window.pageData = {"startDate":"2024-05-12T19:23:19.883Z","endDate":"2026-05-12T19:23:19.883Z","stock":{"_id":3000000002082,"stockCode":"002082","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-19T16:00:00.000Z","setUpScale":955339000,"market":"a","tickerId":2082,"custody":"中国银行股份有限公司","name":"华泰柏瑞激励动力灵活配置混合型证券投资基金","shortName":"华泰柏瑞激励动力混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjldllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"沈雪峰","stockType":"fund_manager","stockCode":"8801339971","exchange":"fm","tickerId":192406070030}],"hotMetrics":{"fss":{"stockId":3000000002082,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":27344,"f_h_s_a":1167,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002082,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.12878113879003558,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.11944022564547624,"f_p_r_m3_ssc":9098,"f_p_r_m3_ssrp":0.15114873035066506,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.1723628931531736,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.36069114470842334,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.31547619047619047,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.3773802654356607,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.7847222222222222,"f_cagr_p_r_fs_ssc":9145,"f_cagr_p_r_fs_ssrp":0.22397200349956256,"f_p_r_y10_ssc":1378,"f_p_r_y10_ssrp":0.18809005083514888},"fp":{"stockId":3000000002082,"type":"fp","f_p_r_fys":0.2884365526201804,"f_p_r_m1":0.19573954983922848,"f_p_r_m3":0.1717211500590774,"f_p_r_m6":0.29404088734232103,"f_p_r_y1":0.42822851656264715,"f_p_r_y3":0.35720802919707917,"f_p_r_y5":-0.08820837686175131,"f_cagr_p_r_fs":0.13222386615789095,"f_p_r_d1":-0.010176991150442238,"f_p_r_y2":0.5858208955223865,"last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_y10":2.279606289761122},"ff":{"stockId":3000000002082,"type":"ff","f_m_f":1236597,"f_m_f_r":0.012,"f_c_f":206099,"f_c_f_r":0.002,"f_m_a_c_f":1442696,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002082,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":2.975,"f_nv_cr":0.011904761904762085},"f_as":{"stockId":3000000002082,"type":"f_as","f_tas":47841718.695,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001815,"stockCode":"001815","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-19T16:00:00.000Z","setUpScale":955339000,"market":"a","tickerId":1815,"custody":"中国银行股份有限公司","name":"华泰柏瑞激励动力灵活配置混合型证券投资基金","shortName":"华泰柏瑞激励动力混合(001815)","fundSecondLevel":"hybrid","__csrcFundId":4296,"fundStatus":"normal","lastUpdated":"2026-04-30T18:12:56.370Z","masterFundFlag":1,"inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞激励动力混合","pinyin":"htbrjldllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":601899,"holdings":210000,"marketCap":6871200,"netValueRatio":0.0507,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":600547,"holdings":161200,"marketCap":6488300,"netValueRatio":0.0479,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":600183,"holdings":65400,"marketCap":3542718,"netValueRatio":0.0261,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":688630,"holdings":17004,"marketCap":3288573,"netValueRatio":0.0243,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":300416,"holdings":180000,"marketCap":3180600,"netValueRatio":0.0235,"quarterlyChange":-0.009529147982062947,"stock":{"stockCode":"300416","exchange":"sz","stockType":"company","tickerId":300416,"name":"苏试试验"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":600089,"holdings":120000,"marketCap":3180000,"netValueRatio":0.0235,"quarterlyChange":0.19261926192619216,"stock":{"stockCode":"600089","exchange":"sh","stockType":"company","tickerId":600089,"name":"特变电工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":605598,"holdings":57600,"marketCap":2746944,"netValueRatio":0.0203,"quarterlyChange":-0.31361542890040306,"stock":{"stockCode":"605598","tickerId":605598,"exchange":"sh","stockType":"company","name":"上海港湾"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":300395,"holdings":30000,"marketCap":2742000,"netValueRatio":0.0202,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":300757,"holdings":7000,"marketCap":2664270,"netValueRatio":0.0196,"quarterlyChange":0.6314187741105886,"stock":{"stockCode":"300757","exchange":"sz","stockType":"company","tickerId":300757,"name":"罗博特科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001815,"stockId":688539,"holdings":70086,"marketCap":2515386,"netValueRatio":0.0186,"quarterlyChange":-0.275095940214098,"stock":{"name":"高华科技","exchange":"sh","stockType":"company","stockCode":"688539","tickerId":688539}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000002082,"date":"2026-05-11T16:00:00.000Z","nv":2.975,"tnv":3.567},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002082,"nv":2.94,"tnv":3.532},{"stockId":3000000002082,"date":"2026-05-07T16:00:00.000Z","nv":2.863,"tnv":3.455},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002082,"nv":2.824,"tnv":3.416},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002082,"nv":2.716,"tnv":3.308},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002082,"nv":2.645,"tnv":3.237},{"stockId":3000000002082,"date":"2026-04-28T16:00:00.000Z","nv":2.649,"tnv":3.241},{"stockId":3000000002082,"date":"2026-04-27T16:00:00.000Z","nv":2.621,"tnv":3.213},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002082,"nv":2.68,"tnv":3.272},{"stockId":3000000002082,"date":"2026-04-23T16:00:00.000Z","nv":2.684,"tnv":3.276},{"stockId":3000000002082,"date":"2026-04-22T16:00:00.000Z","nv":2.704,"tnv":3.296},