3000000001596,"date":"2024-06-18T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-06-17T16:00:00.000Z","nv":1.541,"tnv":1.636},{"stockId":3000000001596,"date":"2024-06-16T16:00:00.000Z","nv":1.542,"tnv":1.637},{"stockId":3000000001596,"date":"2024-06-13T16:00:00.000Z","nv":1.544,"tnv":1.639},{"stockId":3000000001596,"date":"2024-06-12T16:00:00.000Z","nv":1.54,"tnv":1.635},{"stockId":3000000001596,"date":"2024-06-11T16:00:00.000Z","nv":1.542,"tnv":1.637},{"stockId":3000000001596,"date":"2024-06-10T16:00:00.000Z","nv":1.542,"tnv":1.637},{"stockId":3000000001596,"date":"2024-06-06T16:00:00.000Z","nv":1.545,"tnv":1.64},{"stockId":3000000001596,"date":"2024-06-05T16:00:00.000Z","nv":1.547,"tnv":1.642},{"stockId":3000000001596,"date":"2024-06-04T16:00:00.000Z","nv":1.546,"tnv":1.641},{"stockId":3000000001596,"date":"2024-06-03T16:00:00.000Z","nv":1.548,"tnv":1.643},{"stockId":3000000001596,"date":"2024-06-02T16:00:00.000Z","nv":1.544,"tnv":1.639},{"stockId":3000000001596,"date":"2024-05-30T16:00:00.000Z","nv":1.543,"tnv":1.638},{"stockId":3000000001596,"date":"2024-05-29T16:00:00.000Z","nv":1.546,"tnv":1.641},{"stockId":3000000001596,"date":"2024-05-28T16:00:00.000Z","nv":1.55,"tnv":1.645},{"stockId":3000000001596,"date":"2024-05-27T16:00:00.000Z","nv":1.548,"tnv":1.643},{"stockId":3000000001596,"date":"2024-05-26T16:00:00.000Z","nv":1.552,"tnv":1.647},{"stockId":3000000001596,"date":"2024-05-23T16:00:00.000Z","nv":1.545,"tnv":1.64},{"stockId":3000000001596,"date":"2024-05-22T16:00:00.000Z","nv":1.55,"tnv":1.645},{"stockId":3000000001596,"date":"2024-05-21T16:00:00.000Z","nv":1.554,"tnv":1.649},{"stockId":3000000001596,"date":"2024-05-20T16:00:00.000Z","nv":1.554,"tnv":1.649},{"stockId":3000000001596,"date":"2024-05-19T16:00:00.000Z","nv":1.554,"tnv":1.649},{"stockId":3000000001596,"date":"2024-05-16T16:00:00.000Z","nv":1.555,"tnv":1.65}],"influencesList":[]}