window.pageData = {"startDate":"2024-04-24T04:43:10.580Z","endDate":"2026-04-24T04:43:10.580Z","stock":{"_id":3000000005676,"stockCode":"005676","name":"易方达标普全球高端消费品指数增强型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":5676,"indexFundFlag":1,"fundStatus":"normal","status":"normal","shortName":"易方达标普消费品指数增强（QDII）C","exchange":"jj","inceptionDate":"2018-02-11T16:00:00.000Z","followedNum":25,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"memoNum":1,"pinyin":"yfdbpqqgdxfpzszqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"王元春","stockType":"fund_manager","stockCode":"8801606469","exchange":"fm","tickerId":232503188320}],"hotMetrics":{"fss":{"stockId":3000000005676,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2291,"f_ind_h_s_r":0.7709,"f_h_a":17000,"f_h_s_a":3222,"f_ind_h_s_r_c_1y":0.23360000000000003,"f_ind_h_s_r_c_hy":0.2745,"f_ins_h_s_r_c_1y":-0.23360000000000006,"f_ins_h_s_r_c_hy":-0.2745000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005676,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.8758741258741258,"f_p_r_m1_ssc":582,"f_p_r_m1_ssrp":0.5215146299483648,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.7770034843205574,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.8424778761061947,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.6869244935543278,"f_p_r_y2_ssc":483,"f_p_r_y2_ssrp":0.9336099585062241,"f_p_r_y3_ssc":367,"f_p_r_y3_ssrp":0.9863387978142076,"f_p_r_y5_ssc":216,"f_p_r_y5_ssrp":0.6093023255813953,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.538860103626943},"fp":{"stockId":3000000005676,"type":"fp","f_p_r_fys":-0.1067812212335072,"f_p_r_m1":0.06086005830903751,"f_p_r_m3":-0.07762991128010144,"f_p_r_m6":-0.10430769230769199,"f_p_r_y1":0.07258658806190188,"f_p_r_y3":-0.038639365918099244,"f_cagr_p_r_fs":0.06355842788800214,"f_p_r_y5":0.049765596826540914,"f_p_r_d1":-0.011869436201780381,"f_p_r_y2":0.04636951833213354,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000005676,"type":"ff","f_m_f":2178304,"f_m_f_r":0.012,"f_c_f":635338,"f_c_f_r":0.002,"f_m_a_c_f":2813642,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005676,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":2.911,"f_nv_cr":-0.01721809588116141},"f_as":{"stockId":3000000005676,"type":"f_as","f_tas":114163465.388,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000118002,"__csrcFundId":3193,"stockCode":"118002","name":"易方达标普全球高端消费品指数增强型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":118002,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-03-01T04:58:19.769Z","status":"normal","exchange":"jj","shortName":"易方达标普消费品指数增强（QDII）A","inceptionDate":"2012-06-03T16:00:00.000Z","followedNum":133,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达标普消费品指数增强（QDII）","memoNum":6,"pinyin":"yfdbpqqgdxfpzszqxzqtzjj","indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":100000131860500,"holdings":7989,"marketCap":20550000,"netValueRatio":0.0464,"quarterlyChange":-0.2181854190964504,"stock":{"stockType":"company","stockCode":"TSLA","exchange":"nasdaq","name":"特斯拉","tickerId":131860500}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":100000104828600,"holdings":7235,"marketCap":16373732,"netValueRatio":0.0369,"quarterlyChange":0.01923941424037845,"stock":{"stockType":"company","stockCode":"MAR","exchange":"nasdaq","name":"万豪酒店","tickerId":104828600}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":100000158568900,"holdings":7643,"marketCap":16081262,"netValueRatio":0.0363,"quarterlyChange":0.01921745573639755,"stock":{"stockType":"company","stockCode":"HLT","exchange":"nyse","name":"希尔顿酒店","tickerId":158568900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":1000000000000700,"holdings":29500,"marketCap":12606760,"netValueRatio":0.0284,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":100000111613200,"holdings":12184,"marketCap":11896415,"netValueRatio":0.0268,"quarterlyChange":0.05994192324859049,"stock":{"stockType":"company","stockCode":"TPR","exchange":"nyse","name":"tapestry,inc","tickerId":111613200}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":1000000000001209,"holdings":207600,"marketCap":8622451,"netValueRatio":0.0195,"quarterlyChange":0.0926883523859634,"stock":{"stockType":"company","exchange":"hk","stockCode":"01209","tickerId":1209,"name":"华润万象生活"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":1000000000000883,"holdings":292000,"marketCap":7218999,"netValueRatio":0.0163,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":1000000000001787,"holdings":245750,"marketCap":7017293,"netValueRatio":0.0158,"quarterlyChange":-0.06501763294210505,"stock":{"stockCode":"01787","exchange":"hk","stockType":"company","tickerId":1787,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000118002,"stockId":1000000000009988,"holdings":44200,"marketCap":4644140,"netValueRatio":0.0105,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005676,"date":"2026-04-21T16:00:00.000Z","nv":2.911,"tnv":2.911},{"stockId":3000000005676,"date":"2026-04-20T16:00:00.000Z","nv":2.962,"tnv":2.962},{"stockId":3000000005676,"date":"2026-04-19T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000005676,"date":"2026-04-16T16:00:00.000Z","nv":3.015,"tnv":3.015},{"stockId":3000000005676,"date":"2026-04-15T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000005676,"date":"2026-04-14T16:00:00.000Z","nv":2.926,"tnv":2.926},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005676,"nv":2.95,"tnv":2.95},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005676,"nv":2.903,"tnv":