window.pageData = {"startDate":"2024-04-03T17:44:37.734Z","endDate":"2026-04-03T17:44:37.733Z","stock":{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-04-24T16:00:00.000Z","setUpScale":216013000,"market":"a","tickerId":2595,"custody":"中国农业银行股份有限公司","name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-06-07T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时工业4.0主题股票","pinyin":"bsgy4.0ztgpxzqtzjj","fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7000312140180,"name":"陈雷","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"陈雷先生：硕士，2007-2008华信惠悦咨询公司/分析师，2008-至今博时基金/历任数据分析员、研究员、资深研究员、基金经理助理、博时回报灵活配置混合型证券投资基金、博时平衡配置混合型证券投资基金的基金经理。现任博时行业轮动混合型证券投资基金、博时内需增长灵活配置混合型证券投资基金、博时鑫禧灵活配置混合型证券投资基金的基金经理。现任博时工业4.0主题股票型证券投资基金基金经理。2023年3月8日起担任博时高端装备混合型证券投资基金的基金经理。","tickerId":312140180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801387868","exchange":"fm","cnInfoCode":"8801387868","lastUpdated":"2024-05-16T10:30:24.308Z","followedNum":0,"currency":"CNY","workingDate":"2014-08-28T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"cl","appointmentDate":"2023-03-07T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000002595,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2631,"f_h_s_a":8104,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002595,"type":"fpr","f_p_r_fys_ssc":5572,"f_p_r_fys_ssrp":0.20606713336923352,"f_p_r_m1_ssc":5717,"f_p_r_m1_ssrp":0.5327151854443667,"f_p_r_m3_ssc":5578,"f_p_r_m3_ssrp":0.20620405235789852,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.13430851063829788,"f_p_r_y1_ssc":4479,"f_p_r_y1_ssrp":0.856855739169272,"f_p_r_y2_ssc":3428,"f_p_r_y2_ssrp":0.9530201342281879,"f_p_r_y3_ssc":2827,"f_p_r_y3_ssrp":0.9207360226468507,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.9252336448598131,"f_cagr_p_r_fs_ssc":5766,"f_cagr_p_r_fs_ssrp":0.6338248048568951},"fp":{"stockId":3000000002595,"type":"fp","f_p_r_fys":0.024928774928774322,"f_p_r_m1":-0.05886200130804453,"f_p_r_m3":0.024928774928774322,"f_p_r_m6":0.06592592592592506,"f_p_r_y1":0.030802292263609754,"f_p_r_y3":-0.20409292035398452,"f_p_r_y5":-0.36635843240863153,"f_cagr_p_r_fs":0.03775773739844479,"f_p_r_d1":0.005772005772005873,"f_p_r_y2":-0.019754768392372224,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000002595,"type":"ff","f_m_f":218364,"f_m_f_r":0.012,"f_c_f":36394,"f_c_f_r":0.002,"f_m_a_c_f":254758,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002595,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.439,"f_nv_cr":-0.005528680027643396},"f_as":{"stockId":3000000002595,"type":"f_as","f_tas":32411304.9,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":603986,"holdings":9200,"marketCap":1971100,"netValueRatio":0.0608,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":300433,"holdings":64700,"marketCap":1958469,"netValueRatio":0.0604,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":2371,"holdings":4200,"marketCap":1928136,"netValueRatio":0.0595,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":601138,"holdings":29600,"marketCap":1836680,"netValueRatio":0.0567,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":603200,"holdings":23100,"marketCap":1643334,"netValueRatio":0.0507,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.216433527921577,"stock":{"stockCode":"603200","exchange":"sh","stockType":"company","tickerId":603200,"name":"上海洗霸"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":300124,"holdings":19300,"marketCap":1453869,"netValueRatio":0.0449,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":601100,"holdings":9300,"marketCap":1022163,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":301662,"holdings":8425,"marketCap":1013359,"netValueRatio":0.0313,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06795815575358366,"stock":{"name":"宏工科技","exchange":"sz","stockType":"company","stockCode":"301662","tickerId":301662}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":300450,"holdings":19400,"marketCap":969612,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1967213114754094,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":2049,"holdings":11800,"marketCap":929958,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}}],"bondHoldings":[{"_id":"69723a991987889646e6e94b","date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockCode":"127110","stockName":"广核转债","holdings":96,"marketCap":13396,"netValueRatio":0.0004,"lastUpdated":"2026-01-22T14:56:25.086Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.692614915359363,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"陈雷","d":"基金经理","wy":17,"md":"陈雷先生，硕士。2007年在华信惠悦咨询公司工作。2008年加入博时基金管理有限公司。历任数据分析员、研究员、资深研究员、资深研究员兼基金经理助理、博时回报灵活配置混合型证券投资基金(2014年12月8日-2016年4月20日)、博时平衡配置混合型证券投资基金(2015年2月13日-2016年4月20日)、博时鑫禧灵活配置混合型证券投资基金(2017年10月9日-2018年9月27日)、博时高端装备混合型证券投资基金(2023年3月8日-2024年6月20日)的基金经理。