window.pageData = {"startDate":"2024-04-22T22:18:21.698Z","endDate":"2026-04-22T22:18:21.698Z","stock":{"_id":3000000002142,"stockCode":"002142","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-03T16:00:00.000Z","setUpScale":206274000,"market":"a","tickerId":2142,"custody":"中国工商银行股份有限公司","name":"博时外延增长主题灵活配置混合型证券投资基金","shortName":"博时外延增长混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-02-02T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时外延增长混合","pinyin":"bswyzzztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"蔡滨","stockType":"fund_manager","stockCode":"8801391180","exchange":"fm","tickerId":302145050}],"hotMetrics":{"fss":{"stockId":3000000002142,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0017000000000000001,"f_ins_h_s_r_c_1y":-0.24710000000000001,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0017000000000000348,"f_ind_h_s_r_c_1y":0.2471,"f_h_a":39245,"f_h_s_a":3152,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002142,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.3948245224344736,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.2768022685134693,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.2437077281295044,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.28618721461187213,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.2961806389622868,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.47042034250129733,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.24480906054886017,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.38752052545155996,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.21276829939460648,"f_p_r_y10_ssc":1355,"f_p_r_y10_ssrp":0.11964549483013294},"fp":{"stockId":3000000002142,"type":"fp","f_p_r_fys":0.07901785714285747,"f_p_r_m1":0.10063752276867022,"f_p_r_m3":0.04541522491349537,"f_p_r_m6":0.15095238095238095,"f_p_r_y1":0.48282208588957043,"f_p_r_y3":0.4011594202898545,"f_p_r_y5":0.18713163064832994,"f_cagr_p_r_fs":0.12662669778867297,"f_p_r_d1":-0.0011600928074246841,"f_p_r_y2":0.40197215777262163,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y10":2.460831918487087},"ff":{"stockId":3000000002142,"type":"ff","f_m_f":1255228,"f_m_f_r":0.012,"f_c_f":209204,"f_c_f_r":0.002,"f_m_a_c_f":1464432,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002142,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":2.417,"f_nv_cr":0.012144053601339966},"f_as":{"stockId":3000000002142,"type":"f_as","f_tas":126703778.88000001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021625,"name":"博时外延增长主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021625","tickerId":21625,"shortName":"博时外延增长混合C","currency":"CNY","__csrcFundId":4440,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:41.219Z","inceptionDate":"2024-06-26T16:00:00.000Z","pinyin":"bswyzzztlhpzhhxzqtzjj","fundCollectionId":4000050050000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":300750,"holdings":24140,"marketCap":9697038,"netValueRatio":0.0911,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":601899,"holdings":141700,"marketCap":4636424,"netValueRatio":0.0435,"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":3000000002142,"stockId":688002,"holdings":44528,"marketCap":4506233,"netValueRatio":0.0423,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":601318,"holdings":77200,"marketCap":4383416,"netValueRatio":0.0412,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":600519,"holdings":2400,"marketCap":3480000,"netValueRatio":0.0327,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":688513,"holdings":49916,"marketCap":3214091,"netValueRatio":0.0302,"quarterlyChange":0.046141348497156676,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":603659,"holdings":99600,"marketCap":3185208,"netValueRatio":0.0299,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":300502,"holdings":6460,"marketCap":2860746,"netValueRatio":0.0269,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":2353,"holdings":28900,"marketCap":2797520,"netValueRatio":0.0263,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002142,"stockId":603993,"holdings":162900,"marketCap":2793735,"netValueRatio":0.0262,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}}],"lastFsMetrics":{"latestTurnoverRate":1.3701736226713832,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002142,"nv":2.417,"tnv":2.84},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002142,"nv":2.388,"tnv":2.811},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002142,"nv":2.364,"tnv":2.787},{"stockId":3000000002142,"date":"2026-04-16T16:00:00.000Z","nv":2.361,"tnv":2.784},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002142,"nv":2.349,"tnv":2.772},{"stockId":3000000002142,"date":"2026-04-14T16:00:00.000Z","nv":2.303,"tnv":2.726},{"stockId":3000000002142,"date":"2026-04-13T16:00:00.000Z","nv":2.312,"tnv":2.735},{"stockId":3000000002142,"date":"2026-04-12T16:00:00.000Z","nv":2.292,"tnv":2.715},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002142,"nv":2.287,"tnv":2.71},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002142,"nv":2.245,"tnv":2.668},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002142,"nv":2.24,"tnv":2.663},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002142,"nv":2.167,"tnv":2.59},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002142,"nv":2.168,"tnv":2.591},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002142,"nv":2.184,"tnv":2.607},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002142,"nv":2.203,"tnv":2.626},{"stockId":3000000002142,"date":"2026-03-30T16:00:00.000Z","nv":2.158,"tnv":2.581},{"stockId":3000000002142,"date":"2026-03-29T16:00:00.000Z","nv":2.185,"tnv":2.608},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002142,"nv":2.19,"tnv":2.613},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002142,"nv":2.173,"tnv":2.596},{"stockId":3000000002142,"date":"2026-03-24T16:00:00.000Z","nv":2.192,"tnv":2.615},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002142,"nv":2.164,"tnv":2.587},{"stockId":3000000002142,"date":"2026-03-22T16:00:00.000Z","nv":2.137,"tnv":2.56},{"stockId":3000000002142,"date":"2026-03-19T16:00:00.000Z","nv":2.196,"tnv":2.619},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002142,"nv":2.201,"tnv":2.624},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002142,"nv":2.249,"tnv":2.672},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002142,"nv":2.237,"tnv":2.66},{"stockId":3000000002142,"date":"2026-03-15T16:00:00.000Z","nv":2.259,"tnv":2.682},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002142,"nv":2.26,"tnv":2.683},{"stockId":3000000002142,"date":"2026-03-11T16:00:00.000Z","nv":2.275,"tnv":2.698},{"stockId":3000000002142,"date":"2026-03-10T16:00:00.000Z","nv":2.305,"tnv":2.728},{"stockId":3000000002142,"date":"2026-03-09T16:00:00.000Z","nv":2.302,"tnv":2.725},{"stockId":3000000002142,"date":"2026-03-08T16:00:00.000Z","nv":2.26,"tnv":2.683},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002142,"nv":2.291,"tnv":2.714},{"stockId":3000000002142,"date":"2026-03-04T16:00:00.000Z","nv":2.296,"tnv":2.719},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002142,"nv":2.274,"tnv":2.697},{"stockId":3000000002142,"date":"2026-03-02T16:00:00.000Z","nv":2.299,"tnv":2.722},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002142,"nv":2.349,"tnv":2.772},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002142,"nv":2.339,"tnv":2.762},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002142,"nv":2.344,"tnv":2.767},{"stockId":3000000002142,"date":"2026-02-24T16:00:00.000Z","nv":2.347,"tnv":2.77},{"stockId":3000000002142,"date":"2026-02-23T16:00:00.000Z","nv":2.33,"tnv":2.753},{"stockId":3000000002142,"date":"2026-02-12T16:00:00.000Z","nv":2.31,"tnv":2.733},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002142,"nv":2.354,"tnv":2.777},{"stockId":3000000002142,"date":"2026-02-10T16:00:00.000Z","nv":2.343,"tnv":2.766},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002142,"nv":2.335,"tnv":2.758},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002142,"nv":2.326,"tnv":2.749},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002142,"nv":2.291,"tnv":2.714},{"stockId":3000000002142,"date":"2026-02-04T16:00:00.000Z","nv":2.295,"tnv":2.718},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002142,"nv":2.333,"tnv":2.756},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002142,"nv":2.323,"tnv":2.746},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002142,"nv":2.279,"tnv":2.702},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002142,"nv":2.341,"tnv":2.764},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002142,"nv":2.373,"tnv":2.796},{"stockId":3000000002142,"date":"2026-01-27T16:00:00.000Z","nv":2.365,"tnv":2.788},{"stockId":3000000002142,"date":"2026-01-26T16:00:00.000Z","nv":2.345,"tnv":2.768},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002142,"nv":2.342,"tnv":2.765},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002142,"nv":2.34,"tnv":2.763},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002142,"nv":2.312,"tnv":2.735},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002142,"nv":2.323,"tnv":2.746},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002142,"nv":2.311,"tnv":2.734},{"stockId":3000000002142,"date":"2026-01-18T16:00:00.000Z","nv":2.322,"tnv":2.745},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002142,"nv":2.323,"tnv":2.746},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002142,"nv":2.326,"tnv":2.749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002142,"nv":2.307,"tnv":2.73},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002142,"nv":2.326,"tnv":2.749},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002142,"nv":2.341,"tnv":2.764},{"stockId":3000000002142,"date":"2026-01-08T16:00:00.000Z","nv":2.329,"tnv":2.752},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002142,"nv":2.297,"tnv":2.72},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002142,"nv":2.321,"tnv":2.744},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002142,"nv":2.33,"tnv":2.753},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002142,"nv":2.288,"tnv":2.711},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002142,"nv":2.24,"tnv":2.663},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002142,"nv":2.237,"tnv":2.66},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002142,"nv":2.222,"tnv":2.645},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002142,"nv":2.244,"tnv":2.667},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002142,"nv":2.22,"tnv":2.643},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002142,"nv":2.213,"tnv":2.636},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002142,"nv":2.203,"tnv":2.626},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002142,"nv":2.193,"tnv":2.616},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002142,"nv":2.171,"tnv":2.594},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002142,"nv":2.157,"tnv":2.58},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002142,"nv":2.175,"tnv":2.598},