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002082,"nv":2.763,"tnv":3.355},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002082,"nv":2.688,"tnv":3.28},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002082,"nv":2.682,"tnv":3.274},{"stockId":3000000002082,"date":"2026-04-16T16:00:00.000Z","nv":2.665,"tnv":3.257},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002082,"nv":2.593,"tnv":3.185},{"stockId":3000000002082,"date":"2026-04-14T16:00:00.000Z","nv":2.526,"tnv":3.118},{"stockId":3000000002082,"date":"2026-04-13T16:00:00.000Z","nv":2.543,"tnv":3.135},{"stockId":3000000002082,"date":"2026-04-12T16:00:00.000Z","nv":2.503,"tnv":3.095},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002082,"nv":2.488,"tnv":3.08},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002082,"nv":2.439,"tnv":3.031},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002082,"nv":2.43,"tnv":3.022},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002082,"nv":2.306,"tnv":2.898},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002082,"nv":2.293,"tnv":2.885},{"stockId":3000000002082,"date":"2026-04-01T16:00:00.000Z","nv":2.292,"tnv":2.884},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002082,"nv":2.331,"tnv":2.923},{"stockId":3000000002082,"date":"2026-03-30T16:00:00.000Z","nv":2.287,"tnv":2.879},{"stockId":3000000002082,"date":"2026-03-29T16:00:00.000Z","nv":2.333,"tnv":2.925},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002082,"nv":2.323,"tnv":2.915},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002082,"nv":2.309,"tnv":2.901},{"stockId":3000000002082,"date":"2026-03-24T16:00:00.000Z","nv":2.344,"tnv":2.936},{"stockId":3000000002082,"date":"2026-03-23T16:00:00.000Z","nv":2.305,"tnv":2.897},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002082,"nv":2.261,"tnv":2.853},{"stockId":3000000002082,"date":"2026-03-19T16:00:00.000Z","nv":2.321,"tnv":2.913},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002082,"nv":2.331,"tnv":2.923},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002082,"nv":2.402,"tnv":2.994},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002082,"nv":2.365,"tnv":2.957},{"stockId":3000000002082,"date":"2026-03-15T16:00:00.000Z","nv":2.42,"tnv":3.012},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002082,"nv":2.45,"tnv":3.042},{"stockId":3000000002082,"date":"2026-03-11T16:00:00.000Z","nv":2.49,"tnv":3.082},{"stockId":3000000002082,"date":"2026-03-10T16:00:00.000Z","nv":2.522,"tnv":3.114},{"stockId":3000000002082,"date":"2026-03-09T16:00:00.000Z","nv":2.541,"tnv":3.133},{"stockId":3000000002082,"date":"2026-03-08T16:00:00.000Z","nv":2.492,"tnv":3.084},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002082,"nv":2.528,"tnv":3.12},{"stockId":3000000002082,"date":"2026-03-04T16:00:00.000Z","nv":2.545,"tnv":3.137},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002082,"nv":2.532,"tnv":3.124},{"stockId":3000000002082,"date":"2026-03-02T16:00:00.000Z","nv":2.541,"tnv":3.133},{"stockId":3000000002082,"date":"2026-03-01T16:00:00.000Z","nv":2.657,"tnv":3.249},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002082,"nv":2.614,"tnv":3.206},{"stockId":3000000002082,"date":"2026-02-25T16:00:00.000Z","nv":2.594,"tnv":3.186},{"stockId":3000000002082,"date":"2026-02-24T16:00:00.000Z","nv":2.56,"tnv":3.152},{"stockId":3000000002082,"date":"2026-02-23T16:00:00.000Z","nv":2.528,"tnv":3.12},{"stockId":3000000002082,"date":"2026-02-12T16:00:00.000Z","nv":2.495,"tnv":3.087},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002082,"nv":2.539,"tnv":3.131},{"stockId":3000000002082,"date":"2026-02-10T16:00:00.000Z","nv":2.514,"tnv":3.106},{"stockId":3000000002082,"date":"2026-02-09T16:00:00.000Z","nv":2.512,"tnv":3.104},{"stockId":3000000002082,"date":"2026-02-08T16:00:00.000Z","nv":2.516,"tnv":3.108},{"stockId":3000000002082,"date":"2026-02-05T16:00:00.000Z","nv":2.456,"tnv":3.048},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002082,"nv":2.461,"tnv":3.053},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002082,"nv":2.537,"tnv":3.129},{"stockId":3000000002082,"date":"2026-02-02T16:00:00.000Z","nv":2.558,"tnv":3.15},{"stockId":3000000002082,"date":"2026-02-01T16:00:00.000Z","nv":2.485,"tnv":3.077},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002082,"nv":2.621,"tnv":3.213},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002082,"nv":2.688,"tnv":3.28},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002082,"nv":2.739,"tnv":3.331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002082,"nv":2.679,"tnv":3.271},{"stockId":3000000002082,"date":"2026-01-25T16:00:00.000Z","nv":2.658,"tnv":3.25},{"stockId":3000000002082,"date":"2026-01-22T16:00:00.000Z","nv":2.648,"tnv":3.24},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002082,"nv":2.603,"tnv":3.195},{"stockId":3000000002082,"date":"2026-01-20T16:00:00.000Z","nv":2.596,"tnv":3.188},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002082,"nv":2.544,"tnv":3.136},{"stockId":3000000002082,"date":"2026-01-18T16:00:00.000Z","nv":2.575,"tnv":3.167},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002082,"nv":2.548,"tnv":3.14},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002082,"nv":2.51,"tnv":3.102},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002082,"nv":2.486,"tnv":3.078},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002082,"nv":2.47,"tnv":3.062},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002082,"nv":2.508,"tnv":3.1},{"stockId":3000000002082,"date":"2026-01-08T16:00:00.000Z","nv":2.463,"tnv":3.055},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002082,"nv":2