现任博时行业轮动混合型证券投资基金(2014年8月29日—至今)、博时内需增长灵活配置混合型证券投资基金(2017年3月10日—至今)、博时工业4.0主题股票型证券投资基金(2023年3月8日—至今)的基金经理。","ad":"2023-03-07T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000002595,"date":"2026-04-02T16:00:00.000Z","nv":1.439,"tnv":1.439},{"stockId":3000000002595,"date":"2026-04-01T16:00:00.000Z","nv":1.447,"tnv":1.447},{"stockId":3000000002595,"date":"2026-03-31T16:00:00.000Z","nv":1.467,"tnv":1.467},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002595,"nv":1.441,"tnv":1.441},{"stockId":3000000002595,"date":"2026-03-29T16:00:00.000Z","nv":1.467,"tnv":1.467},{"stockId":3000000002595,"date":"2026-03-26T16:00:00.000Z","nv":1.464,"tnv":1.464},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002595,"nv":1.452,"tnv":1.452},{"stockId":3000000002595,"date":"2026-03-24T16:00:00.000Z","nv":1.48,"tnv":1.48},{"stockId":3000000002595,"date":"2026-03-23T16:00:00.000Z","nv":1.447,"tnv":1.447},{"stockId":3000000002595,"date":"2026-03-22T16:00:00.000Z","nv":1.426,"tnv":1.426},{"stockId":3000000002595,"date":"2026-03-19T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000002595,"date":"2026-03-18T16:00:00.000Z","nv":1.484,"tnv":1.484},{"stockId":3000000002595,"date":"2026-03-17T16:00:00.000Z","nv":1.503,"tnv":1.503},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002595,"nv":1.499,"tnv":1.499},{"stockId":3000000002595,"date":"2026-03-15T16:00:00.000Z","nv":1.512,"tnv":1.512},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002595,"nv":1.527,"tnv":1.527},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002595,"nv":1.543,"tnv":1.543},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002595,"nv":1.541,"tnv":1.541},{"stockId":3000000002595,"date":"2026-03-09T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000002595,"date":"2026-03-08T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000002595,"date":"2026-03-05T16:00:00.000Z","nv":1.543,"tnv":1.543},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002595,"nv":1.54,"tnv":1.54},{"stockId":3000000002595,"date":"2026-03-03T16:00:00.000Z","nv":1.517,"tnv":1.517},{"stockId":3000000002595,"date":"2026-03-02T16:00:00.000Z","nv":1.529,"tnv":1.529},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002595,"nv":1.559,"tnv":1.559},{"stockId":3000000002595,"date":"2026-02-26T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000002595,"date":"2026-02-25T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000002595,"date":"2026-02-24T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000002595,"date":"2026-02-23T16:00:00.000Z","nv":1.545,"tnv":1.545},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002595,"nv":1.528,"tnv":1.528},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002595,"nv":1.542,"tnv":1.542},{"stockId":3000000002595,"date":"2026-02-10T16:00:00.000Z","nv":1.537,"tnv":1.537},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002595,"nv":1.547,"tnv":1.547},{"stockId":3000000002595,"date":"2026-02-08T16:00:00.000Z","nv":1.556,"tnv":1.556},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002595,"nv":1.527,"tnv":1.527},{"stockId":3000000002595,"date":"2026-02-04T16:00:00.000Z","nv":1.537,"tnv":1.537},{"stockId":3000000002595,"date":"2026-02-03T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000002595,"date":"2026-02-02T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000002595,"date":"2026-02-01T16:00:00.000Z","nv":1.497,"tnv":1.497},{"stockId":3000000002595,"date":"2026-01-29T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000002595,"date":"2026-01-28T16:00:00.000Z","nv":1.562,"tnv":1.562},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002595,"nv":1.6,"tnv":1.6},{"stockId":3000000002595,"date":"2026-01-26T16:00:00.000Z","nv":1.608,"tnv":1.608},{"stockId":3000000002595,"date":"2026-01-25T16:00:00.000Z","nv":1.592,"tnv":1.592},{"stockId":3000000002595,"date":"2026-01-22T16:00:00.000Z","nv":1.649,"tnv":1.649},{"stockId":3000000002595,"date":"2026-01-21T16:00:00.000Z","nv":1.593,"tnv":1.593},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002595,"nv":1.607,"tnv":1.607},{"stockId":3000000002595,"date":"2026-01-19T16:00:00.000Z","nv":1.589,"tnv":1.589},{"stockId":3000000002595,"date":"2026-01-18T16:00:00.000Z","nv":1.604,"tnv":1.604},{"stockId":3000000002595,"date":"2026-01-15T16:00:00.000Z","nv":1.594,"tnv":1.594},{"stockId":3000000002595,"date":"2026-01-14T16:00:00.000Z","nv":1.56,"tnv":1.56},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002595,"nv":1.528,"tnv":1.528},{"stockId":3000000002595,"date":"2026-01-12T16:00:00.000Z","nv":1.523,"tnv":1.523},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002595,"nv":1.557,"tnv":1.557},{"stockId":3000000002595,"date":"2026-01-08T16:00:00.000Z","nv":1.513,"tnv":1.513},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002595,"nv":1.495,"tnv":1.495},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002595,"nv":1.495,"tnv":1.495},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002595,"nv":1.479,"tnv":1.479},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002595,"nv":1.446,"tnv":1.446},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002595,"nv":1.404,"tnv":1.404},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002595,"nv":1.411,"tnv":1.411},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002595,"nv":1.402,"tnv":1.402},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002595,"nv":1.403,"tnv":1.403},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002595,"nv":1.403,"tnv":1.403},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002595,"nv":1.4,"tnv":1.4},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002595,"nv":1.398,"tnv":1.398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