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002142,"nv":2.13,"tnv":2.553},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002142,"nv":2.152,"tnv":2.575},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002142,"nv":2.164,"tnv":2.587},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002142,"nv":2.149,"tnv":2.572},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002142,"nv":2.151,"tnv":2.574},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002142,"nv":2.155,"tnv":2.578},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002142,"nv":2.166,"tnv":2.589},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002142,"nv":2.14,"tnv":2.563},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002142,"nv":2.115,"tnv":2.538},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002142,"nv":2.101,"tnv":2.524},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002142,"nv":2.11,"tnv":2.533},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002142,"nv":2.117,"tnv":2.54},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002142,"nv":2.085,"tnv":2.508},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002142,"nv":2.074,"tnv":2.497},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002142,"nv":2.071,"tnv":2.494},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002142,"nv":2.06,"tnv":2.483},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002142,"nv":2.035,"tnv":2.458},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002142,"nv":2.045,"tnv":2.468},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002142,"nv":2.104,"tnv":2.527},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002142,"nv":2.112,"tnv":2.535},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002142,"nv":2.1,"tnv":2.523},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002142,"nv":2.12,"tnv":2.543},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002142,"nv":2.138,"tnv":2.561},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002142,"nv":2.175,"tnv":2.598},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002142,"nv":2.129,"tnv":2.552},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002142,"nv":2.125,"tnv":2.548},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002142,"nv":2.141,"tnv":2.564},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002142,"nv":2.159,"tnv":2.582},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002142,"nv":2.17,"tnv":2.593},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002142,"nv":2.134,"tnv":2.557},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002142,"nv":2.125,"tnv":2.548},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002142,"nv":2.153,"tnv":2.576},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002142,"nv":2.157,"tnv":2.58},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002142,"nv":2.198,"tnv":2.621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002142,"nv":2.218,"tnv":2.641},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002142,"nv":2.182,"tnv":2.605},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002142,"nv":2.183,"tnv":2.606},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002142,"nv":2.141,"tnv":2.564},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002142,"nv":2.099,"tnv":2.522},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002142,"nv":2.1,"tnv":2.523},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002142,"nv":2.111,"tnv":2.534},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002142,"nv":2.065,"tnv":2.488},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002142,"nv":2.049,"tnv":2.472},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002142,"nv":2.104,"tnv":2.527},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002142,"nv":2.106,"tnv":2.529},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002142,"nv":2.065,"tnv":2.488},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002142,"nv":2.12,"tnv":2.543},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002142,"nv":2.136,"tnv":2.559},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002142,"nv":2.191,"tnv":2.614},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002142,"nv":2.147,"tnv":2.57},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002142,"nv":2.12,"tnv":2.543},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002142,"nv":2.078,"tnv":2.501},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002142,"nv":2.111,"tnv":2.534},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002142,"nv":2.094,"tnv":2.517},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002142,"nv":2.065,"tnv":2.488},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002142,"nv":2.071,"tnv":2.494},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002142,"nv":2.039,"tnv":2.462},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002142,"nv":2.031,"tnv":2.454},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002142,"nv":2.047,"tnv":2.47},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002142,"nv":2.03,"tnv":2.453},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002142,"nv":2.037,"tnv":2.46},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002142,"nv":2.03,"tnv":2.453},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002142,"nv":2.027,"tnv":2.45},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002142,"nv":1.976,"tnv":2.399},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002142,"nv":1.974,"tnv":2.397},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002142,"nv":1.99,"tnv":2.413},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002142,"nv":1.996