.403,"tnv":2.995},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002082,"nv":2.418,"tnv":3.01},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002082,"nv":2.392,"tnv":2.984},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002082,"nv":2.357,"tnv":2.949},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002082,"nv":2.309,"tnv":2.901},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002082,"nv":2.316,"tnv":2.908},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002082,"nv":2.317,"tnv":2.909},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002082,"nv":2.322,"tnv":2.914},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002082,"nv":2.314,"tnv":2.906},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002082,"nv":2.311,"tnv":2.903},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002082,"nv":2.3,"tnv":2.892},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002082,"nv":2.291,"tnv":2.883},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002082,"nv":2.272,"tnv":2.864},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002082,"nv":2.27,"tnv":2.862},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002082,"nv":2.274,"tnv":2.866},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002082,"nv":2.245,"tnv":2.837},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002082,"nv":2.268,"tnv":2.86},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002082,"nv":2.279,"tnv":2.871},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002082,"nv":2.273,"tnv":2.865},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002082,"nv":2.281,"tnv":2.873},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002082,"nv":2.278,"tnv":2.87},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002082,"nv":2.293,"tnv":2.885},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002082,"nv":2.276,"tnv":2.868},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002082,"nv":2.26,"tnv":2.852},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002082,"nv":2.263,"tnv":2.855},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002082,"nv":2.267,"tnv":2.859},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002082,"nv":2.276,"tnv":2.868},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002082,"nv":2.264,"tnv":2.856},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002082,"nv":2.253,"tnv":2.845},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002082,"nv":2.251,"tnv":2.843},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002082,"nv":2.245,"tnv":2.837},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002082,"nv":2.228,"tnv":2.82},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002082,"nv":2.222,"tnv":2.814},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002082,"nv":2.265,"tnv":2.857},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002082,"nv":2.278,"tnv":2.87},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002082,"nv":2.269,"tnv":2.861},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002082,"nv":2.289,"tnv":2.881},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002082,"nv":2.298,"tnv":2.89},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002082,"nv":2.331,"tnv":2.923},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002082,"nv":2.299,"tnv":2.891},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002082,"nv":2.301,"tnv":2.893},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002082,"nv":2.312,"tnv":2.904},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002082,"nv":2.296,"tnv":2.888},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002082,"nv":2.306,"tnv":2.898},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002082,"nv":2.278,"tnv":2.87},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002082,"nv":2.282,"tnv":2.874},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002082,"nv":2.317,"tnv":2.909},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002082,"nv":2.321,"tnv":2.913},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002082,"nv":2.312,"tnv":2.904},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002082,"nv":2.327,"tnv":2.919},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002082,"nv":2.304,"tnv":2.896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002082,"nv":2.328,"tnv":2.92},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002082,"nv":2.306,"tnv":2.898},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002082,"nv":2.293,"tnv":2.885},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002082,"nv":2.292,"tnv":2.884},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002082,"nv":2.307,"tnv":2.899},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002082,"nv":2.279,"tnv":2.871},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002082,"nv":2.297,"tnv":2.889},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002082,"nv":2.319,"tnv":2.911},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002082,"nv":2.342,"tnv":2.934},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002082,"nv":2.323,"tnv":2.915},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002082,"nv":2.381,"tnv":2.973},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002082,"nv":2.389,"tnv":2.981},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002082,"nv":2.482,"tnv":3.074},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002082,"nv":2.462,"tnv":3.054},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002082,"nv":2.451,"tnv":3.043},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002082,"nv":2.411,"tnv":3.003},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002082,"nv":2.