002595,"nv":1.399,"tnv":1.399},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002595,"nv":1.401,"tnv":1.401},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002595,"nv":1.395,"tnv":1.395},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002595,"nv":1.391,"tnv":1.391},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002595,"nv":1.394,"tnv":1.394},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002595,"nv":1.392,"tnv":1.392},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002595,"nv":1.397,"tnv":1.397},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002595,"nv":1.394,"tnv":1.394},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002595,"nv":1.4,"tnv":1.4},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002595,"nv":1.411,"tnv":1.411},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002595,"nv":1.411,"tnv":1.411},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002595,"nv":1.414,"tnv":1.414},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002595,"nv":1.406,"tnv":1.406},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002595,"nv":1.403,"tnv":1.403},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002595,"nv":1.399,"tnv":1.399},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002595,"nv":1.388,"tnv":1.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002595,"nv":1.388,"tnv":1.388},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002595,"nv":1.387,"tnv":1.387},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002595,"nv":1.393,"tnv":1.393},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002595,"nv":1.41,"tnv":1.41},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002595,"nv":1.412,"tnv":1.412},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002595,"nv":1.404,"tnv":1.404},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002595,"nv":1.413,"tnv":1.413},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002595,"nv":1.419,"tnv":1.419},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002595,"nv":1.43,"tnv":1.43},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002595,"nv":1.436,"tnv":1.436},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002595,"nv":1.439,"tnv":1.439},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002595,"nv":1.441,"tnv":1.441},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002595,"nv":1.436,"tnv":1.436},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002595,"nv":1.434,"tnv":1.434},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002595,"nv":1.42,"tnv":1.42},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002595,"nv":1.417,"tnv":1.417},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002595,"nv":1.417,"tnv":1.417},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002595,"nv":1.408,"tnv":1.408},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002595,"nv":1.426,"tnv":1.426},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002595,"nv":1.423,"tnv":1.423},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002595,"nv":1.414,"tnv":1.414},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002595,"nv":1.414,"tnv":1.414},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002595,"nv":1.4,"tnv":1.4},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002595,"nv":1.408,"tnv":1.408},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002595,"nv":1.397,"tnv":1.397},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002595,"nv":1.394,"tnv":1.394},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002595,"nv":1.39,"tnv":1.39},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002595,"nv":1.389,"tnv":1.389},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002595,"nv":1.398,"tnv":1.398},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002595,"nv":1.391,"tnv":1.391},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002595,"nv":1.391,"tnv":1.391},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002595,"nv":1.383,"tnv":1.383},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002595,"nv":1.385,"tnv":1.385},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002595,"nv":1.35,"tnv":1.35},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002595,"nv":1.351,"tnv":1.351},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002595,"nv":1.352,"tnv":1.352},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002595,"nv":1.344,"tnv":1.344},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002595,"nv":1.348,"tnv":1.348},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002595,"nv":1.347,"tnv":1.347},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002595,"nv":1.342,"tnv":1.342},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002595,"nv":1.351,"tnv":1.351},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002595,"nv":1.351,"tnv":1.351},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002595,"nv":1.371,"tnv":1.371},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002595,"nv":1.37,"tnv":1.37},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002595,"nv":1.382,"tnv":1.382},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002595,"nv":1.39,"tnv":1.39},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002595,"nv":1.387,"tnv":1.387},