,"tnv":2.419},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002142,"nv":1.933,"tnv":2.356},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002142,"nv":1.991,"tnv":2.414},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002142,"nv":2,"tnv":2.423},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002142,"nv":2.024,"tnv":2.447},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002142,"nv":1.995,"tnv":2.418},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002142,"nv":1.96,"tnv":2.383},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002142,"nv":1.921,"tnv":2.344},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002142,"nv":1.937,"tnv":2.36},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002142,"nv":1.945,"tnv":2.368},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002142,"nv":1.905,"tnv":2.328},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002142,"nv":1.875,"tnv":2.298},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002142,"nv":1.873,"tnv":2.296},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002142,"nv":1.858,"tnv":2.281},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002142,"nv":1.856,"tnv":2.279},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002142,"nv":1.848,"tnv":2.271},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002142,"nv":1.83,"tnv":2.253},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002142,"nv":1.829,"tnv":2.252},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002142,"nv":1.799,"tnv":2.222},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002142,"nv":1.792,"tnv":2.215},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002142,"nv":1.782,"tnv":2.205},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002142,"nv":1.783,"tnv":2.206},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002142,"nv":1.789,"tnv":2.212},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002142,"nv":1.781,"tnv":2.204},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002142,"nv":1.77,"tnv":2.193},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002142,"nv":1.756,"tnv":2.179},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002142,"nv":1.766,"tnv":2.189},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002142,"nv":1.791,"tnv":2.214},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002142,"nv":1.797,"tnv":2.22},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002142,"nv":1.79,"tnv":2.213},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002142,"nv":1.782,"tnv":2.205},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002142,"nv":1.788,"tnv":2.211},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002142,"nv":1.779,"tnv":2.202},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002142,"nv":1.777,"tnv":2.2},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002142,"nv":1.768,"tnv":2.191},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002142,"nv":1.761,"tnv":2.184},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002142,"nv":1.756,"tnv":2.179},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002142,"nv":1.742,"tnv":2.165},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002142,"nv":1.742,"tnv":2.165},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002142,"nv":1.739,"tnv":2.162},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002142,"nv":1.74,"tnv":2.163},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002142,"nv":1.737,"tnv":2.16},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002142,"nv":1.735,"tnv":2.158},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002142,"nv":1.743,"tnv":2.166},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002142,"nv":1.73,"tnv":2.153},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002142,"nv":1.738,"tnv":2.161},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002142,"nv":1.738,"tnv":2.161},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002142,"nv":1.719,"tnv":2.142},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002142,"nv":1.724,"tnv":2.147},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002142,"nv":1.719,"tnv":2.142},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002142,"nv":1.713,"tnv":2.136},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002142,"nv":1.716,"tnv":2.139},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002142,"nv":1.721,"tnv":2.144},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002142,"nv":1.698,"tnv":2.121},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002142,"nv":1.681,"tnv":2.104},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002142,"nv":1.676,"tnv":2.099},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002142,"nv":1.679,"tnv":2.102},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002142,"nv":1.691,"tnv":2.114},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002142,"nv":1.691,"tnv":2.114},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002142,"nv":1.693,"tnv":2.116},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002142,"nv":1.691,"tnv":2.114},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002142,"nv":1.693,"tnv":2.116},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002142,"nv":1.687,"tnv":2.11},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002142,"nv":1.674,"tnv":2.097},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002142,"nv":1.678,"tnv":2.101},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002142,"nv":1.673,"tnv":2.096},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002142,"nv":1.673,"tnv":2.096},