478,"tnv":3.07},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002082,"nv":2.488,"tnv":3.08},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002082,"nv":2.455,"tnv":3.047},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002082,"nv":2.467,"tnv":3.059},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002082,"nv":2.428,"tnv":3.02},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002082,"nv":2.467,"tnv":3.059},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002082,"nv":2.468,"tnv":3.06},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002082,"nv":2.421,"tnv":3.013},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002082,"nv":2.398,"tnv":2.99},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002082,"nv":2.402,"tnv":2.994},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002082,"nv":2.401,"tnv":2.993},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002082,"nv":2.373,"tnv":2.965},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002082,"nv":2.374,"tnv":2.966},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002082,"nv":2.404,"tnv":2.996},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002082,"nv":2.406,"tnv":2.998},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002082,"nv":2.323,"tnv":2.915},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002082,"nv":2.425,"tnv":3.017},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002082,"nv":2.412,"tnv":3.004},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002082,"nv":2.457,"tnv":3.049},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002082,"nv":2.393,"tnv":2.985},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002082,"nv":2.349,"tnv":2.941},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002082,"nv":2.33,"tnv":2.922},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002082,"nv":2.353,"tnv":2.945},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002082,"nv":2.367,"tnv":2.959},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002082,"nv":2.328,"tnv":2.92},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002082,"nv":2.295,"tnv":2.887},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002082,"nv":2.298,"tnv":2.89},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002082,"nv":2.276,"tnv":2.868},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002082,"nv":2.288,"tnv":2.88},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002082,"nv":2.253,"tnv":2.845},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002082,"nv":2.225,"tnv":2.817},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002082,"nv":2.233,"tnv":2.825},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002082,"nv":2.183,"tnv":2.775},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002082,"nv":2.188,"tnv":2.78},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002082,"nv":2.145,"tnv":2.737},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002082,"nv":2.18,"tnv":2.772},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002082,"nv":2.202,"tnv":2.794},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002082,"nv":2.19,"tnv":2.782},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002082,"nv":2.177,"tnv":2.769},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002082,"nv":2.164,"tnv":2.756},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002082,"nv":2.177,"tnv":2.769},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002082,"nv":2.189,"tnv":2.781},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002082,"nv":2.211,"tnv":2.803},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002082,"nv":2.18,"tnv":2.772},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002082,"nv":2.163,"tnv":2.755},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002082,"nv":2.165,"tnv":2.757},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002082,"nv":2.161,"tnv":2.753},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002082,"nv":2.163,"tnv":2.755},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002082,"nv":2.161,"tnv":2.753},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002082,"nv":2.166,"tnv":2.758},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002082,"nv":2.147,"tnv":2.739},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002082,"nv":2.117,"tnv":2.709},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002082,"nv":2.108,"tnv":2.7},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002082,"nv":2.082,"tnv":2.674},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002082,"nv":2.068,"tnv":2.66},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002082,"nv":2.055,"tnv":2.647},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002082,"nv":2.053,"tnv":2.645},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002082,"nv":2.05,"tnv":2.642},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002082,"nv":2.036,"tnv":2.628},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002082,"nv":2.051,"tnv":2.643},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002082,"nv":2.045,"tnv":2.637},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002082,"nv":2.033,"tnv":2.625},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002082,"nv":2.056,"tnv":2.648},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002082,"nv":2.056,"tnv":2.648},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002082,"nv":2.047,"tnv":2.639},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002082,"nv":2.048,"tnv":2.64},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002082,"nv":2.068,"tnv":2.66},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002082,"nv":2.04,"tnv":2.632},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002082,"nv":2.005,"tnv":2.597},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002082,"nv":2,"tnv":2.592},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002082,"nv":2.025,"tnv":2.617},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002082,"nv":2.024,"tnv":2.616},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002082,"nv":2.013,"tnv":2.605},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002082,"nv":2.025,"tnv":2.617},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002082,"nv":2.025,"tnv":2.617},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002082,"nv":2.051,"tnv":2.643},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002082,"nv":2.039,"tnv":2.631},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002082,"nv":2.031,"tnv":2.623},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002082,"nv":2.05,"tnv":2.642},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002082,"nv":2.041,"tnv":2.633},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002082,"nv":2.051,"tnv":2.643},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002082,"nv":2.033,"tnv":2.625},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002082,"nv":2.018,"tnv":2.61},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002082,"nv":2.02,"tnv":2.612},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002082,"nv":2.035,"tnv":2.627},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002082,"nv":2.016,"tnv":2.608},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002082,"nv":2.008,"tnv":2.6},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002082,"nv":2.025,"tnv":2.617},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002082,"nv":2.024,"tnv":2.616},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002082,"nv":2.039,"tnv":2.631},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002082,"nv":2.048,"tnv":2.64},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002082,"nv":2.057,"tnv":2.649},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002082,"nv":2.056,"tnv":2.648},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002082,"nv":2.065,"tnv":2.657},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002082,"nv":2.052,"tnv":2.644},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002082,"nv":2.076,"tnv":2.668},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002082,"nv":2.076,"tnv":2.668},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002082,"nv":2.083,"tnv":2.675},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002082,"nv":2.056,"tnv":2.648},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002082,"nv":2.078,"tnv":2.67},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002082,"nv":2.07,"tnv":2.662},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002082,"nv":2.086,"tnv":2.678},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002082,"nv":2.06,"tnv":2.652},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002082,"nv":2.022,"tnv":2.614},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002082,"nv":2.021,"tnv":2.613},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002082,"nv":2.022,"tnv":2.614},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002082,"nv":2.007,"tnv":2.599},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002082,"nv":2.028,"tnv":2.62},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002082,"nv":1.998,"tnv":2.59},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002082,"nv":2.012,"tnv":2.604},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002082,"nv":1.977,"tnv":2.569},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002082,"nv":1.976,"tnv":2.568},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002082,"nv":1.974,"tnv":2.566},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002082,"nv":1.986,"tnv":2.578},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002082,"nv":1.993,"tnv":2.585},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002082,"nv":1.982,"tnv":2.574},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002082,"nv":1.954,"tnv":2.546},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002082,"nv":1.926,"tnv":2.518},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002082,"nv":1.917,"tnv":2.509},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002082,"nv":1.936,"tnv":2.528},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002082,"nv":2.073,"tnv":2.665},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002082,"nv":2.105,"tnv":2.697},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002082,"nv":2.097,"tnv":2.689},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002082,"nv":2.101,"tnv":2.693},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002082,"nv":2.103,"tnv":2.695},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002082,"nv":2.118,"tnv":2.71},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002082,"nv":2.116,"tnv":2.708},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002082,"nv":2.099,"tnv":2.691},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002082,"nv":2.131,"tnv":2.723},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002082,"nv":2.13,"tnv":2.722},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002082,"nv":2.181,"tnv":2.773},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002082,"nv":2.188,"tnv":2.78},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002082,"nv":2.192,"tnv":2.784},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002082,"nv":2.189,"tnv":2.781},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002082,"nv":2.194,"tnv":2.786