2.903},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005676,"nv":2.912,"tnv":2.912},{"stockId":3000000005676,"date":"2026-04-08T16:00:00.000Z","nv":2.898,"tnv":2.898},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005676,"nv":2.918,"tnv":2.918},{"stockId":3000000005676,"date":"2026-04-06T16:00:00.000Z","nv":2.773,"tnv":2.773},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005676,"nv":2.811,"tnv":2.811},{"stockId":3000000005676,"date":"2026-04-01T16:00:00.000Z","nv":2.816,"tnv":2.816},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005676,"nv":2.837,"tnv":2.837},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005676,"nv":2.779,"tnv":2.779},{"stockId":3000000005676,"date":"2026-03-29T16:00:00.000Z","nv":2.756,"tnv":2.756},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005676,"nv":2.745,"tnv":2.745},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005676,"nv":2.776,"tnv":2.776},{"stockId":3000000005676,"date":"2026-03-24T16:00:00.000Z","nv":2.81,"tnv":2.81},{"stockId":3000000005676,"date":"2026-03-23T16:00:00.000Z","nv":2.789,"tnv":2.789},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005676,"nv":2.781,"tnv":2.781},{"stockId":3000000005676,"date":"2026-03-19T16:00:00.000Z","nv":2.744,"tnv":2.744},{"stockId":3000000005676,"date":"2026-03-18T16:00:00.000Z","nv":2.77,"tnv":2.77},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005676,"nv":2.848,"tnv":2.848},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005676,"nv":2.865,"tnv":2.865},{"stockId":3000000005676,"date":"2026-03-15T16:00:00.000Z","nv":2.859,"tnv":2.859},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005676,"nv":2.853,"tnv":2.853},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005676,"nv":2.896,"tnv":2.896},{"stockId":3000000005676,"date":"2026-03-10T16:00:00.000Z","nv":2.946,"tnv":2.946},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005676,"nv":2.97,"tnv":2.97},{"stockId":3000000005676,"date":"2026-03-08T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000005676,"date":"2026-03-05T16:00:00.000Z","nv":2.949,"tnv":2.949},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005676,"nv":2.985,"tnv":2.985},{"stockId":3000000005676,"date":"2026-03-03T16:00:00.000Z","nv":3.011,"tnv":3.011},{"stockId":3000000005676,"date":"2026-03-02T16:00:00.000Z","nv":3,"tnv":3},{"stockId":3000000005676,"date":"2026-03-01T16:00:00.000Z","nv":3.084,"tnv":3.084},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005676,"nv":3.181,"tnv":3.181},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005676,"nv":3.216,"tnv":3.216},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005676,"nv":3.211,"tnv":3.211},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005676,"nv":3.239,"tnv":3.239},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005676,"nv":3.255,"tnv":3.255},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005676,"nv":3.253,"tnv":3.253},{"stockId":3000000005676,"date":"2026-02-09T16:00:00.000Z","nv":3.254,"tnv":3.254},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005676,"nv":3.167,"tnv":3.167},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005676,"nv":3.156,"tnv":3.156},{"stockId":3000000005676,"date":"2026-02-04T16:00:00.000Z","nv":3.133,"tnv":3.133},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005676,"nv":3.15,"tnv":3.15},{"stockId":3000000005676,"date":"2026-02-02T16:00:00.000Z","nv":3.113,"tnv":3.113},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005676,"nv":3.14,"tnv":3.14},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005676,"nv":3.134,"tnv":3.134},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005676,"nv":3.144,"tnv":3.144},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005676,"nv":3.119,"tnv":3.119},{"stockId":3000000005676,"date":"2026-01-26T16:00:00.000Z","nv":3.14,"tnv":3.14},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005676,"nv":3.149,"tnv":3.149},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005676,"nv":3.147,"tnv":3.147},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005676,"nv":3.156,"tnv":3.156},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005676,"nv":3.13,"tnv":3.13},{"stockId":3000000005676,"date":"2026-01-19T16:00:00.000Z","nv":3.078,"tnv":3.078},{"stockId":3000000005676,"date":"2026-01-18T16:00:00.000Z","nv":3.122,"tnv":3.122},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005676,"nv":3.175,"tnv":3.175},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005676,"nv":3.238,"tnv":3.238},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005676,"nv":3.264,"tnv":3.264},{"stockId":3000000005676,"date":"2026-01-12T16:00:00.000Z","nv":3.286,"tnv":3.286},{"stockId":3000000005676,"date":"2026-01-11T16:00:00.000Z","nv":3.301,"tnv":3.301},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005676,"nv":3.317,"tnv":3.317},{"stockId":3000000005676,"date":"2026-01-07T16:00:00.000Z","nv":3.264,"tnv":3.264},{"stockId":3000000005676,"date":"2026-01-06T16:00:00.000Z","nv":3.228,"tnv":3.228},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005676,"nv":3.277,"tnv":3.277},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005676,"nv":3.249,"tnv":3.249},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005676,"nv":3.259,"tnv":3.259},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005676,"nv":3.255,"tnv":3.255},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005676,"nv":3.272,"tnv":3.272},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005676,"nv":3.285,"tnv":3.285},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