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002595,"nv":1.388,"tnv":1.388},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002595,"nv":1.391,"tnv":1.391},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002595,"nv":1.389,"tnv":1.389},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002595,"nv":1.379,"tnv":1.379},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002595,"nv":1.381,"tnv":1.381},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002595,"nv":1.389,"tnv":1.389},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002595,"nv":1.389,"tnv":1.389},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002595,"nv":1.407,"tnv":1.407},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002595,"nv":1.406,"tnv":1.406},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002595,"nv":1.397,"tnv":1.397},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002595,"nv":1.383,"tnv":1.383},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002595,"nv":1.372,"tnv":1.372},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002595,"nv":1.371,"tnv":1.371},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002595,"nv":1.371,"tnv":1.371},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002595,"nv":1.382,"tnv":1.382},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002595,"nv":1.381,"tnv":1.381},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002595,"nv":1.39,"tnv":1.39},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002595,"nv":1.385,"tnv":1.385},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002595,"nv":1.384,"tnv":1.384},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002595,"nv":1.385,"tnv":1.385},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002595,"nv":1.406,"tnv":1.406},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002595,"nv":1.395,"tnv":1.395},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002595,"nv":1.395,"tnv":1.395},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002595,"nv":1.399,"tnv":1.399},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002595,"nv":1.407,"tnv":1.407},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002595,"nv":1.412,"tnv":1.412},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002595,"nv":1.416,"tnv":1.416},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002595,"nv":1.37,"tnv":1.37},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002595,"nv":1.375,"tnv":1.375},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002595,"nv":1.382,"tnv":1.382},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002595,"nv":1.384,"tnv":1.384},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002595,"nv":1.383,"tnv":1.383},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002595,"nv":1.387,"tnv":1.387},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002595,"nv":1.371,"tnv":1.371},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002595,"nv":1.375,"tnv":1.375},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002595,"nv":1.374,"tnv":1.374},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002595,"nv":1.366,"tnv":1.366},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002595,"nv":1.365,"tnv":1.365},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002595,"nv":1.376,"tnv":1.376},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002595,"nv":1.37,"tnv":1.37},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002595,"nv":1.365,"tnv":1.365},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002595,"nv":1.372,"tnv":1.372},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002595,"nv":1.371,"tnv":1.371},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002595,"nv":1.379,"tnv":1.379},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002595,"nv":1.379,"tnv":1.379},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002595,"nv":1.376,"tnv":1.376},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002595,"nv":1.372,"tnv":1.372},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002595,"nv":1.372,"tnv":1.372},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002595,"nv":1.375,"tnv":1.375},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002595,"nv":1.379,"tnv":1.379},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002595,"nv":1.38,"tnv":1.38},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002595,"nv":1.387,"tnv":1.387},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002595,"nv":1.388,"tnv":1.388},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002595,"nv":1.387,"tnv":1.387},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002595,"nv":1.385,"tnv":1.385},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002595,"nv":1.385,"tnv":1.385},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002595,"nv":1.399,"tnv":1.399},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002595,"nv":1.395,"tnv":1.395},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002595,"nv":1.38,"tnv":1.38},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002595,"nv":1.383,"tnv":1.383},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002595,"nv":1.379,"tnv":1.379},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002595,"nv":1.376,"tnv":1.376},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002595,"nv":1.374,"tnv":1.