window.pageData = {"startDate":"2024-05-19T19:20:49.160Z","endDate":"2026-05-19T19:20:49.160Z","stock":{"_id":3000000001878,"stockCode":"001878","stockType":"fund","areaCode":"cn","followedNum":65,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-02-25T16:00:00.000Z","setUpScale":230951000,"market":"a","tickerId":1878,"custody":"中国银行股份有限公司","name":"嘉实沪港深精选股票型证券投资基金","shortName":"嘉实沪港深精选股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-05-26T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实沪港深精选股票","pinyin":"jshgsjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张金涛","stockType":"fund_manager","stockCode":"db20427901","exchange":"fm","tickerId":261020168780}],"hotMetrics":{"fss":{"stockId":3000000001878,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.307,"f_ins_h_s_r_c_hy":0.033399999999999985,"f_ins_h_s_r_c_1y":0.05730000000000002,"f_ind_h_s_r":0.693,"f_ind_h_s_r_c_hy":-0.033400000000000096,"f_ind_h_s_r_c_1y":-0.05730000000000002,"f_h_a":176036,"f_h_s_a":5814,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001878,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.9140905823148814,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.9534923631371203,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.8634848218985787,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.8561351401522183,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.7668460710441335,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.7411698219836111,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.4880415944540728,"f_p_r_y5_ssc":1766,"f_p_r_y5_ssrp":0.5694050991501416,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.46835228236891224},"fp":{"stockId":3000000001878,"type":"fp","f_p_r_fys":-0.07529239766081908,"f_p_r_m1":-0.0739385065885797,"f_p_r_m3":-0.08166969147005432,"f_p_r_m6":-0.07087770840984287,"f_p_r_y1":0.11946902654867153,"f_p_r_y3":0.33579725448785425,"f_p_r_y5":0.08864027538726238,"f_cagr_p_r_fs":0.10254742819575635,"f_p_r_d1":-0.0021358393848783797,"f_p_r_y2":0.22934888241010487,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000001878,"type":"ff","f_m_f":11659034,"f_m_f_r":0.012,"f_c_f":1943172,"f_c_f_r":0.002,"f_m_a_c_f":13602206,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001878,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":2.53,"f_nv_cr":-0.006284367635506549},"f_as":{"stockId":3000000001878,"type":"f_as","f_tas":2354973774.769,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000002899,"holdings":5800000,"marketCap":175961339,"netValueRatio":0.0747,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000000175,"holdings":9400000,"marketCap":173630351,"netValueRatio":0.0737,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":2475,"holdings":2600000,"marketCap":128076000,"netValueRatio":0.0544,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000002333,"holdings":11000000,"marketCap":119851633,"netValueRatio":0.0509,"quarterlyChange":-0.19346405228758157,"stock":{"stockCode":"02333","exchange":"hk","stockType":"company","tickerId":2333,"name":"长城汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000002018,"holdings":4000000,"marketCap":116902580,"netValueRatio":0.0496,"quarterlyChange":-0.15128205128205074,"stock":{"stockCode":"02018","exchange":"hk","stockType":"company","tickerId":2018,"name":"瑞声科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000000700,"holdings":270000,"marketCap":115383906,"netValueRatio":0.049,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000001818,"holdings":3000000,"marketCap":84074499,"netValueRatio":0.0357,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000003311,"holdings":11000000,"marketCap":80904708,"netValueRatio":0.0344,"quarterlyChange":-0.08562019758507178,"stock":{"stockCode":"03311","exchange":"hk","stockType":"company","tickerId":3311,"name":"中国建筑国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":1000000000001093,"holdings":10000000,"marketCap":80348450,"netValueRatio":0.0341,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockId":528,"holdings":8500000,"marketCap":79220000,"netValueRatio":0.0336,"quarterlyChange":-0.21482729570345416,"stock":{"stockCode":"000528","exchange":"sz","stockType":"company","tickerId":528,"name":"柳工"}}],"bondHoldings":[{"_id":"69e8f8e11398d79843fffa8f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001878,"stockCode":"019785","stockName":"25国债13","holdings":240000,"marketCap":24228230,"netValueRatio":0.0103,"lastUpdated":"2026-04-22T16:35:45.287Z"}],"lastFsMetrics":{"latestTurnoverRate":0.47071307885918867,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001878,"nv":2.53,"tnv":2.598},{"stockId":3000000001878,"date":"2026-05-17T16:00:00.000Z","nv":2.546,"tnv":2.614},{"stockId":3000000001878,"date":"2026-05-14T16:00:00.000Z","nv":2.601,"tnv":2.669},{"stockId":3000000001878,"date":"2026-05-13T16:00:00.000Z","nv":2.655,"tnv":2.723},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001878,"nv":2.708,"tnv":2.776},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001878,"nv":2.699,"tnv":2.767},{"stockId":3000000001878,"date":"2026-05-10T16:00:00.000Z","nv":2.709,"tnv":2.777},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001878,"nv":2.713,"tnv":2.781},{"stockId":3000000001878,"date":"2026-05-06T16:00:00.000Z","nv":2.707,"tnv":2.775},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001878,"nv":2.672,"tnv":2.74},{"stockId":3000000001878,"date":"2026-04-29T16:00:00.000Z","nv":2.648,"tnv":2.716},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001878,"nv":2.684,"tnv":2.752},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