005676,"nv":3.289,"tnv":3.289},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005676,"nv":3.278,"tnv":3.278},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005676,"nv":3.29,"tnv":3.29},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005676,"nv":3.286,"tnv":3.286},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005676,"nv":3.285,"tnv":3.285},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005676,"nv":3.26,"tnv":3.26},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005676,"nv":3.281,"tnv":3.281},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005676,"nv":3.267,"tnv":3.267},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005676,"nv":3.239,"tnv":3.239},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005676,"nv":3.225,"tnv":3.225},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005676,"nv":3.178,"tnv":3.178},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005676,"nv":3.168,"tnv":3.168},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005676,"nv":3.194,"tnv":3.194},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005676,"nv":3.237,"tnv":3.237},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005676,"nv":3.224,"tnv":3.224},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005676,"nv":3.222,"tnv":3.222},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005676,"nv":3.206,"tnv":3.206},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005676,"nv":3.224,"tnv":3.224},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005676,"nv":3.2,"tnv":3.2},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005676,"nv":3.193,"tnv":3.193},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005676,"nv":3.186,"tnv":3.186},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005676,"nv":3.169,"tnv":3.169},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005676,"nv":3.135,"tnv":3.135},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005676,"nv":3.13,"tnv":3.13},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005676,"nv":3.1,"tnv":3.1},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005676,"nv":3.11,"tnv":3.11},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005676,"nv":3.114,"tnv":3.114},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005676,"nv":3.166,"tnv":3.166},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005676,"nv":3.211,"tnv":3.211},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005676,"nv":3.201,"tnv":3.201},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005676,"nv":3.252,"tnv":3.252},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005676,"nv":3.219,"tnv":3.219},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005676,"nv":3.181,"tnv":3.181},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005676,"nv":3.13,"tnv":3.13},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005676,"nv":3.107,"tnv":3.107},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005676,"nv":3.162,"tnv":3.162},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005676,"nv":3.125,"tnv":3.125},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005676,"nv":3.172,"tnv":3.172},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005676,"nv":3.186,"tnv":3.186},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005676,"nv":3.193,"tnv":3.193},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005676,"nv":3.219,"tnv":3.219},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005676,"nv":3.241,"tnv":3.241},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005676,"nv":3.271,"tnv":3.271},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005676,"nv":3.26,"tnv":3.26},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005676,"nv":3.268,"tnv":3.268},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005676,"nv":3.25,"tnv":3.25},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005676,"nv":3.287,"tnv":3.287},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005676,"nv":3.264,"tnv":3.264},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005676,"nv":3.243,"tnv":3.243},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005676,"nv":3.218,"tnv":3.218},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005676,"nv":3.216,"tnv":3.216},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005676,"nv":3.112,"tnv":3.112},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005676,"nv":3.132,"tnv":3.132},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005676,"nv":3.113,"tnv":3.113},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005676,"nv":3.2,"tnv":3.2},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005676,"nv":3.227,"tnv":3.227},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005676,"nv":3.185,"tnv":3.185},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005676,"nv":3.151,"tnv":3.151},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005676,"nv":3.139,"tnv":3.139},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005676,"nv":3.181,"tnv":3.181},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005676,"nv":3.207,"tnv":3.207},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005676,"nv":3.169,"tnv":3.169},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005676,"nv":3.194,"tnv":3.194},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005676,"nv":3.203,"tnv":3.203},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005676,"nv":3.176,"tnv":3.176},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005676,"nv":3.173,"tnv":3.173},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005676,"nv":3.174