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002142,"nv":1.673,"tnv":2.096},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002142,"nv":1.666,"tnv":2.089},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002142,"nv":1.662,"tnv":2.085},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002142,"nv":1.668,"tnv":2.091},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002142,"nv":1.666,"tnv":2.089},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002142,"nv":1.665,"tnv":2.088},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002142,"nv":1.675,"tnv":2.098},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002142,"nv":1.684,"tnv":2.107},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002142,"nv":1.694,"tnv":2.117},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002142,"nv":1.696,"tnv":2.119},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002142,"nv":1.683,"tnv":2.106},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002142,"nv":1.674,"tnv":2.097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002142,"nv":1.673,"tnv":2.096},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002142,"nv":1.673,"tnv":2.096},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002142,"nv":1.688,"tnv":2.111},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002142,"nv":1.676,"tnv":2.099},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002142,"nv":1.677,"tnv":2.1},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002142,"nv":1.659,"tnv":2.082},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002142,"nv":1.663,"tnv":2.086},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002142,"nv":1.655,"tnv":2.078},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002142,"nv":1.646,"tnv":2.069},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002142,"nv":1.63,"tnv":2.053},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002142,"nv":1.629,"tnv":2.052},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002142,"nv":1.628,"tnv":2.051},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002142,"nv":1.637,"tnv":2.06},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002142,"nv":1.635,"tnv":2.058},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002142,"nv":1.637,"tnv":2.06},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002142,"nv":1.63,"tnv":2.053},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002142,"nv":1.634,"tnv":2.057},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002142,"nv":1.611,"tnv":2.034},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002142,"nv":1.608,"tnv":2.031},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002142,"nv":1.607,"tnv":2.03},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002142,"nv":1.615,"tnv":2.038},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002142,"nv":1.613,"tnv":2.036},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002142,"nv":1.611,"tnv":2.034},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002142,"nv":1.593,"tnv":2.016},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002142,"nv":1.558,"tnv":1.981},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002142,"nv":1.549,"tnv":1.972},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002142,"nv":1.547,"tnv":1.97},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002142,"nv":1.662,"tnv":2.085},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002142,"nv":1.696,"tnv":2.119},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002142,"nv":1.692,"tnv":2.115},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002142,"nv":1.701,"tnv":2.124},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002142,"nv":1.713,"tnv":2.136},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002142,"nv":1.721,"tnv":2.144},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002142,"nv":1.718,"tnv":2.141},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002142,"nv":1.724,"tnv":2.147},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002142,"nv":1.729,"tnv":2.152},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002142,"nv":1.712,"tnv":2.135},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002142,"nv":1.74,"tnv":2.163},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002142,"nv":1.75,"tnv":2.173},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002142,"nv":1.748,"tnv":2.171},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002142,"nv":1.738,"tnv":2.161},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002142,"nv":1.74,"tnv":2.163},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002142,"nv":1.702,"tnv":2.125},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002142,"nv":1.718,"tnv":2.141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002142,"nv":1.719,"tnv":2.142},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002142,"nv":1.722,"tnv":2.145},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002142,"nv":1.724,"tnv":2.147},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002142,"nv":1.722,"tnv":2.145},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002142,"nv":1.703,"tnv":2.126},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002142,"nv":1.691,"tnv":2.114},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002142,"nv":1.684,"tnv":2.107},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002142,"nv":1.683,"tnv":2.106},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002142,"nv":1.724,"tnv":2.147},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002142,"nv":1.729,"tnv":2.152},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002142