374},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002595,"nv":1.374,"tnv":1.374},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002595,"nv":1.369,"tnv":1.369},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002595,"nv":1.365,"tnv":1.365},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002595,"nv":1.37,"tnv":1.37},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002595,"nv":1.376,"tnv":1.376},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002595,"nv":1.369,"tnv":1.369},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002595,"nv":1.388,"tnv":1.388},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002595,"nv":1.382,"tnv":1.382},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002595,"nv":1.385,"tnv":1.385},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002595,"nv":1.378,"tnv":1.378},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002595,"nv":1.37,"tnv":1.37},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002595,"nv":1.361,"tnv":1.361},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002595,"nv":1.335,"tnv":1.335},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002595,"nv":1.396,"tnv":1.396},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002595,"nv":1.402,"tnv":1.402},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002595,"nv":1.405,"tnv":1.405},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002595,"nv":1.393,"tnv":1.393},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002595,"nv":1.397,"tnv":1.397},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002595,"nv":1.407,"tnv":1.407},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002595,"nv":1.397,"tnv":1.397},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002595,"nv":1.402,"tnv":1.402},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002595,"nv":1.401,"tnv":1.401},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002595,"nv":1.394,"tnv":1.394},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002595,"nv":1.405,"tnv":1.405},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002595,"nv":1.414,"tnv":1.414},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002595,"nv":1.414,"tnv":1.414},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002595,"nv":1.41,"tnv":1.41},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002595,"nv":1.408,"tnv":1.408},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002595,"nv":1.389,"tnv":1.389},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002595,"nv":1.394,"tnv":1.394},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002595,"nv":1.394,"tnv":1.394},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002595,"nv":1.386,"tnv":1.386},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002595,"nv":1.377,"tnv":1.377},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002595,"nv":1.374,"tnv":1.374},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002595,"nv":1.373,"tnv":1.373},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002595,"nv":1.365,"tnv":1.365},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002595,"nv":1.354,"tnv":1.354},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002595,"nv":1.364,"tnv":1.364},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002595,"nv":1.352,"tnv":1.352},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002595,"nv":1.34,"tnv":1.34},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002595,"nv":1.348,"tnv":1.348},{"stockId":3000000002595,"date":"2025-02-20T16:00:00.000Z","nv":1.348,"tnv":1.348},{"stockId":3000000002595,"date":"2025-02-19T16:00:00.000Z","nv":1.323,"tnv":1.323},{"stockId":3000000002595,"date":"2025-02-18T16:00:00.000Z","nv":1.321,"tnv":1.321},{"stockId":3000000002595,"date":"2025-02-17T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000002595,"date":"2025-02-16T16:00:00.000Z","nv":1.32,"tnv":1.32},{"stockId":3000000002595,"date":"2025-02-13T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000002595,"date":"2025-02-12T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000002595,"date":"2025-02-11T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000002595,"date":"2025-02-10T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000002595,"date":"2025-02-09T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000002595,"date":"2025-02-06T16:00:00.000Z","nv":1.317,"tnv":1.317},{"stockId":3000000002595,"date":"2025-02-05T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000002595,"date":"2025-02-04T16:00:00.000Z","nv":1.297,"tnv":1.297},{"stockId":3000000002595,"date":"2025-01-26T16:00:00.000Z","nv":1.326,"tnv":1.326},{"stockId":3000000002595,"date":"2025-01-23T16:00:00.000Z","nv":1.331,"tnv":1.331},{"stockId":3000000002595,"date":"2025-01-22T16:00:00.000Z","nv":1.32,"tnv":1.32},{"stockId":3000000002595,"date":"2025-01-21T16:00:00.000Z","nv":1.328,"tnv":1.328},{"stockId":3000000002595,"date":"2025-01-20T16:00:00.000Z","nv":1.33,"tnv":1.33},{"stockId":3000000002595,"date":"2025-01-19T16:00:00.000Z","nv":1.322,"tnv":1.322},{"stockId":3000000002595,"date":"2025-01-16T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000002595,"date":"2025-01-15T16:00:00.000Z","nv":1.305,"tnv":1.305},{"stockId":3000000002595,"date":"2025-01-14T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