,"tnv":3.174},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005676,"nv":3.147,"tnv":3.147},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005676,"nv":3.162,"tnv":3.162},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005676,"nv":3.133,"tnv":3.133},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005676,"nv":3.147,"tnv":3.147},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005676,"nv":3.145,"tnv":3.145},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005676,"nv":3.148,"tnv":3.148},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005676,"nv":3.153,"tnv":3.153},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005676,"nv":3.156,"tnv":3.156},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005676,"nv":3.143,"tnv":3.143},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005676,"nv":3.139,"tnv":3.139},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005676,"nv":3.139,"tnv":3.139},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005676,"nv":3.11,"tnv":3.11},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005676,"nv":3.116,"tnv":3.116},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005676,"nv":3.123,"tnv":3.123},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005676,"nv":3.062,"tnv":3.062},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005676,"nv":3.085,"tnv":3.085},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005676,"nv":3.092,"tnv":3.092},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005676,"nv":3.052,"tnv":3.052},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005676,"nv":3.037,"tnv":3.037},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005676,"nv":3.043,"tnv":3.043},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005676,"nv":3.052,"tnv":3.052},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005676,"nv":3.012,"tnv":3.012},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005676,"nv":2.985,"tnv":2.985},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005676,"nv":3.006,"tnv":3.006},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005676,"nv":3.007,"tnv":3.007},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005676,"nv":2.986,"tnv":2.986},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005676,"nv":2.979,"tnv":2.979},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005676,"nv":2.977,"tnv":2.977},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005676,"nv":2.94,"tnv":2.94},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005676,"nv":2.987,"tnv":2.987},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005676,"nv":3.104,"tnv":3.104},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005676,"nv":3.13,"tnv":3.13},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005676,"nv":3.182,"tnv":3.182},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005676,"nv":3.192,"tnv":3.192},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005676,"nv":3.152,"tnv":3.152},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005676,"nv":3.174,"tnv":3.174},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005676,"nv":3.122,"tnv":3.122},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005676,"nv":3.108,"tnv":3.108},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005676,"nv":3.12,"tnv":3.12},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005676,"nv":3.119,"tnv":3.119},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005676,"nv":3.122,"tnv":3.122},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005676,"nv":3.122,"tnv":3.122},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005676,"nv":3.141,"tnv":3.141},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005676,"nv":3.154,"tnv":3.154},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005676,"nv":3.199,"tnv":3.199},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005676,"nv":3.139,"tnv":3.139},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005676,"nv":3.126,"tnv":3.126},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005676,"nv":3.106,"tnv":3.106},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005676,"nv":3.109,"tnv":3.109},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005676,"nv":3.132,"tnv":3.132},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005676,"nv":3.12,"tnv":3.12},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005676,"nv":3.061,"tnv":3.061},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005676,"nv":3.021,"tnv":3.021},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005676,"nv":3.015,"tnv":3.015},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005676,"nv":2.943,"tnv":2.943},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005676,"nv":2.938,"tnv":2.938},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005676,"nv":2.945,"tnv":2.945},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005676,"nv":2.903,"tnv":2.903},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005676,"nv":2.891,"tnv":2.891},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005676,"nv":2.872,"tnv":2.872},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005676,"nv":2.914,"tnv":2.914},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005676,"nv":2.915,"tnv":2.915},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005676,"nv":2.946,"tnv":2.946},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005676,"nv":2.91,"tnv":2.91},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005676,"nv":2.953,"tnv":2.953},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005676,"nv":2.968,"tnv":2.968},