},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002082,"nv":2.145,"tnv":2.737},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002082,"nv":2.21,"tnv":2.802},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002082,"nv":2.21,"tnv":2.802},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002082,"nv":2.237,"tnv":2.829},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002082,"nv":2.26,"tnv":2.852},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002082,"nv":2.27,"tnv":2.862},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002082,"nv":2.223,"tnv":2.815},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002082,"nv":2.181,"tnv":2.773},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002082,"nv":2.149,"tnv":2.741},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002082,"nv":2.166,"tnv":2.758},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002082,"nv":2.294,"tnv":2.886},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002082,"nv":2.306,"tnv":2.898},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002082,"nv":2.294,"tnv":2.886},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002082,"nv":2.297,"tnv":2.889},{"stockId":3000000002082,"date":"2025-02-20T16:00:00.000Z","nv":2.333,"tnv":2.925},{"stockId":3000000002082,"date":"2025-02-19T16:00:00.000Z","nv":2.248,"tnv":2.84},{"stockId":3000000002082,"date":"2025-02-18T16:00:00.000Z","nv":2.22,"tnv":2.812},{"stockId":3000000002082,"date":"2025-02-17T16:00:00.000Z","nv":2.164,"tnv":2.756},{"stockId":3000000002082,"date":"2025-02-16T16:00:00.000Z","nv":2.2,"tnv":2.792},{"stockId":3000000002082,"date":"2025-02-13T16:00:00.000Z","nv":2.175,"tnv":2.767},{"stockId":3000000002082,"date":"2025-02-12T16:00:00.000Z","nv":2.182,"tnv":2.774},{"stockId":3000000002082,"date":"2025-02-11T16:00:00.000Z","nv":2.244,"tnv":2.836},{"stockId":3000000002082,"date":"2025-02-10T16:00:00.000Z","nv":2.22,"tnv":2.812},{"stockId":3000000002082,"date":"2025-02-09T16:00:00.000Z","nv":2.215,"tnv":2.807},{"stockId":3000000002082,"date":"2025-02-06T16:00:00.000Z","nv":2.222,"tnv":2.814},{"stockId":3000000002082,"date":"2025-02-05T16:00:00.000Z","nv":2.195,"tnv":2.787},{"stockId":3000000002082,"date":"2025-02-04T16:00:00.000Z","nv":2.108,"tnv":2.7},{"stockId":3000000002082,"date":"2025-01-26T16:00:00.000Z","nv":2.117,"tnv":2.709},{"stockId":3000000002082,"date":"2025-01-23T16:00:00.000Z","nv":2.173,"tnv":2.765},{"stockId":3000000002082,"date":"2025-01-22T16:00:00.000Z","nv":2.113,"tnv":2.705},{"stockId":3000000002082,"date":"2025-01-21T16:00:00.000Z","nv":2.137,"tnv":2.729},{"stockId":3000000002082,"date":"2025-01-20T16:00:00.000Z","nv":2.123,"tnv":2.715},{"stockId":3000000002082,"date":"2025-01-19T16:00:00.000Z","nv":2.074,"tnv":2.666},{"stockId":3000000002082,"date":"2025-01-16T16:00:00.000Z","nv":2.05,"tnv":2.642},{"stockId":3000000002082,"date":"2025-01-15T16:00:00.000Z","nv":2.029,"tnv":2.621},{"stockId":3000000002082,"date":"2025-01-14T16:00:00.000Z","nv":2.038,"tnv":2.63},{"stockId":3000000002082,"date":"2025-01-13T16:00:00.000Z","nv":2.055,"tnv":2.647},{"stockId":3000000002082,"date":"2025-01-12T16:00:00.000Z","nv":1.985,"tnv":2.577},{"stockId":3000000002082,"date":"2025-01-09T16:00:00.000Z","nv":1.987,"tnv":2.579},{"stockId":3000000002082,"date":"2025-01-08T16:00:00.000Z","nv":2.013,"tnv":2.605},{"stockId":3000000002082,"date":"2025-01-07T16:00:00.000Z","nv":2.012,"tnv":2.604},{"stockId":3000000002082,"date":"2025-01-06T16:00:00.000Z","nv":2.017,"tnv":2.609},{"stockId":3000000002082,"date":"2025-01-05T16:00:00.000Z","nv":1.996,"tnv":2.588},{"stockId":3000000002082,"date":"2025-01-02T16:00:00.000Z","nv":2.01,"tnv":2.602},{"stockId":3000000002082,"date":"2025-01-01T16:00:00.000Z","nv":2.047,"tnv":2.639},{"stockId":3000000002082,"date":"2024-12-30T16:00:00.000Z","nv":2.093,"tnv":2.685},{"stockId":3000000002082,"date":"2024-12-29T16:00:00.000Z","nv":2.154,"tnv":2.746},{"stockId":3000000002082,"date":"2024-12-26T16:00:00.000Z","nv":2.13,"tnv":2.722},{"stockId":3000000002082,"date":"2024-12-25T16:00:00.000Z","nv":2.141,"tnv":2.733},{"stockId":3000000002082,"date":"2024-12-24T16:00:00.000Z","nv":2.093,"tnv":2.685},{"stockId":3000000002082,"date":"2024-12-23T16:00:00.000Z","nv":2.096,"tnv":2.688},{"stockId":3000000002082,"date":"2024-12-22T16:00:00.000Z","nv":2.077,"tnv":2.669},{"stockId":3000000002082,"date":"2024-12-19T16:00:00.000Z","nv":2.142,"tnv":2.734},{"stockId":3000000002082,"date":"2024-12-18T16:00:00.000Z","nv":2.109,"tnv":2.701},{"stockId":3000000002082,"date":"2024-12-17T16:00:00.000Z","nv":2.084,"tnv":2.676},{"stockId":3000000002082,"date":"2024-12-16T16:00:00.000Z","nv":2.047,"tnv":2.639},{"stockId":3000000002082,"date":"2024-12-15T16:00:00.000Z","nv":2.086,"tnv":2.678},{"stockId":3000000002082,"date":"2024-12-12T16:00:00.000Z","nv":2.107,"tnv":2.699},{"stockId":3000000002082,"date":"2024-12-11T16:00:00.000Z","nv":2.138,"tnv":2.73},{"stockId":3000000002082,"date":"2024-12-10T16:00:00.000Z","nv":2.122,"tnv":2.714},{"stockId":3000000002082,"date":"2024-12-09T16:00:00.000Z","nv":2.103,"tnv":2.695},{"stockId":3000000002082,"date":"2024-12-08T16:00:00.000Z","nv":2.076,"tnv":2.668},{"stockId":3000000002082,"date":"2024-12-05T16:00:00.000Z","nv":2.088,"tnv":2.68},{"stockId":3000000002082,"date":"2024-12-04T16:00:00.000Z","nv":2.074,"tnv":2.666},{"stockId":3000000002082,"date":"2024-12-03T16:00:00.000Z","nv":2.05,"tnv":2.642},{"stockId":3000000002082,"date":"2024-12-02T16:00:00.000Z","nv":2.082,"tnv":2.674},{"stockId":3000000002082,"date":"2024-12-01T16:00:00.000Z","nv":2.096,"tnv":2.688},{"stockId":3000000002082,"date":"2024-11-28T16:00:00.000