001878,"nv":2.652,"tnv":2.72},{"stockId":3000000001878,"date":"2026-04-26T16:00:00.000Z","nv":2.69,"tnv":2.758},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001878,"nv":2.696,"tnv":2.764},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001878,"nv":2.706,"tnv":2.774},{"stockId":3000000001878,"date":"2026-04-21T16:00:00.000Z","nv":2.756,"tnv":2.824},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001878,"nv":2.761,"tnv":2.829},{"stockId":3000000001878,"date":"2026-04-19T16:00:00.000Z","nv":2.747,"tnv":2.815},{"stockId":3000000001878,"date":"2026-04-16T16:00:00.000Z","nv":2.732,"tnv":2.8},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001878,"nv":2.762,"tnv":2.83},{"stockId":3000000001878,"date":"2026-04-14T16:00:00.000Z","nv":2.722,"tnv":2.79},{"stockId":3000000001878,"date":"2026-04-13T16:00:00.000Z","nv":2.725,"tnv":2.793},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001878,"nv":2.713,"tnv":2.781},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001878,"nv":2.728,"tnv":2.796},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001878,"nv":2.703,"tnv":2.771},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001878,"nv":2.713,"tnv":2.781},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001878,"nv":2.635,"tnv":2.703},{"stockId":3000000001878,"date":"2026-04-02T16:00:00.000Z","nv":2.633,"tnv":2.701},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001878,"nv":2.642,"tnv":2.71},{"stockId":3000000001878,"date":"2026-03-31T16:00:00.000Z","nv":2.643,"tnv":2.711},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001878,"nv":2.557,"tnv":2.625},{"stockId":3000000001878,"date":"2026-03-29T16:00:00.000Z","nv":2.566,"tnv":2.634},{"stockId":3000000001878,"date":"2026-03-26T16:00:00.000Z","nv":2.579,"tnv":2.647},{"stockId":3000000001878,"date":"2026-03-25T16:00:00.000Z","nv":2.537,"tnv":2.605},{"stockId":3000000001878,"date":"2026-03-24T16:00:00.000Z","nv":2.595,"tnv":2.663},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001878,"nv":2.546,"tnv":2.614},{"stockId":3000000001878,"date":"2026-03-22T16:00:00.000Z","nv":2.469,"tnv":2.537},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001878,"nv":2.544,"tnv":2.612},{"stockId":3000000001878,"date":"2026-03-18T16:00:00.000Z","nv":2.559,"tnv":2.627},{"stockId":3000000001878,"date":"2026-03-17T16:00:00.000Z","nv":2.633,"tnv":2.701},{"stockId":3000000001878,"date":"2026-03-16T16:00:00.000Z","nv":2.64,"tnv":2.708},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001878,"nv":2.636,"tnv":2.704},{"stockId":3000000001878,"date":"2026-03-12T16:00:00.000Z","nv":2.639,"tnv":2.707},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001878,"nv":2.68,"tnv":2.748},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001878,"nv":2.703,"tnv":2.771},{"stockId":3000000001878,"date":"2026-03-09T16:00:00.000Z","nv":2.679,"tnv":2.747},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001878,"nv":2.629,"tnv":2.697},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001878,"nv":2.677,"tnv":2.745},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001878,"nv":2.638,"tnv":2.706},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001878,"nv":2.647,"tnv":2.715},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001878,"nv":2.686,"tnv":2.754},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001878,"nv":2.79,"tnv":2.858},{"stockId":3000000001878,"date":"2026-02-26T16:00:00.000Z","nv":2.8,"tnv":2.868},{"stockId":3000000001878,"date":"2026-02-25T16:00:00.000Z","nv":2.784,"tnv":2.852},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001878,"nv":2.832,"tnv":2.9},{"stockId":3000000001878,"date":"2026-02-23T16:00:00.000Z","nv":2.807,"tnv":2.875},{"stockId":3000000001878,"date":"2026-02-12T16:00:00.000Z","nv":2.755,"tnv":2.823},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001878,"nv":2.8,"tnv":2.868},{"stockId":3000000001878,"date":"2026-02-10T16:00:00.000Z","nv":2.818,"tnv":2.886},{"stockId":3000000001878,"date":"2026-02-09T16:00:00.000Z","nv":2.786,"tnv":2.854},{"stockId":3000000001878,"date":"2026-02-08T16:00:00.000Z","nv":2.783,"tnv":2.851},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001878,"nv":2.739,"tnv":2.807},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001878,"nv":2.759,"tnv":2.827},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001878,"nv":2.779,"tnv":2.847},{"stockId":3000000001878,"date":"2026-02-02T16:00:00.000Z","nv":2.788,"tnv":2.856},{"stockId":3000000001878,"date":"2026-02-01T16:00:00.000Z","nv":2.74,"tnv":2.808},{"stockId":3000000001878,"date":"2026-01-29T16:00:00.000Z","nv":2.84,"tnv":2.908},{"stockId":3000000001878,"date":"2026-01-28T16:00:00.000Z","nv":2.955,"tnv":3.023},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001878,"nv":2.945,"tnv":3.013},{"stockId":3000000001878,"date":"2026-01-26T16:00:00.000Z","nv":2.884,"tnv":2.952},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001878,"nv":2.869,"tnv":2.937},{"stockId":3000000001878,"date":"2026-01-22T16:00:00.000Z","nv":2.865,"tnv":2.933},{"stockId":3000000001878,"date":"2026-01-21T16:00:00.000Z","nv":2.838,"tnv":2.906},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001878,"nv":2.848,"tnv":2.916},{"stockId":3000000001878,"date":"2026-01-19T16:00:00.000Z","nv":2.814,"tnv":2.882},{"stockId":3000000001878,"date":"2026-01-18T16:00:00.000Z","nv":2.818,"tnv":2.886},{"stockId":3000000001878,"date":"2026-01-15T16:00:00.000Z","nv":2.83,"tnv":2.898},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001878,"nv":2.843,"tnv":2.911},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001878,"nv":2.826,"