000002595,"date":"2025-01-13T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000002595,"date":"2025-01-12T16:00:00.000Z","nv":1.282,"tnv":1.282},{"stockId":3000000002595,"date":"2025-01-09T16:00:00.000Z","nv":1.284,"tnv":1.284},{"stockId":3000000002595,"date":"2025-01-08T16:00:00.000Z","nv":1.294,"tnv":1.294},{"stockId":3000000002595,"date":"2025-01-07T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000002595,"date":"2025-01-06T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000002595,"date":"2025-01-05T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000002595,"date":"2025-01-02T16:00:00.000Z","nv":1.311,"tnv":1.311},{"stockId":3000000002595,"date":"2025-01-01T16:00:00.000Z","nv":1.309,"tnv":1.309},{"stockId":3000000002595,"date":"2024-12-30T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000002595,"date":"2024-12-29T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000002595,"date":"2024-12-26T16:00:00.000Z","nv":1.344,"tnv":1.344},{"stockId":3000000002595,"date":"2024-12-25T16:00:00.000Z","nv":1.351,"tnv":1.351},{"stockId":3000000002595,"date":"2024-12-24T16:00:00.000Z","nv":1.354,"tnv":1.354},{"stockId":3000000002595,"date":"2024-12-23T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000002595,"date":"2024-12-22T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000002595,"date":"2024-12-19T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000002595,"date":"2024-12-18T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000002595,"date":"2024-12-17T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000002595,"date":"2024-12-16T16:00:00.000Z","nv":1.378,"tnv":1.378},{"stockId":3000000002595,"date":"2024-12-15T16:00:00.000Z","nv":1.388,"tnv":1.388},{"stockId":3000000002595,"date":"2024-12-12T16:00:00.000Z","nv":1.401,"tnv":1.401},{"stockId":3000000002595,"date":"2024-12-11T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000002595,"date":"2024-12-10T16:00:00.000Z","nv":1.41,"tnv":1.41},{"stockId":3000000002595,"date":"2024-12-09T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000002595,"date":"2024-12-08T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000002595,"date":"2024-12-05T16:00:00.000Z","nv":1.425,"tnv":1.425},{"stockId":3000000002595,"date":"2024-12-04T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000002595,"date":"2024-12-03T16:00:00.000Z","nv":1.419,"tnv":1.419},{"stockId":3000000002595,"date":"2024-12-02T16:00:00.000Z","nv":1.45,"tnv":1.45},{"stockId":3000000002595,"date":"2024-12-01T16:00:00.000Z","nv":1.445,"tnv":1.445},{"stockId":3000000002595,"date":"2024-11-28T16:00:00.000Z","nv":1.426,"tnv":1.426},{"stockId":3000000002595,"date":"2024-11-27T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000002595,"date":"2024-11-26T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000002595,"date":"2024-11-25T16:00:00.000Z","nv":1.376,"tnv":1.376},{"stockId":3000000002595,"date":"2024-11-24T16:00:00.000Z","nv":1.385,"tnv":1.385},{"stockId":3000000002595,"date":"2024-11-21T16:00:00.000Z","nv":1.38,"tnv":1.38},{"stockId":3000000002595,"date":"2024-11-20T16:00:00.000Z","nv":1.434,"tnv":1.434},{"stockId":3000000002595,"date":"2024-11-19T16:00:00.000Z","nv":1.44,"tnv":1.44},{"stockId":3000000002595,"date":"2024-11-18T16:00:00.000Z","nv":1.433,"tnv":1.433},{"stockId":3000000002595,"date":"2024-11-17T16:00:00.000Z","nv":1.406,"tnv":1.406},{"stockId":3000000002595,"date":"2024-11-14T16:00:00.000Z","nv":1.433,"tnv":1.433},{"stockId":3000000002595,"date":"2024-11-13T16:00:00.000Z","nv":1.462,"tnv":1.462},{"stockId":3000000002595,"date":"2024-11-12T16:00:00.000Z","nv":1.492,"tnv":1.492},{"stockId":3000000002595,"date":"2024-11-11T16:00:00.000Z","nv":1.48,"tnv":1.48},{"stockId":3000000002595,"date":"2024-11-10T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000002595,"date":"2024-11-07T16:00:00.000Z","nv":1.467,"tnv":1.467},{"stockId":3000000002595,"date":"2024-11-06T16:00:00.000Z","nv":1.477,"tnv":1.477},{"stockId":3000000002595,"date":"2024-11-05T16:00:00.000Z","nv":1.482,"tnv":1.482},{"stockId":3000000002595,"date":"2024-11-04T16:00:00.000Z","nv":1.465,"tnv":1.465},{"stockId":3000000002595,"date":"2024-11-03T16:00:00.000Z","nv":1.435,"tnv":1.435},{"stockId":3000000002595,"date":"2024-10-31T16:00:00.000Z","nv":1.416,"tnv":1.416},{"stockId":3000000002595,"date":"2024-10-30T16:00:00.000Z","nv":1.43,"tnv":1.43},{"stockId":3000000002595,"date":"2024-10-29T16:00:00.000Z","nv":1.442,"tnv":1.442},{"stockId":3000000002595,"date":"2024-10-28T16:00:00.000Z","nv":1.425,"tnv":1.425},{"stockId":3000000002595,"date":"2024-10-27T16:00:00.000Z","nv":1.446,"tnv":1.446},{"stockId":3000000002595,"date":"2024-10-24T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000002595,"date":"2024-10-23T16:00:00.000Z","nv":1.425,"tnv":1.425},{"stockId":3000000002595,"date":"2024-10-22T16:00:00.000Z","nv":1.452,"tnv":1.452},{"stockId":3000000002595,"date":"2024-10-21T16:00:00.000Z","nv":1.433,"tnv":1.433},{"stockId":3000000002595,"date":"2024-10-20T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000002595,"date":"2024-10-17T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000002595,"date":"2024-10-16T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000002595,"date":"2024-10-15T