Z","nv":2.061,"tnv":2.653},{"stockId":3000000002082,"date":"2024-11-27T16:00:00.000Z","nv":2.029,"tnv":2.621},{"stockId":3000000002082,"date":"2024-11-26T16:00:00.000Z","nv":2.04,"tnv":2.632},{"stockId":3000000002082,"date":"2024-11-25T16:00:00.000Z","nv":1.991,"tnv":2.583},{"stockId":3000000002082,"date":"2024-11-24T16:00:00.000Z","nv":2.01,"tnv":2.602},{"stockId":3000000002082,"date":"2024-11-21T16:00:00.000Z","nv":2.009,"tnv":2.601},{"stockId":3000000002082,"date":"2024-11-20T16:00:00.000Z","nv":2.072,"tnv":2.664},{"stockId":3000000002082,"date":"2024-11-19T16:00:00.000Z","nv":2.063,"tnv":2.655},{"stockId":3000000002082,"date":"2024-11-18T16:00:00.000Z","nv":2.034,"tnv":2.626},{"stockId":3000000002082,"date":"2024-11-17T16:00:00.000Z","nv":1.999,"tnv":2.591},{"stockId":3000000002082,"date":"2024-11-14T16:00:00.000Z","nv":2.051,"tnv":2.643},{"stockId":3000000002082,"date":"2024-11-13T16:00:00.000Z","nv":2.099,"tnv":2.691},{"stockId":3000000002082,"date":"2024-11-12T16:00:00.000Z","nv":2.153,"tnv":2.745},{"stockId":3000000002082,"date":"2024-11-11T16:00:00.000Z","nv":2.135,"tnv":2.727},{"stockId":3000000002082,"date":"2024-11-10T16:00:00.000Z","nv":2.172,"tnv":2.764},{"stockId":3000000002082,"date":"2024-11-07T16:00:00.000Z","nv":2.114,"tnv":2.706},{"stockId":3000000002082,"date":"2024-11-06T16:00:00.000Z","nv":2.125,"tnv":2.717},{"stockId":3000000002082,"date":"2024-11-05T16:00:00.000Z","nv":2.087,"tnv":2.679},{"stockId":3000000002082,"date":"2024-11-04T16:00:00.000Z","nv":2.072,"tnv":2.664},{"stockId":3000000002082,"date":"2024-11-03T16:00:00.000Z","nv":1.997,"tnv":2.589},{"stockId":3000000002082,"date":"2024-10-31T16:00:00.000Z","nv":1.968,"tnv":2.56},{"stockId":3000000002082,"date":"2024-10-30T16:00:00.000Z","nv":2.033,"tnv":2.625},{"stockId":3000000002082,"date":"2024-10-29T16:00:00.000Z","nv":2.034,"tnv":2.626},{"stockId":3000000002082,"date":"2024-10-28T16:00:00.000Z","nv":2.037,"tnv":2.629},{"stockId":3000000002082,"date":"2024-10-27T16:00:00.000Z","nv":2.048,"tnv":2.64},{"stockId":3000000002082,"date":"2024-10-24T16:00:00.000Z","nv":2.036,"tnv":2.628},{"stockId":3000000002082,"date":"2024-10-23T16:00:00.000Z","nv":2.037,"tnv":2.629},{"stockId":3000000002082,"date":"2024-10-22T16:00:00.000Z","nv":2.059,"tnv":2.651},{"stockId":3000000002082,"date":"2024-10-21T16:00:00.000Z","nv":2.068,"tnv":2.66},{"stockId":3000000002082,"date":"2024-10-20T16:00:00.000Z","nv":2.069,"tnv":2.661},{"stockId":3000000002082,"date":"2024-10-17T16:00:00.000Z","nv":2.035,"tnv":2.627},{"stockId":3000000002082,"date":"2024-10-16T16:00:00.000Z","nv":1.991,"tnv":2.583},{"stockId":3000000002082,"date":"2024-10-15T16:00:00.000Z","nv":1.985,"tnv":2.577},{"stockId":3000000002082,"date":"2024-10-14T16:00:00.000Z","nv":1.987,"tnv":2.579},{"stockId":3000000002082,"date":"2024-10-13T16:00:00.000Z","nv":2.013,"tnv":2.605},{"stockId":3000000002082,"date":"2024-10-10T16:00:00.000Z","nv":1.971,"tnv":2.563},{"stockId":3000000002082,"date":"2024-10-09T16:00:00.000Z","nv":2.023,"tnv":2.615},{"stockId":3000000002082,"date":"2024-10-08T16:00:00.000Z","nv":2.056,"tnv":2.648},{"stockId":3000000002082,"date":"2024-10-07T16:00:00.000Z","nv":2.185,"tnv":2.777},{"stockId":3000000002082,"date":"2024-09-29T16:00:00.000Z","nv":2.058,"tnv":2.65},{"stockId":3000000002082,"date":"2024-09-26T16:00:00.000Z","nv":1.883,"tnv":2.475},{"stockId":3000000002082,"date":"2024-09-25T16:00:00.000Z","nv":1.8,"tnv":2.392},{"stockId":3000000002082,"date":"2024-09-24T16:00:00.000Z","nv":1.745,"tnv":2.337},{"stockId":3000000002082,"date":"2024-09-23T16:00:00.000Z","nv":1.742,"tnv":2.334},{"stockId":3000000002082,"date":"2024-09-22T16:00:00.000Z","nv":1.702,"tnv":2.294},{"stockId":3000000002082,"date":"2024-09-19T16:00:00.000Z","nv":1.702,"tnv":2.294},{"stockId":3000000002082,"date":"2024-09-18T16:00:00.000Z","nv":1.693,"tnv":2.285},{"stockId":3000000002082,"date":"2024-09-17T16:00:00.000Z","nv":1.68,"tnv":2.272},{"stockId":3000000002082,"date":"2024-09-12T16:00:00.000Z","nv":1.662,"tnv":2.254},{"stockId":3000000002082,"date":"2024-09-11T16:00:00.000Z","nv":1.662,"tnv":2.254},{"stockId":3000000002082,"date":"2024-09-10T16:00:00.000Z","nv":1.662,"tnv":2.254},{"stockId":3000000002082,"date":"2024-09-09T16:00:00.000Z","nv":1.661,"tnv":2.253},{"stockId":3000000002082,"date":"2024-09-08T16:00:00.000Z","nv":1.66,"tnv":2.252},{"stockId":3000000002082,"date":"2024-09-05T16:00:00.000Z","nv":1.679,"tnv":2.271},{"stockId":3000000002082,"date":"2024-09-04T16:00:00.000Z","nv":1.693,"tnv":2.285},{"stockId":3000000002082,"date":"2024-09-03T16:00:00.000Z","nv":1.696,"tnv":2.288},{"stockId":3000000002082,"date":"2024-09-02T16:00:00.000Z","nv":1.709,"tnv":2.301},{"stockId":3000000002082,"date":"2024-09-01T16:00:00.000Z","nv":1.701,"tnv":2.293},{"stockId":3000000002082,"date":"2024-08-29T16:00:00.000Z","nv":1.719,"tnv":2.311},{"stockId":3000000002082,"date":"2024-08-28T16:00:00.000Z","nv":1.703,"tnv":2.295},{"stockId":3000000002082,"date":"2024-08-27T16:00:00.000Z","nv":1.698,"tnv":2.29},{"stockId":3000000002082,"date":"2024-08-26T16:00:00.000Z","nv":1.702,"tnv":2.294},{"stockId":3000000002082,"date":"2024-08-25T16:00:00.000Z","nv":1.72,"tnv":2.312},{"stockId":3000000002082,"date":"2024-08-22T16:00:00.000Z","nv":1.726,"tnv":2.318},{"stockId":3000000002082,"date":"2024-08-21T16:00:00.000Z","nv":1.728,"tnv":2.32},{"stockId":3000000002082,"date":"2024-08-20T16:00:00.000Z","nv":1.731,"tnv":2.323},{"stockId":3000000002082,"date":"2024-08-19T16:00:00.000Z","nv":1.72,"tnv":2.312},{"stockId":3000000002082,"date":"2024-08-18T16:00:00.000Z","nv":1.735,"tnv":2.327},{"stockId":3000000002082,"date":"2024-08