tnv":2.894},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001878,"nv":2.824,"tnv":2.892},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001878,"nv":2.808,"tnv":2.876},{"stockId":3000000001878,"date":"2026-01-08T16:00:00.000Z","nv":2.791,"tnv":2.859},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001878,"nv":2.768,"tnv":2.836},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001878,"nv":2.797,"tnv":2.865},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001878,"nv":2.819,"tnv":2.887},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001878,"nv":2.776,"tnv":2.844},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001878,"nv":2.736,"tnv":2.804},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001878,"nv":2.74,"tnv":2.808},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001878,"nv":2.723,"tnv":2.791},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001878,"nv":2.763,"tnv":2.831},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001878,"nv":2.754,"tnv":2.822},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001878,"nv":2.757,"tnv":2.825},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001878,"nv":2.755,"tnv":2.823},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001878,"nv":2.757,"tnv":2.825},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001878,"nv":2.734,"tnv":2.802},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001878,"nv":2.707,"tnv":2.775},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001878,"nv":2.716,"tnv":2.784},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001878,"nv":2.691,"tnv":2.759},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001878,"nv":2.741,"tnv":2.809},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001878,"nv":2.773,"tnv":2.841},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001878,"nv":2.724,"tnv":2.792},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001878,"nv":2.75,"tnv":2.818},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001878,"nv":2.739,"tnv":2.807},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001878,"nv":2.784,"tnv":2.852},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001878,"nv":2.794,"tnv":2.862},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001878,"nv":2.779,"tnv":2.847},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001878,"nv":2.759,"tnv":2.827},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001878,"nv":2.78,"tnv":2.848},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001878,"nv":2.767,"tnv":2.835},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001878,"nv":2.726,"tnv":2.794},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001878,"nv":2.723,"tnv":2.791},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001878,"nv":2.718,"tnv":2.786},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001878,"nv":2.705,"tnv":2.773},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001878,"nv":2.675,"tnv":2.743},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001878,"nv":2.638,"tnv":2.706},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001878,"nv":2.715,"tnv":2.783},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001878,"nv":2.723,"tnv":2.791},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001878,"nv":2.724,"tnv":2.792},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001878,"nv":2.789,"tnv":2.857},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001878,"nv":2.817,"tnv":2.885},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001878,"nv":2.861,"tnv":2.929},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001878,"nv":2.82,"tnv":2.888},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001878,"nv":2.803,"tnv":2.871},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001878,"nv":2.815,"tnv":2.883},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001878,"nv":2.768,"tnv":2.836},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001878,"nv":2.796,"tnv":2.864},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001878,"nv":2.755,"tnv":2.823},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001878,"nv":2.749,"tnv":2.817},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001878,"nv":2.812,"tnv":2.88},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001878,"nv":2.809,"tnv":2.877},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001878,"nv":2.821,"tnv":2.889},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001878,"nv":2.841,"tnv":2.909},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001878,"nv":2.825,"tnv":2.893},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001878,"nv":2.876,"tnv":2.944},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001878,"nv":2.849,"tnv":2.917},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001878,"nv":2.818,"tnv":2.886},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001878,"nv":2.817,"tnv":2.885},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001878,"nv":2.854,"tnv":2.922},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001878,"nv":2.812,"tnv":2.88},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001878,"nv":2.783,"tnv":2.851},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001878,"nv":2.863,"tnv":2.931},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001878,"nv":2.868,"tnv":2.936},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001878,"nv":2.804,"tnv":2.872},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001878,"nv":2.89,"tnv":2.958},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001878,"nv":2.937,"tnv":3.005},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