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000002595,"date":"2024-10-14T16:00:00.000Z","nv":1.394,"tnv":1.394},{"stockId":3000000002595,"date":"2024-10-13T16:00:00.000Z","nv":1.428,"tnv":1.428},{"stockId":3000000002595,"date":"2024-10-10T16:00:00.000Z","nv":1.417,"tnv":1.417},{"stockId":3000000002595,"date":"2024-10-09T16:00:00.000Z","nv":1.462,"tnv":1.462},{"stockId":3000000002595,"date":"2024-10-08T16:00:00.000Z","nv":1.438,"tnv":1.438},{"stockId":3000000002595,"date":"2024-10-07T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000002595,"date":"2024-09-29T16:00:00.000Z","nv":1.456,"tnv":1.456},{"stockId":3000000002595,"date":"2024-09-26T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000002595,"date":"2024-09-25T16:00:00.000Z","nv":1.258,"tnv":1.258},{"stockId":3000000002595,"date":"2024-09-24T16:00:00.000Z","nv":1.235,"tnv":1.235},{"stockId":3000000002595,"date":"2024-09-23T16:00:00.000Z","nv":1.227,"tnv":1.227},{"stockId":3000000002595,"date":"2024-09-22T16:00:00.000Z","nv":1.207,"tnv":1.207},{"stockId":3000000002595,"date":"2024-09-19T16:00:00.000Z","nv":1.227,"tnv":1.227},{"stockId":3000000002595,"date":"2024-09-18T16:00:00.000Z","nv":1.255,"tnv":1.255},{"stockId":3000000002595,"date":"2024-09-17T16:00:00.000Z","nv":1.268,"tnv":1.268},{"stockId":3000000002595,"date":"2024-09-12T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000002595,"date":"2024-09-11T16:00:00.000Z","nv":1.265,"tnv":1.265},{"stockId":3000000002595,"date":"2024-09-10T16:00:00.000Z","nv":1.274,"tnv":1.274},{"stockId":3000000002595,"date":"2024-09-09T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000002595,"date":"2024-09-08T16:00:00.000Z","nv":1.246,"tnv":1.246},{"stockId":3000000002595,"date":"2024-09-05T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000002595,"date":"2024-09-04T16:00:00.000Z","nv":1.265,"tnv":1.265},{"stockId":3000000002595,"date":"2024-09-03T16:00:00.000Z","nv":1.262,"tnv":1.262},{"stockId":3000000002595,"date":"2024-09-02T16:00:00.000Z","nv":1.264,"tnv":1.264},{"stockId":3000000002595,"date":"2024-09-01T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000002595,"date":"2024-08-29T16:00:00.000Z","nv":1.275,"tnv":1.275},{"stockId":3000000002595,"date":"2024-08-28T16:00:00.000Z","nv":1.281,"tnv":1.281},{"stockId":3000000002595,"date":"2024-08-27T16:00:00.000Z","nv":1.248,"tnv":1.248},{"stockId":3000000002595,"date":"2024-08-26T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000002595,"date":"2024-08-25T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000002595,"date":"2024-08-22T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000002595,"date":"2024-08-21T16:00:00.000Z","nv":1.276,"tnv":1.276},{"stockId":3000000002595,"date":"2024-08-20T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000002595,"date":"2024-08-19T16:00:00.000Z","nv":1.289,"tnv":1.289},{"stockId":3000000002595,"date":"2024-08-18T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000002595,"date":"2024-08-15T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000002595,"date":"2024-08-14T16:00:00.000Z","nv":1.313,"tnv":1.313},{"stockId":3000000002595,"date":"2024-08-13T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000002595,"date":"2024-08-12T16:00:00.000Z","nv":1.328,"tnv":1.328},{"stockId":3000000002595,"date":"2024-08-11T16:00:00.000Z","nv":1.315,"tnv":1.315},{"stockId":3000000002595,"date":"2024-08-08T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000002595,"date":"2024-08-07T16:00:00.000Z","nv":1.335,"tnv":1.335},{"stockId":3000000002595,"date":"2024-08-06T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000002595,"date":"2024-08-05T16:00:00.000Z","nv":1.338,"tnv":1.338},{"stockId":3000000002595,"date":"2024-08-04T16:00:00.000Z","nv":1.325,"tnv":1.325},{"stockId":3000000002595,"date":"2024-08-01T16:00:00.000Z","nv":1.366,"tnv":1.366},{"stockId":3000000002595,"date":"2024-07-31T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000002595,"date":"2024-07-30T16:00:00.000Z","nv":1.369,"tnv":1.369},{"stockId":3000000002595,"date":"2024-07-29T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000002595,"date":"2024-07-28T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000002595,"date":"2024-07-25T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000002595,"date":"2024-07-24T16:00:00.000Z","nv":1.36,"tnv":1.36},{"stockId":3000000002595,"date":"2024-07-23T16:00:00.000Z","nv":1.387,"tnv":1.387},{"stockId":3000000002595,"date":"2024-07-22T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000002595,"date":"2024-07-21T16:00:00.000Z","nv":1.396,"tnv":1.396},{"stockId":3000000002595,"date":"2024-07-18T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000002595,"date":"2024-07-17T16:00:00.000Z","nv":1.42,"tnv":1.42},{"stockId":3000000002595,"date":"2024-07-16T16:00:00.000Z","nv":1.398,"tnv":1.398},{"stockId":3000000002595,"date":"2024-07-15T16:00:00.000Z","nv":1.41,"tnv":1.41},{"stockId":3000000002595,"date":"2024-07-14T16:00:00.000Z","nv":1.388,"tnv":1.388},{"stockId":3000000002595,"date":"2024-07-11T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000002595,"date":"2024-07-10T16:00:00.000Z","nv":1.379,"tnv":1.379},{"stockId":3000000002595,"date":"2024-07-09T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000002595,