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005676,"nv":2.981,"tnv":2.981},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005676,"nv":2.951,"tnv":2.951},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005676,"nv":2.948,"tnv":2.948},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005676,"nv":2.935,"tnv":2.935},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005676,"nv":2.976,"tnv":2.976},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005676,"nv":2.98,"tnv":2.98},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005676,"nv":2.974,"tnv":2.974},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005676,"nv":2.965,"tnv":2.965},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005676,"nv":2.978,"tnv":2.978},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005676,"nv":3.006,"tnv":3.006},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005676,"nv":2.949,"tnv":2.949},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005676,"nv":2.926,"tnv":2.926},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005676,"nv":2.975,"tnv":2.975},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005676,"nv":3.005,"tnv":3.005},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005676,"nv":3.041,"tnv":3.041},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005676,"nv":3.032,"tnv":3.032},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005676,"nv":3.049,"tnv":3.049},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005676,"nv":3.01,"tnv":3.01},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005676,"nv":3.026,"tnv":3.026},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005676,"nv":3.02,"tnv":3.02},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005676,"nv":3.009,"tnv":3.009},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005676,"nv":2.894,"tnv":2.894},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005676,"nv":2.886,"tnv":2.886},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005676,"nv":2.849,"tnv":2.849},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005676,"nv":2.847,"tnv":2.847},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005676,"nv":2.819,"tnv":2.819},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005676,"nv":2.812,"tnv":2.812},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005676,"nv":2.8,"tnv":2.8},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005676,"nv":2.785,"tnv":2.785},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005676,"nv":2.756,"tnv":2.756},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005676,"nv":2.714,"tnv":2.714},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005676,"nv":2.649,"tnv":2.649},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005676,"nv":2.655,"tnv":2.655},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005676,"nv":2.659,"tnv":2.659},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005676,"nv":2.648,"tnv":2.648},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005676,"nv":2.664,"tnv":2.664},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005676,"nv":2.694,"tnv":2.694},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005676,"nv":2.639,"tnv":2.639},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005676,"nv":2.592,"tnv":2.592},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005676,"nv":2.571,"tnv":2.571},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005676,"nv":2.526,"tnv":2.526},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005676,"nv":2.495,"tnv":2.495},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005676,"nv":2.637,"tnv":2.637},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005676,"nv":2.768,"tnv":2.768},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005676,"nv":2.75,"tnv":2.75},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005676,"nv":2.727,"tnv":2.727},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005676,"nv":2.767,"tnv":2.767},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005676,"nv":2.792,"tnv":2.792},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005676,"nv":2.809,"tnv":2.809},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005676,"nv":2.847,"tnv":2.847},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005676,"nv":2.846,"tnv":2.846},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005676,"nv":2.834,"tnv":2.834},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005676,"nv":2.855,"tnv":2.855},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005676,"nv":2.881,"tnv":2.881},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005676,"nv":2.852,"tnv":2.852},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005676,"nv":2.873,"tnv":2.873},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005676,"nv":2.868,"tnv":2.868},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005676,"nv":2.849,"tnv":2.849},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005676,"nv":2.887,"tnv":2.887},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005676,"nv":2.878,"tnv":2.878},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005676,"nv":2.904,"tnv":2.904},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005676,"nv":2.94,"tnv":2.94},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005676,"nv":2.997,"tnv":2.997},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005676,"nv":3.033,"tnv":3.033},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005676,"nv":3.004,"tnv":3.004},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005676,"nv":3.076,"tnv":3.076},