001878,"nv":3.014,"tnv":3.082},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001878,"nv":2.976,"tnv":3.044},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001878,"nv":2.951,"tnv":3.019},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001878,"nv":2.898,"tnv":2.966},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001878,"nv":2.945,"tnv":3.013},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001878,"nv":2.942,"tnv":3.01},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001878,"nv":2.912,"tnv":2.98},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001878,"nv":2.929,"tnv":2.997},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001878,"nv":2.894,"tnv":2.962},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001878,"nv":2.879,"tnv":2.947},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001878,"nv":2.899,"tnv":2.967},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001878,"nv":2.887,"tnv":2.955},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001878,"nv":2.9,"tnv":2.968},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001878,"nv":2.909,"tnv":2.977},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001878,"nv":2.907,"tnv":2.975},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001878,"nv":2.913,"tnv":2.981},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001878,"nv":2.918,"tnv":2.986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001878,"nv":2.911,"tnv":2.979},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001878,"nv":2.882,"tnv":2.95},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001878,"nv":2.792,"tnv":2.86},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001878,"nv":2.831,"tnv":2.899},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001878,"nv":2.834,"tnv":2.902},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001878,"nv":2.865,"tnv":2.933},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001878,"nv":2.834,"tnv":2.902},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001878,"nv":2.799,"tnv":2.867},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001878,"nv":2.801,"tnv":2.869},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001878,"nv":2.863,"tnv":2.931},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001878,"nv":2.842,"tnv":2.91},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001878,"nv":2.81,"tnv":2.878},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001878,"nv":2.801,"tnv":2.869},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001878,"nv":2.805,"tnv":2.873},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001878,"nv":2.786,"tnv":2.854},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001878,"nv":2.813,"tnv":2.881},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001878,"nv":2.785,"tnv":2.853},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001878,"nv":2.75,"tnv":2.818},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001878,"nv":2.752,"tnv":2.82},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001878,"nv":2.698,"tnv":2.766},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001878,"nv":2.688,"tnv":2.756},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001878,"nv":2.681,"tnv":2.749},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001878,"nv":2.677,"tnv":2.745},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001878,"nv":2.665,"tnv":2.733},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001878,"nv":2.658,"tnv":2.726},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001878,"nv":2.621,"tnv":2.689},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001878,"nv":2.581,"tnv":2.649},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001878,"nv":2.598,"tnv":2.666},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001878,"nv":2.647,"tnv":2.715},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001878,"nv":2.679,"tnv":2.747},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001878,"nv":2.646,"tnv":2.714},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001878,"nv":2.619,"tnv":2.687},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001878,"nv":2.642,"tnv":2.71},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001878,"nv":2.614,"tnv":2.682},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001878,"nv":2.613,"tnv":2.681},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001878,"nv":2.594,"tnv":2.662},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001878,"nv":2.581,"tnv":2.649},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001878,"nv":2.57,"tnv":2.638},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001878,"nv":2.542,"tnv":2.61},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001878,"nv":2.546,"tnv":2.614},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001878,"nv":2.519,"tnv":2.587},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001878,"nv":2.486,"tnv":2.554},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001878,"nv":2.488,"tnv":2.556},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001878,"nv":2.476,"tnv":2.544},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001878,"nv":2.482,"tnv":2.55},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001878,"nv":2.455,"tnv":2.523},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001878,"nv":2.477,"tnv":2.545},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001878,"nv":2.496,"tnv":2.564},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001878,"nv":2.464,"tnv":2.532},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001878,"nv":2.442,"tnv":2.51},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