,"nv":1.715,"tnv":2.138},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002142,"nv":1.733,"tnv":2.156},{"stockId":3000000002142,"date":"2025-02-20T16:00:00.000Z","nv":1.737,"tnv":2.16},{"stockId":3000000002142,"date":"2025-02-19T16:00:00.000Z","nv":1.718,"tnv":2.141},{"stockId":3000000002142,"date":"2025-02-18T16:00:00.000Z","nv":1.719,"tnv":2.142},{"stockId":3000000002142,"date":"2025-02-17T16:00:00.000Z","nv":1.702,"tnv":2.125},{"stockId":3000000002142,"date":"2025-02-16T16:00:00.000Z","nv":1.714,"tnv":2.137},{"stockId":3000000002142,"date":"2025-02-13T16:00:00.000Z","nv":1.719,"tnv":2.142},{"stockId":3000000002142,"date":"2025-02-12T16:00:00.000Z","nv":1.708,"tnv":2.131},{"stockId":3000000002142,"date":"2025-02-11T16:00:00.000Z","nv":1.72,"tnv":2.143},{"stockId":3000000002142,"date":"2025-02-10T16:00:00.000Z","nv":1.711,"tnv":2.134},{"stockId":3000000002142,"date":"2025-02-09T16:00:00.000Z","nv":1.707,"tnv":2.13},{"stockId":3000000002142,"date":"2025-02-06T16:00:00.000Z","nv":1.704,"tnv":2.127},{"stockId":3000000002142,"date":"2025-02-05T16:00:00.000Z","nv":1.688,"tnv":2.111},{"stockId":3000000002142,"date":"2025-02-04T16:00:00.000Z","nv":1.67,"tnv":2.093},{"stockId":3000000002142,"date":"2025-01-26T16:00:00.000Z","nv":1.683,"tnv":2.106},{"stockId":3000000002142,"date":"2025-01-23T16:00:00.000Z","nv":1.691,"tnv":2.114},{"stockId":3000000002142,"date":"2025-01-22T16:00:00.000Z","nv":1.674,"tnv":2.097},{"stockId":3000000002142,"date":"2025-01-21T16:00:00.000Z","nv":1.682,"tnv":2.105},{"stockId":3000000002142,"date":"2025-01-20T16:00:00.000Z","nv":1.695,"tnv":2.118},{"stockId":3000000002142,"date":"2025-01-19T16:00:00.000Z","nv":1.687,"tnv":2.11},{"stockId":3000000002142,"date":"2025-01-16T16:00:00.000Z","nv":1.674,"tnv":2.097},{"stockId":3000000002142,"date":"2025-01-15T16:00:00.000Z","nv":1.662,"tnv":2.085},{"stockId":3000000002142,"date":"2025-01-14T16:00:00.000Z","nv":1.654,"tnv":2.077},{"stockId":3000000002142,"date":"2025-01-13T16:00:00.000Z","nv":1.676,"tnv":2.099},{"stockId":3000000002142,"date":"2025-01-12T16:00:00.000Z","nv":1.633,"tnv":2.056},{"stockId":3000000002142,"date":"2025-01-09T16:00:00.000Z","nv":1.641,"tnv":2.064},{"stockId":3000000002142,"date":"2025-01-08T16:00:00.000Z","nv":1.649,"tnv":2.072},{"stockId":3000000002142,"date":"2025-01-07T16:00:00.000Z","nv":1.647,"tnv":2.07},{"stockId":3000000002142,"date":"2025-01-06T16:00:00.000Z","nv":1.645,"tnv":2.068},{"stockId":3000000002142,"date":"2025-01-05T16:00:00.000Z","nv":1.629,"tnv":2.052},{"stockId":3000000002142,"date":"2025-01-02T16:00:00.000Z","nv":1.631,"tnv":2.054},{"stockId":3000000002142,"date":"2025-01-01T16:00:00.000Z","nv":1.638,"tnv":2.061},{"stockId":3000000002142,"date":"2024-12-30T16:00:00.000Z","nv":1.668,"tnv":2.091},{"stockId":3000000002142,"date":"2024-12-29T16:00:00.000Z","nv":1.688,"tnv":2.111},{"stockId":3000000002142,"date":"2024-12-26T16:00:00.000Z","nv":1.676,"tnv":2.099},{"stockId":3000000002142,"date":"2024-12-25T16:00:00.000Z","nv":1.682,"tnv":2.105},{"stockId":3000000002142,"date":"2024-12-24T16:00:00.000Z","nv":1.679,"tnv":2.102},{"stockId":3000000002142,"date":"2024-12-23T16:00:00.000Z","nv":1.689,"tnv":2.112},{"stockId":3000000002142,"date":"2024-12-22T16:00:00.000Z","nv":1.669,"tnv":2.092},{"stockId":3000000002142,"date":"2024-12-19T16:00:00.000Z","nv":1.667,"tnv":2.09},{"stockId":3000000002142,"date":"2024-12-18T16:00:00.000Z","nv":1.676,"tnv":2.099},{"stockId":3000000002142,"date":"2024-12-17T16:00:00.000Z","nv":1.679,"tnv":2.102},{"stockId":3000000002142,"date":"2024-12-16T16:00:00.000Z","nv":1.677,"tnv":2.1},{"stockId":3000000002142,"date":"2024-12-15T16:00:00.000Z","nv":1.675,"tnv":2.098},{"stockId":3000000002142,"date":"2024-12-12T16:00:00.000Z","nv":1.691,"tnv":2.114},{"stockId":3000000002142,"date":"2024-12-11T16:00:00.000Z","nv":1.726,"tnv":2.149},{"stockId":3000000002142,"date":"2024-12-10T16:00:00.000Z","nv":1.715,"tnv":2.138},{"stockId":3000000002142,"date":"2024-12-09T16:00:00.000Z","nv":1.71,"tnv":2.133},{"stockId":3000000002142,"date":"2024-12-08T16:00:00.000Z","nv":1.7,"tnv":2.123},{"stockId":3000000002142,"date":"2024-12-05T16:00:00.000Z","nv":1.699,"tnv":2.122},{"stockId":3000000002142,"date":"2024-12-04T16:00:00.000Z","nv":1.68,"tnv":2.103},{"stockId":3000000002142,"date":"2024-12-03T16:00:00.000Z","nv":1.686,"tnv":2.109},{"stockId":3000000002142,"date":"2024-12-02T16:00:00.000Z","nv":1.689,"tnv":2.112},{"stockId":3000000002142,"date":"2024-12-01T16:00:00.000Z","nv":1.689,"tnv":2.112},{"stockId":3000000002142,"date":"2024-11-28T16:00:00.000Z","nv":1.676,"tnv":2.099},{"stockId":3000000002142,"date":"2024-11-27T16:00:00.000Z","nv":1.658,"tnv":2.081},{"stockId":3000000002142,"date":"2024-11-26T16:00:00.000Z","nv":1.677,"tnv":2.1},{"stockId":3000000002142,"date":"2024-11-25T16:00:00.000Z","nv":1.653,"tnv":2.076},{"stockId":3000000002142,"date":"2024-11-24T16:00:00.000Z","nv":1.66,"tnv":2.083},{"stockId":3000000002142,"date":"2024-11-21T16:00:00.000Z","nv":1.663,"tnv":2.086},{"stockId":3000000002142,"date":"2024-11-20T16:00:00.000Z","nv":1.708,"tnv":2.131},{"stockId":3000000002142,"date":"2024-11-19T16:00:00.000Z","nv":1.708,"tnv":2.131},{"stockId":3000000002142,"date":"2024-11-18T16:00:00.000Z","nv":1.707,"tnv":2.13},{"stockId":3000000002142,"date":"2024-11-17T16:00:00.000Z","nv":1.683,"tnv":2.106},{"stockId":3000000002142,"date":"2024-11-14T16:00:00.000Z","nv":1.696,"tnv":2.119},{"stockId":3000000002142,"date":"2024-11-13T16:00:00.000Z","nv":1.718,"tnv":2.141},{"stockId":3000000002142,"date":"2024-11-12T16:00:00.000Z","nv":1.747,"tnv":2.