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005676,"nv":3.082,"tnv":3.082},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005676,"nv":3.069,"tnv":3.069},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005676,"nv":3.127,"tnv":3.127},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005676,"nv":3.073,"tnv":3.073},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005676,"nv":3.09,"tnv":3.09},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005676,"nv":3.102,"tnv":3.102},{"stockId":3000000005676,"date":"2025-02-19T16:00:00.000Z","nv":3.115,"tnv":3.115},{"stockId":3000000005676,"date":"2025-02-18T16:00:00.000Z","nv":3.145,"tnv":3.145},{"stockId":3000000005676,"date":"2025-02-17T16:00:00.000Z","nv":3.179,"tnv":3.179},{"stockId":3000000005676,"date":"2025-02-16T16:00:00.000Z","nv":3.185,"tnv":3.185},{"stockId":3000000005676,"date":"2025-02-13T16:00:00.000Z","nv":3.188,"tnv":3.188},{"stockId":3000000005676,"date":"2025-02-12T16:00:00.000Z","nv":3.162,"tnv":3.162},{"stockId":3000000005676,"date":"2025-02-11T16:00:00.000Z","nv":3.092,"tnv":3.092},{"stockId":3000000005676,"date":"2025-02-10T16:00:00.000Z","nv":3.067,"tnv":3.067},{"stockId":3000000005676,"date":"2025-02-09T16:00:00.000Z","nv":3.077,"tnv":3.077},{"stockId":3000000005676,"date":"2025-02-06T16:00:00.000Z","nv":3.083,"tnv":3.083},{"stockId":3000000005676,"date":"2025-02-05T16:00:00.000Z","nv":3.138,"tnv":3.138},{"stockId":3000000005676,"date":"2025-02-04T16:00:00.000Z","nv":3.091,"tnv":3.091},{"stockId":3000000005676,"date":"2025-01-26T16:00:00.000Z","nv":3.107,"tnv":3.107},{"stockId":3000000005676,"date":"2025-01-23T16:00:00.000Z","nv":3.087,"tnv":3.087},{"stockId":3000000005676,"date":"2025-01-22T16:00:00.000Z","nv":3.062,"tnv":3.062},{"stockId":3000000005676,"date":"2025-01-21T16:00:00.000Z","nv":3.049,"tnv":3.049},{"stockId":3000000005676,"date":"2025-01-20T16:00:00.000Z","nv":3.043,"tnv":3.043},{"stockId":3000000005676,"date":"2025-01-19T16:00:00.000Z","nv":3.005,"tnv":3.005},{"stockId":3000000005676,"date":"2025-01-16T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000005676,"date":"2025-01-15T16:00:00.000Z","nv":2.976,"tnv":2.976},{"stockId":3000000005676,"date":"2025-01-14T16:00:00.000Z","nv":2.891,"tnv":2.891},{"stockId":3000000005676,"date":"2025-01-13T16:00:00.000Z","nv":2.871,"tnv":2.871},{"stockId":3000000005676,"date":"2025-01-12T16:00:00.000Z","nv":2.861,"tnv":2.861},{"stockId":3000000005676,"date":"2025-01-09T16:00:00.000Z","nv":2.878,"tnv":2.878},{"stockId":3000000005676,"date":"2025-01-08T16:00:00.000Z","nv":2.895,"tnv":2.895},{"stockId":3000000005676,"date":"2025-01-07T16:00:00.000Z","nv":2.898,"tnv":2.898},{"stockId":3000000005676,"date":"2025-01-06T16:00:00.000Z","nv":2.899,"tnv":2.899},{"stockId":3000000005676,"date":"2025-01-05T16:00:00.000Z","nv":2.884,"tnv":2.884},{"stockId":3000000005676,"date":"2025-01-02T16:00:00.000Z","nv":2.833,"tnv":2.833},{"stockId":3000000005676,"date":"2025-01-01T16:00:00.000Z","nv":2.877,"tnv":2.877},{"stockId":3000000005676,"date":"2024-12-30T16:00:00.000Z","nv":2.903,"tnv":2.903},{"stockId":3000000005676,"date":"2024-12-29T16:00:00.000Z","nv":2.913,"tnv":2.913},{"stockId":3000000005676,"date":"2024-12-26T16:00:00.000Z","nv":2.931,"tnv":2.931},{"stockId":3000000005676,"date":"2024-12-25T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000005676,"date":"2024-12-24T16:00:00.000Z","nv":2.935,"tnv":2.935},{"stockId":3000000005676,"date":"2024-12-23T16:00:00.000Z","nv":2.937,"tnv":2.937},{"stockId":3000000005676,"date":"2024-12-22T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000005676,"date":"2024-12-19T16:00:00.000Z","nv":2.913,"tnv":2.913},{"stockId":3000000005676,"date":"2024-12-18T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000005676,"date":"2024-12-17T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000005676,"date":"2024-12-16T16:00:00.000Z","nv":2.986,"tnv":2.986},{"stockId":3000000005676,"date":"2024-12-15T16:00:00.000Z","nv":2.972,"tnv":2.972},{"stockId":3000000005676,"date":"2024-12-12T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000005676,"date":"2024-12-11T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000005676,"date":"2024-12-10T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000005676,"date":"2024-12-09T16:00:00.000Z","nv":2.952,"tnv":2.952},{"stockId":3000000005676,"date":"2024-12-08T16:00:00.000Z","nv":2.95,"tnv":2.95},{"stockId":3000000005676,"date":"2024-12-05T16:00:00.000Z","nv":2.94,"tnv":2.94},{"stockId":3000000005676,"date":"2024-12-04T16:00:00.000Z","nv":2.877,"tnv":2.877},{"stockId":3000000005676,"date":"2024-12-03T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000005676,"date":"2024-12-02T16:00:00.000Z","nv":2.848,"tnv":2.848},{"stockId":3000000005676,"date":"2024-12-01T16:00:00.000Z","nv":2.841,"tnv":2.841},{"stockId":3000000005676,"date":"2024-11-28T16:00:00.000Z","nv":2.796,"tnv":2.796},{"stockId":3000000005676,"date":"2024-11-27T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000005676,"date":"2024-11-26T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000005676,"date":"2024-11-25T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000005676,"date":"2024-11-24T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000005676,"date":"2024-11-21T16:00:00.000Z","nv":2.761,"tnv":2.761},{"stockId":3000000005676,"date":"2024-11-20T16:00:00.000Z","nv":2.735,"tnv":2.735},{"stockId":3000000005676,"date":"2024-11-19T16:00:00.000Z","nv":2.731,"tnv":2.731},{"stockId":3000000005676,"date":"2024-11-18T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000