001878,"nv":2.443,"tnv":2.511},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001878,"nv":2.441,"tnv":2.509},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001878,"nv":2.428,"tnv":2.496},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001878,"nv":2.437,"tnv":2.505},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001878,"nv":2.42,"tnv":2.488},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001878,"nv":2.382,"tnv":2.45},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001878,"nv":2.367,"tnv":2.435},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001878,"nv":2.36,"tnv":2.428},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001878,"nv":2.417,"tnv":2.485},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001878,"nv":2.408,"tnv":2.476},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001878,"nv":2.422,"tnv":2.49},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001878,"nv":2.423,"tnv":2.491},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001878,"nv":2.432,"tnv":2.5},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001878,"nv":2.415,"tnv":2.483},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001878,"nv":2.409,"tnv":2.477},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001878,"nv":2.4,"tnv":2.468},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001878,"nv":2.368,"tnv":2.436},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001878,"nv":2.351,"tnv":2.419},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001878,"nv":2.344,"tnv":2.412},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001878,"nv":2.331,"tnv":2.399},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001878,"nv":2.315,"tnv":2.383},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001878,"nv":2.345,"tnv":2.413},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001878,"nv":2.304,"tnv":2.372},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001878,"nv":2.3,"tnv":2.368},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001878,"nv":2.296,"tnv":2.364},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001878,"nv":2.327,"tnv":2.395},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001878,"nv":2.321,"tnv":2.389},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001878,"nv":2.338,"tnv":2.406},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001878,"nv":2.309,"tnv":2.377},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001878,"nv":2.26,"tnv":2.328},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001878,"nv":2.251,"tnv":2.319},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001878,"nv":2.245,"tnv":2.313},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001878,"nv":2.274,"tnv":2.342},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001878,"nv":2.266,"tnv":2.334},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001878,"nv":2.29,"tnv":2.358},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001878,"nv":2.247,"tnv":2.315},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001878,"nv":2.254,"tnv":2.322},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001878,"nv":2.235,"tnv":2.303},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001878,"nv":2.247,"tnv":2.315},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001878,"nv":2.201,"tnv":2.269},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001878,"nv":2.198,"tnv":2.266},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001878,"nv":2.197,"tnv":2.265},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001878,"nv":2.207,"tnv":2.275},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001878,"nv":2.203,"tnv":2.271},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001878,"nv":2.209,"tnv":2.277},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001878,"nv":2.193,"tnv":2.261},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001878,"nv":2.157,"tnv":2.225},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001878,"nv":2.154,"tnv":2.222},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001878,"nv":2.156,"tnv":2.224},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001878,"nv":2.141,"tnv":2.209},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001878,"nv":2.177,"tnv":2.245},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001878,"nv":2.204,"tnv":2.272},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001878,"nv":2.161,"tnv":2.229},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001878,"nv":2.127,"tnv":2.195},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001878,"nv":2.06,"tnv":2.128},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001878,"nv":2.035,"tnv":2.103},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001878,"nv":1.994,"tnv":2.062},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001878,"nv":2.275,"tnv":2.343},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001878,"nv":2.338,"tnv":2.406},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001878,"nv":2.334,"tnv":2.402},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001878,"nv":2.304,"tnv":2.372},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001878,"nv":2.343,"tnv":2.411},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001878,"nv":2.354,"tnv":2.422},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001878,"nv":2.338,"tnv":2.406},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001878,"nv":2.33,"tnv":2.398},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001878,"nv":2.384,"tnv":2.452},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001878,"nv":2.372,"tnv":2.44},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