17},{"stockId":3000000002142,"date":"2024-11-11T16:00:00.000Z","nv":1.744,"tnv":2.167},{"stockId":3000000002142,"date":"2024-11-10T16:00:00.000Z","nv":1.756,"tnv":2.179},{"stockId":3000000002142,"date":"2024-11-07T16:00:00.000Z","nv":1.755,"tnv":2.178},{"stockId":3000000002142,"date":"2024-11-06T16:00:00.000Z","nv":1.77,"tnv":2.193},{"stockId":3000000002142,"date":"2024-11-05T16:00:00.000Z","nv":1.746,"tnv":2.169},{"stockId":3000000002142,"date":"2024-11-04T16:00:00.000Z","nv":1.755,"tnv":2.178},{"stockId":3000000002142,"date":"2024-11-03T16:00:00.000Z","nv":1.72,"tnv":2.143},{"stockId":3000000002142,"date":"2024-10-31T16:00:00.000Z","nv":1.7,"tnv":2.123},{"stockId":3000000002142,"date":"2024-10-30T16:00:00.000Z","nv":1.691,"tnv":2.114},{"stockId":3000000002142,"date":"2024-10-29T16:00:00.000Z","nv":1.698,"tnv":2.121},{"stockId":3000000002142,"date":"2024-10-28T16:00:00.000Z","nv":1.711,"tnv":2.134},{"stockId":3000000002142,"date":"2024-10-27T16:00:00.000Z","nv":1.731,"tnv":2.154},{"stockId":3000000002142,"date":"2024-10-24T16:00:00.000Z","nv":1.732,"tnv":2.155},{"stockId":3000000002142,"date":"2024-10-23T16:00:00.000Z","nv":1.729,"tnv":2.152},{"stockId":3000000002142,"date":"2024-10-22T16:00:00.000Z","nv":1.745,"tnv":2.168},{"stockId":3000000002142,"date":"2024-10-21T16:00:00.000Z","nv":1.745,"tnv":2.168},{"stockId":3000000002142,"date":"2024-10-20T16:00:00.000Z","nv":1.738,"tnv":2.161},{"stockId":3000000002142,"date":"2024-10-17T16:00:00.000Z","nv":1.729,"tnv":2.152},{"stockId":3000000002142,"date":"2024-10-16T16:00:00.000Z","nv":1.689,"tnv":2.112},{"stockId":3000000002142,"date":"2024-10-15T16:00:00.000Z","nv":1.706,"tnv":2.129},{"stockId":3000000002142,"date":"2024-10-14T16:00:00.000Z","nv":1.706,"tnv":2.129},{"stockId":3000000002142,"date":"2024-10-13T16:00:00.000Z","nv":1.754,"tnv":2.177},{"stockId":3000000002142,"date":"2024-10-10T16:00:00.000Z","nv":1.719,"tnv":2.142},{"stockId":3000000002142,"date":"2024-10-09T16:00:00.000Z","nv":1.756,"tnv":2.179},{"stockId":3000000002142,"date":"2024-10-08T16:00:00.000Z","nv":1.723,"tnv":2.146},{"stockId":3000000002142,"date":"2024-10-07T16:00:00.000Z","nv":1.845,"tnv":2.268},{"stockId":3000000002142,"date":"2024-09-29T16:00:00.000Z","nv":1.779,"tnv":2.202},{"stockId":3000000002142,"date":"2024-09-26T16:00:00.000Z","nv":1.679,"tnv":2.102},{"stockId":3000000002142,"date":"2024-09-25T16:00:00.000Z","nv":1.641,"tnv":2.064},{"stockId":3000000002142,"date":"2024-09-24T16:00:00.000Z","nv":1.603,"tnv":2.026},{"stockId":3000000002142,"date":"2024-09-23T16:00:00.000Z","nv":1.589,"tnv":2.012},{"stockId":3000000002142,"date":"2024-09-22T16:00:00.000Z","nv":1.545,"tnv":1.968},{"stockId":3000000002142,"date":"2024-09-19T16:00:00.000Z","nv":1.542,"tnv":1.965},{"stockId":3000000002142,"date":"2024-09-18T16:00:00.000Z","nv":1.536,"tnv":1.959},{"stockId":3000000002142,"date":"2024-09-17T16:00:00.000Z","nv":1.525,"tnv":1.948},{"stockId":3000000002142,"date":"2024-09-12T16:00:00.000Z","nv":1.516,"tnv":1.939},{"stockId":3000000002142,"date":"2024-09-11T16:00:00.000Z","nv":1.516,"tnv":1.939},{"stockId":3000000002142,"date":"2024-09-10T16:00:00.000Z","nv":1.518,"tnv":1.941},{"stockId":3000000002142,"date":"2024-09-09T16:00:00.000Z","nv":1.525,"tnv":1.948},{"stockId":3000000002142,"date":"2024-09-08T16:00:00.000Z","nv":1.523,"tnv":1.946},{"stockId":3000000002142,"date":"2024-09-05T16:00:00.000Z","nv":1.546,"tnv":1.969},{"stockId":3000000002142,"date":"2024-09-04T16:00:00.000Z","nv":1.555,"tnv":1.978},{"stockId":3000000002142,"date":"2024-09-03T16:00:00.000Z","nv":1.56,"tnv":1.983},{"stockId":3000000002142,"date":"2024-09-02T16:00:00.000Z","nv":1.579,"tnv":2.002},{"stockId":3000000002142,"date":"2024-09-01T16:00:00.000Z","nv":1.578,"tnv":2.001},{"stockId":3000000002142,"date":"2024-08-29T16:00:00.000Z","nv":1.594,"tnv":2.017},{"stockId":3000000002142,"date":"2024-08-28T16:00:00.000Z","nv":1.585,"tnv":2.008},{"stockId":3000000002142,"date":"2024-08-27T16:00:00.000Z","nv":1.588,"tnv":2.011},{"stockId":3000000002142,"date":"2024-08-26T16:00:00.000Z","nv":1.593,"tnv":2.016},{"stockId":3000000002142,"date":"2024-08-25T16:00:00.000Z","nv":1.596,"tnv":2.019},{"stockId":3000000002142,"date":"2024-08-22T16:00:00.000Z","nv":1.592,"tnv":2.015},{"stockId":3000000002142,"date":"2024-08-21T16:00:00.000Z","nv":1.587,"tnv":2.01},{"stockId":3000000002142,"date":"2024-08-20T16:00:00.000Z","nv":1.588,"tnv":2.011},{"stockId":3000000002142,"date":"2024-08-19T16:00:00.000Z","nv":1.589,"tnv":2.012},{"stockId":3000000002142,"date":"2024-08-18T16:00:00.000Z","nv":1.601,"tnv":2.024},{"stockId":3000000002142,"date":"2024-08-15T16:00:00.000Z","nv":1.592,"tnv":2.015},{"stockId":3000000002142,"date":"2024-08-14T16:00:00.000Z","nv":1.581,"tnv":2.004},{"stockId":3000000002142,"date":"2024-08-13T16:00:00.000Z","nv":1.569,"tnv":1.992},{"stockId":3000000002142,"date":"2024-08-12T16:00:00.000Z","nv":1.579,"tnv":2.002},{"stockId":3000000002142,"date":"2024-08-11T16:00:00.000Z","nv":1.574,"tnv":1.997},{"stockId":3000000002142,"date":"2024-08-08T16:00:00.000Z","nv":1.57,"tnv":1.993},{"stockId":3000000002142,"date":"2024-08-07T16:00:00.000Z","nv":1.57,"tnv":1.993},{"stockId":3000000002142,"date":"2024-08-06T16:00:00.000Z","nv":1.571,"tnv":1.994},{"stockId":3000000002142,"date":"2024-08-05T16:00:00.000Z","nv":1.567,"tnv":1.99},{"stockId":3000000002142,"date":"2024-08-04T16:00:00.000Z","nv":1.563,"tnv":1.986},{"stockId":3000000002142,"date":"2024-08-01T16:00:00.000Z","nv":1.592,"tnv":2.015},{"stockId":3000000002142,"date":"2024-07-31T16:00:00.000Z","nv":1.612,"tnv":2.035},{"stockId":