-15T16:00:00.000Z","nv":1.721,"tnv":2.313},{"stockId":3000000002082,"date":"2024-08-14T16:00:00.000Z","nv":1.722,"tnv":2.314},{"stockId":3000000002082,"date":"2024-08-13T16:00:00.000Z","nv":1.713,"tnv":2.305},{"stockId":3000000002082,"date":"2024-08-12T16:00:00.000Z","nv":1.721,"tnv":2.313},{"stockId":3000000002082,"date":"2024-08-11T16:00:00.000Z","nv":1.718,"tnv":2.31},{"stockId":3000000002082,"date":"2024-08-08T16:00:00.000Z","nv":1.714,"tnv":2.306},{"stockId":3000000002082,"date":"2024-08-07T16:00:00.000Z","nv":1.705,"tnv":2.297},{"stockId":3000000002082,"date":"2024-08-06T16:00:00.000Z","nv":1.711,"tnv":2.303},{"stockId":3000000002082,"date":"2024-08-05T16:00:00.000Z","nv":1.71,"tnv":2.302},{"stockId":3000000002082,"date":"2024-08-04T16:00:00.000Z","nv":1.706,"tnv":2.298},{"stockId":3000000002082,"date":"2024-08-01T16:00:00.000Z","nv":1.735,"tnv":2.327},{"stockId":3000000002082,"date":"2024-07-31T16:00:00.000Z","nv":1.753,"tnv":2.345},{"stockId":3000000002082,"date":"2024-07-30T16:00:00.000Z","nv":1.755,"tnv":2.347},{"stockId":3000000002082,"date":"2024-07-29T16:00:00.000Z","nv":1.717,"tnv":2.309},{"stockId":3000000002082,"date":"2024-07-28T16:00:00.000Z","nv":1.732,"tnv":2.324},{"stockId":3000000002082,"date":"2024-07-25T16:00:00.000Z","nv":1.732,"tnv":2.324},{"stockId":3000000002082,"date":"2024-07-24T16:00:00.000Z","nv":1.717,"tnv":2.309},{"stockId":3000000002082,"date":"2024-07-23T16:00:00.000Z","nv":1.737,"tnv":2.329},{"stockId":3000000002082,"date":"2024-07-22T16:00:00.000Z","nv":1.746,"tnv":2.338},{"stockId":3000000002082,"date":"2024-07-21T16:00:00.000Z","nv":1.785,"tnv":2.377},{"stockId":3000000002082,"date":"2024-07-18T16:00:00.000Z","nv":1.791,"tnv":2.383},{"stockId":3000000002082,"date":"2024-07-17T16:00:00.000Z","nv":1.802,"tnv":2.394},{"stockId":3000000002082,"date":"2024-07-16T16:00:00.000Z","nv":1.801,"tnv":2.393},{"stockId":3000000002082,"date":"2024-07-15T16:00:00.000Z","nv":1.836,"tnv":2.428},{"stockId":3000000002082,"date":"2024-07-14T16:00:00.000Z","nv":1.814,"tnv":2.406},{"stockId":3000000002082,"date":"2024-07-11T16:00:00.000Z","nv":1.806,"tnv":2.398},{"stockId":3000000002082,"date":"2024-07-10T16:00:00.000Z","nv":1.83,"tnv":2.422},{"stockId":3000000002082,"date":"2024-07-09T16:00:00.000Z","nv":1.801,"tnv":2.393},{"stockId":3000000002082,"date":"2024-07-08T16:00:00.000Z","nv":1.83,"tnv":2.422},{"stockId":3000000002082,"date":"2024-07-07T16:00:00.000Z","nv":1.798,"tnv":2.39},{"stockId":3000000002082,"date":"2024-07-04T16:00:00.000Z","nv":1.79,"tnv":2.382},{"stockId":3000000002082,"date":"2024-07-03T16:00:00.000Z","nv":1.777,"tnv":2.369},{"stockId":3000000002082,"date":"2024-07-02T16:00:00.000Z","nv":1.768,"tnv":2.36},{"stockId":3000000002082,"date":"2024-07-01T16:00:00.000Z","nv":1.785,"tnv":2.377},{"stockId":3000000002082,"date":"2024-06-30T16:00:00.000Z","nv":1.798,"tnv":2.39},{"stockId":3000000002082,"date":"2024-06-27T16:00:00.000Z","nv":1.776,"tnv":2.368},{"stockId":3000000002082,"date":"2024-06-26T16:00:00.000Z","nv":1.745,"tnv":2.337},{"stockId":3000000002082,"date":"2024-06-25T16:00:00.000Z","nv":1.765,"tnv":2.357},{"stockId":3000000002082,"date":"2024-06-24T16:00:00.000Z","nv":1.761,"tnv":2.353},{"stockId":3000000002082,"date":"2024-06-23T16:00:00.000Z","nv":1.763,"tnv":2.355},{"stockId":3000000002082,"date":"2024-06-20T16:00:00.000Z","nv":1.786,"tnv":2.378},{"stockId":3000000002082,"date":"2024-06-19T16:00:00.000Z","nv":1.791,"tnv":2.383},{"stockId":3000000002082,"date":"2024-06-18T16:00:00.000Z","nv":1.797,"tnv":2.389},{"stockId":3000000002082,"date":"2024-06-17T16:00:00.000Z","nv":1.799,"tnv":2.391},{"stockId":3000000002082,"date":"2024-06-16T16:00:00.000Z","nv":1.789,"tnv":2.381},{"stockId":3000000002082,"date":"2024-06-13T16:00:00.000Z","nv":1.801,"tnv":2.393},{"stockId":3000000002082,"date":"2024-06-12T16:00:00.000Z","nv":1.811,"tnv":2.403},{"stockId":3000000002082,"date":"2024-06-11T16:00:00.000Z","nv":1.823,"tnv":2.415},{"stockId":3000000002082,"date":"2024-06-10T16:00:00.000Z","nv":1.806,"tnv":2.398},{"stockId":3000000002082,"date":"2024-06-06T16:00:00.000Z","nv":1.836,"tnv":2.428},{"stockId":3000000002082,"date":"2024-06-05T16:00:00.000Z","nv":1.829,"tnv":2.421},{"stockId":3000000002082,"date":"2024-06-04T16:00:00.000Z","nv":1.822,"tnv":2.414},{"stockId":3000000002082,"date":"2024-06-03T16:00:00.000Z","nv":1.84,"tnv":2.432},{"stockId":3000000002082,"date":"2024-06-02T16:00:00.000Z","nv":1.827,"tnv":2.419},{"stockId":3000000002082,"date":"2024-05-30T16:00:00.000Z","nv":1.843,"tnv":2.435},{"stockId":3000000002082,"date":"2024-05-29T16:00:00.000Z","nv":1.834,"tnv":2.426},{"stockId":3000000002082,"date":"2024-05-28T16:00:00.000Z","nv":1.856,"tnv":2.448},{"stockId":3000000002082,"date":"2024-05-27T16:00:00.000Z","nv":1.852,"tnv":2.444},{"stockId":3000000002082,"date":"2024-05-26T16:00:00.000Z","nv":1.858,"tnv":2.45},{"stockId":3000000002082,"date":"2024-05-23T16:00:00.000Z","nv":1.833,"tnv":2.425},{"stockId":3000000002082,"date":"2024-05-22T16:00:00.000Z","nv":1.836,"tnv":2.428},{"stockId":3000000002082,"date":"2024-05-21T16:00:00.000Z","nv":1.866,"tnv":2.458},{"stockId":3000000002082,"date":"2024-05-20T16:00:00.000Z","nv":1.881,"tnv":2.473},{"stockId":3000000002082,"date":"2024-05-19T16:00:00.000Z","nv":1.899,"tnv":2.491},{"stockId":3000000002082,"date":"2024-05-16T16:00:00.000Z","nv":1.862,"tnv":2.454},{"stockId":3000000002082,"date":"2024-05-15T16:00:00.000Z","nv":1.859,"tnv":2.451},{"stockId":3000000002082,"date":"2024-05-14T16:00:00.000Z","nv":1.877,"tnv":2.469},{"stockId":3000000002082,"date":"2024-05-13T16:00:00.000Z","nv":1.88,"tnv":2.472}],"influencesList":[]}