001878,"nv":2.427,"tnv":2.495},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001878,"nv":2.44,"tnv":2.508},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001878,"nv":2.431,"tnv":2.499},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001878,"nv":2.384,"tnv":2.452},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001878,"nv":2.384,"tnv":2.452},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001878,"nv":2.355,"tnv":2.423},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001878,"nv":2.363,"tnv":2.431},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001878,"nv":2.345,"tnv":2.413},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001878,"nv":2.336,"tnv":2.404},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001878,"nv":2.341,"tnv":2.409},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001878,"nv":2.339,"tnv":2.407},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001878,"nv":2.287,"tnv":2.355},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001878,"nv":2.242,"tnv":2.31},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001878,"nv":2.238,"tnv":2.306},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001878,"nv":2.233,"tnv":2.301},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001878,"nv":2.303,"tnv":2.371},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001878,"nv":2.289,"tnv":2.357},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001878,"nv":2.261,"tnv":2.329},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001878,"nv":2.275,"tnv":2.343},{"stockId":3000000001878,"date":"2025-02-20T16:00:00.000Z","nv":2.283,"tnv":2.351},{"stockId":3000000001878,"date":"2025-02-19T16:00:00.000Z","nv":2.25,"tnv":2.318},{"stockId":3000000001878,"date":"2025-02-18T16:00:00.000Z","nv":2.262,"tnv":2.33},{"stockId":3000000001878,"date":"2025-02-17T16:00:00.000Z","nv":2.242,"tnv":2.31},{"stockId":3000000001878,"date":"2025-02-16T16:00:00.000Z","nv":2.226,"tnv":2.294},{"stockId":3000000001878,"date":"2025-02-13T16:00:00.000Z","nv":2.245,"tnv":2.313},{"stockId":3000000001878,"date":"2025-02-12T16:00:00.000Z","nv":2.19,"tnv":2.258},{"stockId":3000000001878,"date":"2025-02-11T16:00:00.000Z","nv":2.219,"tnv":2.287},{"stockId":3000000001878,"date":"2025-02-10T16:00:00.000Z","nv":2.184,"tnv":2.252},{"stockId":3000000001878,"date":"2025-02-09T16:00:00.000Z","nv":2.203,"tnv":2.271},{"stockId":3000000001878,"date":"2025-02-06T16:00:00.000Z","nv":2.185,"tnv":2.253},{"stockId":3000000001878,"date":"2025-02-05T16:00:00.000Z","nv":2.171,"tnv":2.239},{"stockId":3000000001878,"date":"2025-02-04T16:00:00.000Z","nv":2.134,"tnv":2.202},{"stockId":3000000001878,"date":"2025-01-26T16:00:00.000Z","nv":2.127,"tnv":2.195},{"stockId":3000000001878,"date":"2025-01-23T16:00:00.000Z","nv":2.125,"tnv":2.193},{"stockId":3000000001878,"date":"2025-01-22T16:00:00.000Z","nv":2.1,"tnv":2.168},{"stockId":3000000001878,"date":"2025-01-21T16:00:00.000Z","nv":2.118,"tnv":2.186},{"stockId":3000000001878,"date":"2025-01-20T16:00:00.000Z","nv":2.14,"tnv":2.208},{"stockId":3000000001878,"date":"2025-01-19T16:00:00.000Z","nv":2.14,"tnv":2.208},{"stockId":3000000001878,"date":"2025-01-16T16:00:00.000Z","nv":2.114,"tnv":2.182},{"stockId":3000000001878,"date":"2025-01-15T16:00:00.000Z","nv":2.1,"tnv":2.168},{"stockId":3000000001878,"date":"2025-01-14T16:00:00.000Z","nv":2.082,"tnv":2.15},{"stockId":3000000001878,"date":"2025-01-13T16:00:00.000Z","nv":2.096,"tnv":2.164},{"stockId":3000000001878,"date":"2025-01-12T16:00:00.000Z","nv":2.037,"tnv":2.105},{"stockId":3000000001878,"date":"2025-01-09T16:00:00.000Z","nv":2.047,"tnv":2.115},{"stockId":3000000001878,"date":"2025-01-08T16:00:00.000Z","nv":2.076,"tnv":2.144},{"stockId":3000000001878,"date":"2025-01-07T16:00:00.000Z","nv":2.077,"tnv":2.145},{"stockId":3000000001878,"date":"2025-01-06T16:00:00.000Z","nv":2.106,"tnv":2.174},{"stockId":3000000001878,"date":"2025-01-05T16:00:00.000Z","nv":2.117,"tnv":2.185},{"stockId":3000000001878,"date":"2025-01-02T16:00:00.000Z","nv":2.129,"tnv":2.197},{"stockId":3000000001878,"date":"2025-01-01T16:00:00.000Z","nv":2.13,"tnv":2.198},{"stockId":3000000001878,"date":"2024-12-30T16:00:00.000Z","nv":2.182,"tnv":2.25},{"stockId":3000000001878,"date":"2024-12-29T16:00:00.000Z","nv":2.18,"tnv":2.248},{"stockId":3000000001878,"date":"2024-12-26T16:00:00.000Z","nv":2.181,"tnv":2.249},{"stockId":3000000001878,"date":"2024-12-25T16:00:00.000Z","nv":2.177,"tnv":2.245},{"stockId":3000000001878,"date":"2024-12-24T16:00:00.000Z","nv":2.172,"tnv":2.24},{"stockId":3000000001878,"date":"2024-12-23T16:00:00.000Z","nv":2.176,"tnv":2.244},{"stockId":3000000001878,"date":"2024-12-22T16:00:00.000Z","nv":2.157,"tnv":2.225},{"stockId":3000000001878,"date":"2024-12-19T16:00:00.000Z","nv":2.166,"tnv":2.234},{"stockId":3000000001878,"date":"2024-12-18T16:00:00.000Z","nv":2.17,"tnv":2.238},{"stockId":3000000001878,"date":"2024-12-17T16:00:00.000Z","nv":2.159,"tnv":2.227},{"stockId":3000000001878,"date":"2024-12-16T16:00:00.000Z","nv":2.14,"tnv":2.208},{"stockId":3000000001878,"date":"2024-12-15T16:00:00.000Z","nv":2.139,"tnv":2.207},{"stockId":3000000001878,"date":"2024-12-12T16:00:00.000Z","nv":2.166,"tnv":2.234},{"stockId":3000000001878,"date":"2024-12-11T16:00:00.000Z","nv":2.202,"tnv":2.27},{"stockId":3000000001878,"date":"2024-12-10T16:00:00.000Z","nv":2.184,"tnv":2.252},{"stockId":3000000001878,"date":"2024-12-09T16:00:00.000Z","nv":2.182,"tnv":2.25},{"stockId":3000000001878,"date":"2024-12-08T16:00:00.000Z","nv":2.192,"tnv":2.26},{"stockId":3000000001878,"date":"2024-12-05T16:00:00.000Z","nv":2.148,"tnv":2.216},{"stockId":3000000001878,"date":"2024-12-04T16:00:00.000Z","nv":2.125,"tnv":2.193},{"stockId":3000000001878,"date":"2024-12-03T16:00:00.000Z","nv":2.136,"tnv":2.204},{"stockId":3000000001878,"date":"2024-12-02T16:00:00.000Z","nv":2.144,"tnv":2.212},{"stockId":3000000001878,"date":"2024-12-01T16:00:00.000Z","nv":2.124,"tnv":2.192},{"stockId":3000000001878,"date":"2024-11-28T16:00:00.000Z","nv":2.097,"tnv":2.165},{"stockId":3000000001878,"date":"2024-11-27T16:00:00.000Z","nv":2.092,"tnv":2.16},{"stockId":3000000001878,"date":"2024-11-26T16:00:00.000Z","nv":2.117,"tnv":2.185},{"stockId":3000000001878,"date":"2024-11-25T16:00:00.000Z","nv":2.068,"tnv":2.136},{"stockId":3000000001878,"date":"2024-11-24T16:00:00.000Z","nv":2.079,"tnv":2.147},{"stockId":3000000001878,"date":"2024-11-21T16:00:00.000Z","nv":2.08,"tnv":2.148},{"stockId":3000000001878,"date":"2024-11-20T16:00:00.000Z","nv":2.118,"tnv":2.186},{"stockId":3000000001878,"date":"2024-11-19T16:00:00.000Z","nv":2.126,"tnv":2.194},{"stockId":3000000001878,"date":"2024-11-18T16:00:00.000Z","nv":2.11,"tnv":2.178},{"stockId":3000000001878,"date":"2024-11-17T16:00:00.000Z","nv":2.088,"tnv":2.156},{"stockId":3000000001878,"date":"2024-11-14T16:00:00.000Z","nv":2.094,"tnv":2.162},{"stockId":3000000001878,"date":"2024-11-13T16:00:00.000Z","nv":2.096,"tnv":2.164},{"stockId":3000000001878,"date":"2024-11-12T16:00:00.000Z","nv":2.143,"tnv":2.211},{"stockId":3000000001878,"date":"2024-11-11T16:00:00.000Z","nv":2.146,"tnv":2.214},{"stockId":3000000001878,"date":"2024-11-10T16:00:00.000Z","nv":2.194,"tnv":2.262},{"stockId":3000000001878,"date":"2024-11-07T16:00:00.000Z","nv":2.197,"tnv":2.265},{"stockId":3000000001878,"date":"2024-11-06T16:00:00.000Z","nv":2.227,"tnv":2.295},{"stockId":3000000001878,"date":"2024-11-05T16:00:00.000Z","nv":2.173,"tnv":2.241},{"stockId":3000000001878,"date":"2024-11-04T16:00:00.000Z","nv":2.205,"tnv":2.273},{"stockId":3000000001878,"date":"2024-11-03T16:00:00.000Z","nv":2.153,"tnv":2.221},{"stockId":3000000001878,"date":"2024-10-31T16:00:00.000Z","nv":2.137,"tnv":2.205},{"stockId":3000000001878,"date":"2024-10-30T16:00:00.000Z","nv":2.13,"tnv":2.198},{"stockId":3000000001878,"date":"2024-10-29T16:00:00.000Z","nv":2.151,"tnv":2.219},{"stockId":3000000001878,"date":"2024-10-28T16:00:00.000Z","nv":2.178,"tnv":2.246},{"stockId":3000000001878,"date":"2024-10-27T16:00:00.000Z","nv":2.192,"tnv":2.26},{"stockId":3000000001878,"date":"2024-10-24T16:00:00.000Z","nv":2.191,"tnv":2.259},{"stockId":3000000001878,"date":"2024-10-23T16:00:00.000Z","nv":2.184,"tnv":2.252},{"stockId":3000000001878,"date":"2024-10-22T16:00:00.000Z","nv":2.227,"tnv":2.295},{"stockId":3000000001878,"date":"2024-10-21T16:00:00.000Z","nv":2.211,"tnv":2.279},{"stockId":3000000001878,"date":"2024-10-20T16:00:00.000Z","nv":2.185,"tnv":2.253},{"stockId":3000000001878,"date":"2024-10-17T16:00:00.000Z","nv":2.204,"tnv":2.272},{"stockId":3000000001878,"date":"2024-10-16T16:00:00.000Z","nv":2.122,"tnv":2.19},{"stockId":3000000001878,"date":"2024-10-15T16:00:00.000Z","nv":2.145,"tnv":2.213},{"stockId":3000000001878,"date":"2024-10-14T16:00:00.000Z","nv":2.142,"tnv":2.21},{"stockId":3000000001878,"date":"2024-10-13T16:00:00.000Z","nv":2.227,"tnv":2.295},{"stockId":3000000001878,"date":"2024-10-10T16:00:00.000Z","nv":2.236,"tnv":2.304},{"stockId":3000000001878,"date":"2024-10-09T16:00:00.000Z","nv":2.252,"tnv":2.32},{"stockId":3000000001878,"date":"2024-10-08T16:00:00.000Z","nv":2.192,"tnv":2.26},{"stockId":3000000001878,"date":"2024-10-07T16:00:00.000Z","nv":2.282,"tnv":2.35},{"stockId":3000000001878,"date":"2024-09-29T16:00:00.000Z","nv":2.212,"tnv":2.28},{"stockId":3000000001878,"date":"2024-09-26T16:00:00.000Z","nv":2.108,"tnv":2.176},{"stockId":3000000001878,"date":"2024-09-25T16:00:00.000Z","nv":2.038,"tnv":2.106},{"stockId":3000000001878,"date":"2024-09-24T16:00:00.000Z","nv":1.965,"tnv":2.033},{"stockId":3000000001878,"date":"2024-09-23T16:00:00.000Z","nv":1.963,"tnv":2.031},{"stockId":3000000001878,"date":"2024-09-22T16:00:00.000Z","nv":1.893,"tnv":1.961},{"stockId":3000000001878,"date":"2024-09-19T16:00:00.000Z","nv":1.892,"tnv":1.96},{"stockId":3000000001878,"date":"2024-09-18T16:00:00.000Z","nv":1.884,"tnv":1.952},{"stockId":3000000001878,"date":"2024-09-17T16:00:00.000Z","nv":1.839,"tnv":1.907},{"stockId":3000000001878,"date":"2024-09-12T16:00:00.000Z","nv":1.828,"tnv":1.896},{"stockId":3000000001878,"date":"2024-09-11T16:00:00.000Z","nv":1.825,"tnv":1.893},{"stockId":3000000001878,"date":"2024-09-10T16:00:00.000Z","nv":1.821,"tnv":1.889},{"stockId":3000000001878,"date":"2024-09-09T16:00:00.000Z","nv":1.822,"tnv":1.89},{"stockId":3000000001878,"date":"2024-09-08T16:00:00.000Z","nv":1.825,"tnv":1.893},{"stockId":3000000001878,"date":"2024-09-05T16:00:00.000Z","nv":1.858,"tnv":1.926},{"stockId":3000000001878,"date":"2024-09-04T16:00:00.000Z","nv":1.868,"tnv":1.936},{"stockId":3000000001878,"date":"2024-09-03T16:00:00.000Z","nv":1.868,"tnv":1.936},{"stockId":3000000001878,"date":"2024-09-02T16:00:00.000Z","nv":1.891,"tnv":1.959},{"stockId":3000000001878,"date":"2024-09-01T16:00:00.000Z","nv":1.878,"tnv":1.946},{"stockId":3000000001878,"date":"2024-08-29T16:00:00.000Z","nv":1.917,"tnv":1.985},{"stockId":3000000001878,"date":"2024-08-28T16:00:00.000Z","nv":1.888,"tnv":1.956},{"stockId":3000000001878,"date":"2024-08-27T16:00:00.000Z","nv":1.859,"tnv":1.927},{"stockId":3000000001878,"date":"2024-08-26T16:00:00.000Z","nv":1.88,"tnv":1.948},{"stockId":3000000001878,"date":"2024-08-25T16:00:00.000Z","nv":1.881,"tnv":1.949},{"stockId":3000000001878,"date":"2024-08-22