005676,"date":"2024-11-17T16:00:00.000Z","nv":2.723,"tnv":2.723},{"stockId":3000000005676,"date":"2024-11-14T16:00:00.000Z","nv":2.712,"tnv":2.712},{"stockId":3000000005676,"date":"2024-11-13T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000005676,"date":"2024-11-12T16:00:00.000Z","nv":2.721,"tnv":2.721},{"stockId":3000000005676,"date":"2024-11-11T16:00:00.000Z","nv":2.714,"tnv":2.714},{"stockId":3000000005676,"date":"2024-11-10T16:00:00.000Z","nv":2.774,"tnv":2.774},{"stockId":3000000005676,"date":"2024-11-07T16:00:00.000Z","nv":2.747,"tnv":2.747},{"stockId":3000000005676,"date":"2024-11-06T16:00:00.000Z","nv":2.774,"tnv":2.774},{"stockId":3000000005676,"date":"2024-11-05T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000005676,"date":"2024-11-04T16:00:00.000Z","nv":2.698,"tnv":2.698},{"stockId":3000000005676,"date":"2024-11-03T16:00:00.000Z","nv":2.712,"tnv":2.712},{"stockId":3000000005676,"date":"2024-10-31T16:00:00.000Z","nv":2.721,"tnv":2.721},{"stockId":3000000005676,"date":"2024-10-30T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000005676,"date":"2024-10-29T16:00:00.000Z","nv":2.756,"tnv":2.756},{"stockId":3000000005676,"date":"2024-10-28T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000005676,"date":"2024-10-27T16:00:00.000Z","nv":2.789,"tnv":2.789},{"stockId":3000000005676,"date":"2024-10-24T16:00:00.000Z","nv":2.775,"tnv":2.775},{"stockId":3000000005676,"date":"2024-10-23T16:00:00.000Z","nv":2.759,"tnv":2.759},{"stockId":3000000005676,"date":"2024-10-22T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000005676,"date":"2024-10-21T16:00:00.000Z","nv":2.737,"tnv":2.737},{"stockId":3000000005676,"date":"2024-10-20T16:00:00.000Z","nv":2.735,"tnv":2.735},{"stockId":3000000005676,"date":"2024-10-17T16:00:00.000Z","nv":2.767,"tnv":2.767},{"stockId":3000000005676,"date":"2024-10-16T16:00:00.000Z","nv":2.747,"tnv":2.747},{"stockId":3000000005676,"date":"2024-10-15T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000005676,"date":"2024-10-14T16:00:00.000Z","nv":2.748,"tnv":2.748},{"stockId":3000000005676,"date":"2024-10-13T16:00:00.000Z","nv":2.767,"tnv":2.767},{"stockId":3000000005676,"date":"2024-10-10T16:00:00.000Z","nv":2.775,"tnv":2.775},{"stockId":3000000005676,"date":"2024-10-09T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000005676,"date":"2024-10-08T16:00:00.000Z","nv":2.769,"tnv":2.769},{"stockId":3000000005676,"date":"2024-10-07T16:00:00.000Z","nv":2.765,"tnv":2.765},{"stockId":3000000005676,"date":"2024-09-26T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000005676,"date":"2024-09-25T16:00:00.000Z","nv":2.822,"tnv":2.822},{"stockId":3000000005676,"date":"2024-09-24T16:00:00.000Z","nv":2.704,"tnv":2.704},{"stockId":3000000005676,"date":"2024-09-23T16:00:00.000Z","nv":2.711,"tnv":2.711},{"stockId":3000000005676,"date":"2024-09-22T16:00:00.000Z","nv":2.663,"tnv":2.663},{"stockId":3000000005676,"date":"2024-09-19T16:00:00.000Z","nv":2.65,"tnv":2.65},{"stockId":3000000005676,"date":"2024-09-18T16:00:00.000Z","nv":2.708,"tnv":2.708},{"stockId":3000000005676,"date":"2024-09-17T16:00:00.000Z","nv":2.647,"tnv":2.647},{"stockId":3000000005676,"date":"2024-09-11T16:00:00.000Z","nv":2.622,"tnv":2.622},{"stockId":3000000005676,"date":"2024-09-10T16:00:00.000Z","nv":2.598,"tnv":2.598},{"stockId":3000000005676,"date":"2024-09-09T16:00:00.000Z","nv":2.587,"tnv":2.587},{"stockId":3000000005676,"date":"2024-09-08T16:00:00.000Z","nv":2.616,"tnv":2.616},{"stockId":3000000005676,"date":"2024-09-05T16:00:00.000Z","nv":2.612,"tnv":2.612},{"stockId":3000000005676,"date":"2024-09-04T16:00:00.000Z","nv":2.65,"tnv":2.65},{"stockId":3000000005676,"date":"2024-09-03T16:00:00.000Z","nv":2.689,"tnv":2.689},{"stockId":3000000005676,"date":"2024-09-02T16:00:00.000Z","nv":2.741,"tnv":2.741},{"stockId":3000000005676,"date":"2024-09-01T16:00:00.000Z","nv":2.766,"tnv":2.766},{"stockId":3000000005676,"date":"2024-08-29T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000005676,"date":"2024-08-28T16:00:00.000Z","nv":2.788,"tnv":2.788},{"stockId":3000000005676,"date":"2024-08-27T16:00:00.000Z","nv":2.774,"tnv":2.774},{"stockId":3000000005676,"date":"2024-08-26T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000005676,"date":"2024-08-25T16:00:00.000Z","nv":2.793,"tnv":2.793},{"stockId":3000000005676,"date":"2024-08-22T16:00:00.000Z","nv":2.802,"tnv":2.802},{"stockId":3000000005676,"date":"2024-08-21T16:00:00.000Z","nv":2.775,"tnv":2.775},{"stockId":3000000005676,"date":"2024-08-20T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000005676,"date":"2024-08-19T16:00:00.000Z","nv":2.743,"tnv":2.743},{"stockId":3000000005676,"date":"2024-08-18T16:00:00.000Z","nv":2.749,"tnv":2.749},{"stockId":3000000005676,"date":"2024-08-15T16:00:00.000Z","nv":2.714,"tnv":2.714},{"stockId":3000000005676,"date":"2024-08-14T16:00:00.000Z","nv":2.704,"tnv":2.704},{"stockId":3000000005676,"date":"2024-08-13T16:00:00.000Z","nv":2.654,"tnv":2.654},{"stockId":3000000005676,"date":"2024-08-12T16:00:00.000Z","nv":2.633,"tnv":2.633},{"stockId":3000000005676,"date":"2024-08-11T16:00:00.000Z","nv":2.602,"tnv":2.602},{"stockId":3000000005676,"date":"2024-08-08T16:00:00.000Z","nv":2.609,"tnv":2.609},{"stockId":3000000005676,"date":"2024-08-07T16:00:00.000Z","nv":2.602,"tnv":2.602},{"stockId":3000000005676,"date":"2024-08-06T16:00:00.000Z","nv":2.589,"tnv":2.589},{"stockId":3000000005676,"date":"2024-08-05T16:00:00.000Z","nv":2.574,"tnv":2.574},{"stockId":3000000005676,"date":"2024-08-04T16:00:00.000Z","nv":2.562,"tnv":2.562},{"stockId":3000000