"date":"2024-07-08T16:00:00.000Z","nv":1.387,"tnv":1.387},{"stockId":3000000002595,"date":"2024-07-07T16:00:00.000Z","nv":1.367,"tnv":1.367},{"stockId":3000000002595,"date":"2024-07-04T16:00:00.000Z","nv":1.356,"tnv":1.356},{"stockId":3000000002595,"date":"2024-07-03T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000002595,"date":"2024-07-02T16:00:00.000Z","nv":1.365,"tnv":1.365},{"stockId":3000000002595,"date":"2024-07-01T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000002595,"date":"2024-06-30T16:00:00.000Z","nv":1.391,"tnv":1.391},{"stockId":3000000002595,"date":"2024-06-27T16:00:00.000Z","nv":1.367,"tnv":1.367},{"stockId":3000000002595,"date":"2024-06-26T16:00:00.000Z","nv":1.346,"tnv":1.346},{"stockId":3000000002595,"date":"2024-06-25T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000002595,"date":"2024-06-24T16:00:00.000Z","nv":1.337,"tnv":1.337},{"stockId":3000000002595,"date":"2024-06-23T16:00:00.000Z","nv":1.383,"tnv":1.383},{"stockId":3000000002595,"date":"2024-06-20T16:00:00.000Z","nv":1.407,"tnv":1.407},{"stockId":3000000002595,"date":"2024-06-19T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000002595,"date":"2024-06-18T16:00:00.000Z","nv":1.407,"tnv":1.407},{"stockId":3000000002595,"date":"2024-06-17T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000002595,"date":"2024-06-16T16:00:00.000Z","nv":1.393,"tnv":1.393},{"stockId":3000000002595,"date":"2024-06-13T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000002595,"date":"2024-06-12T16:00:00.000Z","nv":1.345,"tnv":1.345},{"stockId":3000000002595,"date":"2024-06-11T16:00:00.000Z","nv":1.384,"tnv":1.384},{"stockId":3000000002595,"date":"2024-06-10T16:00:00.000Z","nv":1.386,"tnv":1.386},{"stockId":3000000002595,"date":"2024-06-06T16:00:00.000Z","nv":1.387,"tnv":1.387},{"stockId":3000000002595,"date":"2024-06-05T16:00:00.000Z","nv":1.381,"tnv":1.381},{"stockId":3000000002595,"date":"2024-06-04T16:00:00.000Z","nv":1.389,"tnv":1.389},{"stockId":3000000002595,"date":"2024-06-03T16:00:00.000Z","nv":1.406,"tnv":1.406},{"stockId":3000000002595,"date":"2024-06-02T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000002595,"date":"2024-05-30T16:00:00.000Z","nv":1.386,"tnv":1.386},{"stockId":3000000002595,"date":"2024-05-29T16:00:00.000Z","nv":1.395,"tnv":1.395},{"stockId":3000000002595,"date":"2024-05-28T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000002595,"date":"2024-05-27T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000002595,"date":"2024-05-26T16:00:00.000Z","nv":1.429,"tnv":1.429},{"stockId":3000000002595,"date":"2024-05-23T16:00:00.000Z","nv":1.436,"tnv":1.436},{"stockId":3000000002595,"date":"2024-05-22T16:00:00.000Z","nv":1.445,"tnv":1.445},{"stockId":3000000002595,"date":"2024-05-21T16:00:00.000Z","nv":1.476,"tnv":1.476},{"stockId":3000000002595,"date":"2024-05-20T16:00:00.000Z","nv":1.471,"tnv":1.471},{"stockId":3000000002595,"date":"2024-05-19T16:00:00.000Z","nv":1.474,"tnv":1.474},{"stockId":3000000002595,"date":"2024-05-16T16:00:00.000Z","nv":1.443,"tnv":1.443},{"stockId":3000000002595,"date":"2024-05-15T16:00:00.000Z","nv":1.433,"tnv":1.433},{"stockId":3000000002595,"date":"2024-05-14T16:00:00.000Z","nv":1.422,"tnv":1.422},{"stockId":3000000002595,"date":"2024-05-13T16:00:00.000Z","nv":1.439,"tnv":1.439},{"stockId":3000000002595,"date":"2024-05-12T16:00:00.000Z","nv":1.436,"tnv":1.436},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002595,"nv":1.441,"tnv":1.441},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002595,"nv":1.445,"tnv":1.445},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002595,"nv":1.433,"tnv":1.433},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002595,"nv":1.438,"tnv":1.438},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002595,"nv":1.444,"tnv":1.444},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002595,"nv":1.43,"tnv":1.43},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002595,"nv":1.441,"tnv":1.441},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002595,"nv":1.398,"tnv":1.398},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002595,"nv":1.369,"tnv":1.369},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002595,"nv":1.375,"tnv":1.375},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002595,"nv":1.367,"tnv":1.367},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002595,"nv":1.366,"tnv":1.366},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002595,"nv":1.352,"tnv":1.352},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002595,"nv":1.372,"tnv":1.372},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002595,"nv":1.374,"tnv":1.374},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002595,"nv":1.342,"tnv":1.342},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002595,"nv":1.381,"tnv":1.381},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000002595,"nv":1.388,"tnv":1.388},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000002595,"nv":1.407,"tnv":1.407},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000002595,"nv":1.421,"tnv":1.421},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000002595,"nv":1.461,"tnv":1.461},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000002595,"nv":1.454,"tnv":1.454}],"influencesList":[]}