T16:00:00.000Z","nv":1.877,"tnv":1.945},{"stockId":3000000001878,"date":"2024-08-21T16:00:00.000Z","nv":1.875,"tnv":1.943},{"stockId":3000000001878,"date":"2024-08-20T16:00:00.000Z","nv":1.888,"tnv":1.956},{"stockId":3000000001878,"date":"2024-08-19T16:00:00.000Z","nv":1.887,"tnv":1.955},{"stockId":3000000001878,"date":"2024-08-18T16:00:00.000Z","nv":1.902,"tnv":1.97},{"stockId":3000000001878,"date":"2024-08-15T16:00:00.000Z","nv":1.893,"tnv":1.961},{"stockId":3000000001878,"date":"2024-08-14T16:00:00.000Z","nv":1.872,"tnv":1.94},{"stockId":3000000001878,"date":"2024-08-13T16:00:00.000Z","nv":1.867,"tnv":1.935},{"stockId":3000000001878,"date":"2024-08-12T16:00:00.000Z","nv":1.885,"tnv":1.953},{"stockId":3000000001878,"date":"2024-08-11T16:00:00.000Z","nv":1.872,"tnv":1.94},{"stockId":3000000001878,"date":"2024-08-08T16:00:00.000Z","nv":1.865,"tnv":1.933},{"stockId":3000000001878,"date":"2024-08-07T16:00:00.000Z","nv":1.861,"tnv":1.929},{"stockId":3000000001878,"date":"2024-08-06T16:00:00.000Z","nv":1.856,"tnv":1.924},{"stockId":3000000001878,"date":"2024-08-05T16:00:00.000Z","nv":1.831,"tnv":1.899},{"stockId":3000000001878,"date":"2024-08-04T16:00:00.000Z","nv":1.832,"tnv":1.9},{"stockId":3000000001878,"date":"2024-08-01T16:00:00.000Z","nv":1.868,"tnv":1.936},{"stockId":3000000001878,"date":"2024-07-31T16:00:00.000Z","nv":1.899,"tnv":1.967},{"stockId":3000000001878,"date":"2024-07-30T16:00:00.000Z","nv":1.904,"tnv":1.972},{"stockId":3000000001878,"date":"2024-07-29T16:00:00.000Z","nv":1.854,"tnv":1.922},{"stockId":3000000001878,"date":"2024-07-28T16:00:00.000Z","nv":1.884,"tnv":1.952},{"stockId":3000000001878,"date":"2024-07-25T16:00:00.000Z","nv":1.881,"tnv":1.949},{"stockId":3000000001878,"date":"2024-07-24T16:00:00.000Z","nv":1.867,"tnv":1.935},{"stockId":3000000001878,"date":"2024-07-23T16:00:00.000Z","nv":1.903,"tnv":1.971},{"stockId":3000000001878,"date":"2024-07-22T16:00:00.000Z","nv":1.924,"tnv":1.992},{"stockId":3000000001878,"date":"2024-07-21T16:00:00.000Z","nv":1.962,"tnv":2.03},{"stockId":3000000001878,"date":"2024-07-18T16:00:00.000Z","nv":1.957,"tnv":2.025},{"stockId":3000000001878,"date":"2024-07-17T16:00:00.000Z","nv":1.982,"tnv":2.05},{"stockId":3000000001878,"date":"2024-07-16T16:00:00.000Z","nv":1.976,"tnv":2.044},{"stockId":3000000001878,"date":"2024-07-15T16:00:00.000Z","nv":2,"tnv":2.068},{"stockId":3000000001878,"date":"2024-07-14T16:00:00.000Z","nv":2.007,"tnv":2.075},{"stockId":3000000001878,"date":"2024-07-11T16:00:00.000Z","nv":2.028,"tnv":2.096},{"stockId":3000000001878,"date":"2024-07-10T16:00:00.000Z","nv":2.016,"tnv":2.084},{"stockId":3000000001878,"date":"2024-07-09T16:00:00.000Z","nv":1.982,"tnv":2.05},{"stockId":3000000001878,"date":"2024-07-08T16:00:00.000Z","nv":1.995,"tnv":2.063},{"stockId":3000000001878,"date":"2024-07-07T16:00:00.000Z","nv":1.976,"tnv":2.044},{"stockId":3000000001878,"date":"2024-07-04T16:00:00.000Z","nv":2.001,"tnv":2.069},{"stockId":3000000001878,"date":"2024-07-03T16:00:00.000Z","nv":2.006,"tnv":2.074},{"stockId":3000000001878,"date":"2024-07-02T16:00:00.000Z","nv":2.002,"tnv":2.07},{"stockId":3000000001878,"date":"2024-07-01T16:00:00.000Z","nv":1.998,"tnv":2.066},{"stockId":3000000001878,"date":"2024-06-30T16:00:00.000Z","nv":2.002,"tnv":2.07},{"stockId":3000000001878,"date":"2024-06-27T16:00:00.000Z","nv":2,"tnv":2.068},{"stockId":3000000001878,"date":"2024-06-26T16:00:00.000Z","nv":1.986,"tnv":2.054},{"stockId":3000000001878,"date":"2024-06-25T16:00:00.000Z","nv":2.022,"tnv":2.09},{"stockId":3000000001878,"date":"2024-06-24T16:00:00.000Z","nv":2.016,"tnv":2.084},{"stockId":3000000001878,"date":"2024-06-23T16:00:00.000Z","nv":2.014,"tnv":2.082},{"stockId":3000000001878,"date":"2024-06-20T16:00:00.000Z","nv":2.033,"tnv":2.101},{"stockId":3000000001878,"date":"2024-06-19T16:00:00.000Z","nv":2.048,"tnv":2.116},{"stockId":3000000001878,"date":"2024-06-18T16:00:00.000Z","nv":2.059,"tnv":2.127},{"stockId":3000000001878,"date":"2024-06-17T16:00:00.000Z","nv":2.03,"tnv":2.098},{"stockId":3000000001878,"date":"2024-06-16T16:00:00.000Z","nv":2.011,"tnv":2.079},{"stockId":3000000001878,"date":"2024-06-13T16:00:00.000Z","nv":2.013,"tnv":2.081},{"stockId":3000000001878,"date":"2024-06-12T16:00:00.000Z","nv":2.006,"tnv":2.074},{"stockId":3000000001878,"date":"2024-06-11T16:00:00.000Z","nv":1.998,"tnv":2.066},{"stockId":3000000001878,"date":"2024-06-10T16:00:00.000Z","nv":1.983,"tnv":2.051},{"stockId":3000000001878,"date":"2024-06-06T16:00:00.000Z","nv":1.997,"tnv":2.065},{"stockId":3000000001878,"date":"2024-06-05T16:00:00.000Z","nv":1.997,"tnv":2.065},{"stockId":3000000001878,"date":"2024-06-04T16:00:00.000Z","nv":1.987,"tnv":2.055},{"stockId":3000000001878,"date":"2024-06-03T16:00:00.000Z","nv":2.001,"tnv":2.069},{"stockId":3000000001878,"date":"2024-06-02T16:00:00.000Z","nv":2.004,"tnv":2.072},{"stockId":3000000001878,"date":"2024-05-30T16:00:00.000Z","nv":1.988,"tnv":2.056},{"stockId":3000000001878,"date":"2024-05-29T16:00:00.000Z","nv":1.997,"tnv":2.065},{"stockId":3000000001878,"date":"2024-05-28T16:00:00.000Z","nv":2.005,"tnv":2.073},{"stockId":3000000001878,"date":"2024-05-27T16:00:00.000Z","nv":2.017,"tnv":2.085},{"stockId":3000000001878,"date":"2024-05-26T16:00:00.000Z","nv":2.023,"tnv":2.091},{"stockId":3000000001878,"date":"2024-05-23T16:00:00.000Z","nv":1.989,"tnv":2.057},{"stockId":3000000001878,"date":"2024-05-22T16:00:00.000Z","nv":2.004,"tnv":2.072},{"stockId":3000000001878,"date":"2024-05-21T16:00:00.000Z","nv":2.034,"tnv":2.102},{"stockId":3000000001878,"date":"2024-05-20T16:00:00.000Z","nv":2.04,"tnv":2.108}],"influencesList":[]}