005676,"date":"2024-08-01T16:00:00.000Z","nv":2.59,"tnv":2.59},{"stockId":3000000005676,"date":"2024-07-31T16:00:00.000Z","nv":2.65,"tnv":2.65},{"stockId":3000000005676,"date":"2024-07-30T16:00:00.000Z","nv":2.685,"tnv":2.685},{"stockId":3000000005676,"date":"2024-07-29T16:00:00.000Z","nv":2.687,"tnv":2.687},{"stockId":3000000005676,"date":"2024-07-28T16:00:00.000Z","nv":2.7,"tnv":2.7},{"stockId":3000000005676,"date":"2024-07-25T16:00:00.000Z","nv":2.706,"tnv":2.706},{"stockId":3000000005676,"date":"2024-07-24T16:00:00.000Z","nv":2.657,"tnv":2.657},{"stockId":3000000005676,"date":"2024-07-23T16:00:00.000Z","nv":2.688,"tnv":2.688},{"stockId":3000000005676,"date":"2024-07-22T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000005676,"date":"2024-07-21T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000005676,"date":"2024-07-18T16:00:00.000Z","nv":2.741,"tnv":2.741},{"stockId":3000000005676,"date":"2024-07-17T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000005676,"date":"2024-07-16T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000005676,"date":"2024-07-15T16:00:00.000Z","nv":2.798,"tnv":2.798},{"stockId":3000000005676,"date":"2024-07-14T16:00:00.000Z","nv":2.792,"tnv":2.792},{"stockId":3000000005676,"date":"2024-07-11T16:00:00.000Z","nv":2.836,"tnv":2.836},{"stockId":3000000005676,"date":"2024-07-10T16:00:00.000Z","nv":2.794,"tnv":2.794},{"stockId":3000000005676,"date":"2024-07-09T16:00:00.000Z","nv":2.778,"tnv":2.778},{"stockId":3000000005676,"date":"2024-07-08T16:00:00.000Z","nv":2.757,"tnv":2.757},{"stockId":3000000005676,"date":"2024-07-07T16:00:00.000Z","nv":2.773,"tnv":2.773},{"stockId":3000000005676,"date":"2024-07-04T16:00:00.000Z","nv":2.78,"tnv":2.78},{"stockId":3000000005676,"date":"2024-07-03T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000005676,"date":"2024-07-02T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000005676,"date":"2024-07-01T16:00:00.000Z","nv":2.751,"tnv":2.751},{"stockId":3000000005676,"date":"2024-06-30T16:00:00.000Z","nv":2.746,"tnv":2.746},{"stockId":3000000005676,"date":"2024-06-27T16:00:00.000Z","nv":2.755,"tnv":2.755},{"stockId":3000000005676,"date":"2024-06-26T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000005676,"date":"2024-06-25T16:00:00.000Z","nv":2.798,"tnv":2.798},{"stockId":3000000005676,"date":"2024-06-24T16:00:00.000Z","nv":2.814,"tnv":2.814},{"stockId":3000000005676,"date":"2024-06-23T16:00:00.000Z","nv":2.796,"tnv":2.796},{"stockId":3000000005676,"date":"2024-06-20T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000005676,"date":"2024-06-19T16:00:00.000Z","nv":2.782,"tnv":2.782},{"stockId":3000000005676,"date":"2024-06-18T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000005676,"date":"2024-06-17T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000005676,"date":"2024-06-16T16:00:00.000Z","nv":2.781,"tnv":2.781},{"stockId":3000000005676,"date":"2024-06-13T16:00:00.000Z","nv":2.768,"tnv":2.768},{"stockId":3000000005676,"date":"2024-06-12T16:00:00.000Z","nv":2.827,"tnv":2.827},{"stockId":3000000005676,"date":"2024-06-11T16:00:00.000Z","nv":2.833,"tnv":2.833},{"stockId":3000000005676,"date":"2024-06-10T16:00:00.000Z","nv":2.818,"tnv":2.818},{"stockId":3000000005676,"date":"2024-06-06T16:00:00.000Z","nv":2.874,"tnv":2.874},{"stockId":3000000005676,"date":"2024-06-05T16:00:00.000Z","nv":2.886,"tnv":2.886},{"stockId":3000000005676,"date":"2024-06-04T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000005676,"date":"2024-06-03T16:00:00.000Z","nv":2.839,"tnv":2.839},{"stockId":3000000005676,"date":"2024-06-02T16:00:00.000Z","nv":2.835,"tnv":2.835},{"stockId":3000000005676,"date":"2024-05-30T16:00:00.000Z","nv":2.831,"tnv":2.831},{"stockId":3000000005676,"date":"2024-05-29T16:00:00.000Z","nv":2.809,"tnv":2.809},{"stockId":3000000005676,"date":"2024-05-28T16:00:00.000Z","nv":2.795,"tnv":2.795},{"stockId":3000000005676,"date":"2024-05-27T16:00:00.000Z","nv":2.836,"tnv":2.836},{"stockId":3000000005676,"date":"2024-05-26T16:00:00.000Z","nv":2.848,"tnv":2.848},{"stockId":3000000005676,"date":"2024-05-23T16:00:00.000Z","nv":2.836,"tnv":2.836},{"stockId":3000000005676,"date":"2024-05-22T16:00:00.000Z","nv":2.81,"tnv":2.81},{"stockId":3000000005676,"date":"2024-05-21T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000005676,"date":"2024-05-20T16:00:00.000Z","nv":2.876,"tnv":2.876},{"stockId":3000000005676,"date":"2024-05-19T16:00:00.000Z","nv":2.892,"tnv":2.892},{"stockId":3000000005676,"date":"2024-05-16T16:00:00.000Z","nv":2.892,"tnv":2.892},{"stockId":3000000005676,"date":"2024-05-15T16:00:00.000Z","nv":2.888,"tnv":2.888},{"stockId":3000000005676,"date":"2024-05-14T16:00:00.000Z","nv":2.881,"tnv":2.881},{"stockId":3000000005676,"date":"2024-05-13T16:00:00.000Z","nv":2.878,"tnv":2.878},{"stockId":3000000005676,"date":"2024-05-12T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000005676,"date":"2024-05-09T16:00:00.000Z","nv":2.855,"tnv":2.855},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005676,"nv":2.852,"tnv":2.852},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005676,"nv":2.836,"tnv":2.836},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005676,"nv":2.844,"tnv":2.844},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005676,"nv":2.85,"tnv":2.85},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005676,"nv":2.851,"tnv":2.851},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005676,"nv":2.847,"tnv":2.847},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005676,"nv":2.805,"tnv":2.805}],"influencesList":[]}