3000000002142,"date":"2024-07-30T16:00:00.000Z","nv":1.621,"tnv":2.044},{"stockId":3000000002142,"date":"2024-07-29T16:00:00.000Z","nv":1.587,"tnv":2.01},{"stockId":3000000002142,"date":"2024-07-28T16:00:00.000Z","nv":1.605,"tnv":2.028},{"stockId":3000000002142,"date":"2024-07-25T16:00:00.000Z","nv":1.609,"tnv":2.032},{"stockId":3000000002142,"date":"2024-07-24T16:00:00.000Z","nv":1.595,"tnv":2.018},{"stockId":3000000002142,"date":"2024-07-23T16:00:00.000Z","nv":1.619,"tnv":2.042},{"stockId":3000000002142,"date":"2024-07-22T16:00:00.000Z","nv":1.627,"tnv":2.05},{"stockId":3000000002142,"date":"2024-07-21T16:00:00.000Z","nv":1.666,"tnv":2.089},{"stockId":3000000002142,"date":"2024-07-18T16:00:00.000Z","nv":1.68,"tnv":2.103},{"stockId":3000000002142,"date":"2024-07-17T16:00:00.000Z","nv":1.688,"tnv":2.111},{"stockId":3000000002142,"date":"2024-07-16T16:00:00.000Z","nv":1.682,"tnv":2.105},{"stockId":3000000002142,"date":"2024-07-15T16:00:00.000Z","nv":1.706,"tnv":2.129},{"stockId":3000000002142,"date":"2024-07-14T16:00:00.000Z","nv":1.701,"tnv":2.124},{"stockId":3000000002142,"date":"2024-07-11T16:00:00.000Z","nv":1.698,"tnv":2.121},{"stockId":3000000002142,"date":"2024-07-10T16:00:00.000Z","nv":1.705,"tnv":2.128},{"stockId":3000000002142,"date":"2024-07-09T16:00:00.000Z","nv":1.686,"tnv":2.109},{"stockId":3000000002142,"date":"2024-07-08T16:00:00.000Z","nv":1.704,"tnv":2.127},{"stockId":3000000002142,"date":"2024-07-07T16:00:00.000Z","nv":1.68,"tnv":2.103},{"stockId":3000000002142,"date":"2024-07-04T16:00:00.000Z","nv":1.689,"tnv":2.112},{"stockId":3000000002142,"date":"2024-07-03T16:00:00.000Z","nv":1.69,"tnv":2.113},{"stockId":3000000002142,"date":"2024-07-02T16:00:00.000Z","nv":1.692,"tnv":2.115},{"stockId":3000000002142,"date":"2024-07-01T16:00:00.000Z","nv":1.7,"tnv":2.123},{"stockId":3000000002142,"date":"2024-06-30T16:00:00.000Z","nv":1.71,"tnv":2.133},{"stockId":3000000002142,"date":"2024-06-27T16:00:00.000Z","nv":1.694,"tnv":2.117},{"stockId":3000000002142,"date":"2024-06-26T16:00:00.000Z","nv":1.675,"tnv":2.098},{"stockId":3000000002142,"date":"2024-06-25T16:00:00.000Z","nv":1.689,"tnv":2.112},{"stockId":3000000002142,"date":"2024-06-24T16:00:00.000Z","nv":1.682,"tnv":2.105},{"stockId":3000000002142,"date":"2024-06-23T16:00:00.000Z","nv":1.685,"tnv":2.108},{"stockId":3000000002142,"date":"2024-06-20T16:00:00.000Z","nv":1.696,"tnv":2.119},{"stockId":3000000002142,"date":"2024-06-19T16:00:00.000Z","nv":1.698,"tnv":2.121},{"stockId":3000000002142,"date":"2024-06-18T16:00:00.000Z","nv":1.701,"tnv":2.124},{"stockId":3000000002142,"date":"2024-06-17T16:00:00.000Z","nv":1.703,"tnv":2.126},{"stockId":3000000002142,"date":"2024-06-16T16:00:00.000Z","nv":1.697,"tnv":2.12},{"stockId":3000000002142,"date":"2024-06-13T16:00:00.000Z","nv":1.702,"tnv":2.125},{"stockId":3000000002142,"date":"2024-06-12T16:00:00.000Z","nv":1.704,"tnv":2.127},{"stockId":3000000002142,"date":"2024-06-11T16:00:00.000Z","nv":1.715,"tnv":2.138},{"stockId":3000000002142,"date":"2024-06-10T16:00:00.000Z","nv":1.704,"tnv":2.127},{"stockId":3000000002142,"date":"2024-06-06T16:00:00.000Z","nv":1.719,"tnv":2.142},{"stockId":3000000002142,"date":"2024-06-05T16:00:00.000Z","nv":1.722,"tnv":2.145},{"stockId":3000000002142,"date":"2024-06-04T16:00:00.000Z","nv":1.714,"tnv":2.137},{"stockId":3000000002142,"date":"2024-06-03T16:00:00.000Z","nv":1.73,"tnv":2.153},{"stockId":3000000002142,"date":"2024-06-02T16:00:00.000Z","nv":1.72,"tnv":2.143},{"stockId":3000000002142,"date":"2024-05-30T16:00:00.000Z","nv":1.719,"tnv":2.142},{"stockId":3000000002142,"date":"2024-05-29T16:00:00.000Z","nv":1.727,"tnv":2.15},{"stockId":3000000002142,"date":"2024-05-28T16:00:00.000Z","nv":1.745,"tnv":2.168},{"stockId":3000000002142,"date":"2024-05-27T16:00:00.000Z","nv":1.736,"tnv":2.159},{"stockId":3000000002142,"date":"2024-05-26T16:00:00.000Z","nv":1.744,"tnv":2.167},{"stockId":3000000002142,"date":"2024-05-23T16:00:00.000Z","nv":1.722,"tnv":2.145},{"stockId":3000000002142,"date":"2024-05-22T16:00:00.000Z","nv":1.732,"tnv":2.155},{"stockId":3000000002142,"date":"2024-05-21T16:00:00.000Z","nv":1.751,"tnv":2.174},{"stockId":3000000002142,"date":"2024-05-20T16:00:00.000Z","nv":1.758,"tnv":2.181},{"stockId":3000000002142,"date":"2024-05-19T16:00:00.000Z","nv":1.769,"tnv":2.192},{"stockId":3000000002142,"date":"2024-05-16T16:00:00.000Z","nv":1.751,"tnv":2.174},{"stockId":3000000002142,"date":"2024-05-15T16:00:00.000Z","nv":1.74,"tnv":2.163},{"stockId":3000000002142,"date":"2024-05-14T16:00:00.000Z","nv":1.747,"tnv":2.17},{"stockId":3000000002142,"date":"2024-05-13T16:00:00.000Z","nv":1.756,"tnv":2.179},{"stockId":3000000002142,"date":"2024-05-12T16:00:00.000Z","nv":1.752,"tnv":2.175},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002142,"nv":1.76,"tnv":2.183},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002142,"nv":1.76,"tnv":2.183},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002142,"nv":1.739,"tnv":2.162},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002142,"nv":1.748,"tnv":2.171},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002142,"nv":1.748,"tnv":2.171},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002142,"nv":1.736,"tnv":2.159},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002142,"nv":1.733,"tnv":2.156},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002142,"nv":1.734,"tnv":2.157},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002142,"nv":1.724,"tnv":2.147},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002142,"nv":1.718,"tnv":2.141}],"influencesList":[]}