window.pageData = {"startDate":"2024-05-13T17:03:50.580Z","endDate":"2026-05-13T17:03:50.580Z","stock":{"_id":3000000015669,"name":"银河蓝筹精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015669","tickerId":15669,"shortName":"银河蓝筹混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050160000,"inceptionDate":"2022-05-22T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhlcjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"managers":[{"name":"袁曦","stockType":"fund_manager","stockCode":"db20411286","exchange":"fm","tickerId":2524156720}],"hotMetrics":{"fss":{"stockId":3000000015669,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1145,"f_h_s_a":1349,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015669,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.15591637010676157,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.15068344543284878,"f_p_r_m3_ssc":9116,"f_p_r_m3_ssrp":0.1413055403181569,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.20415578517088678,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.21211757648470306,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.18359425540173374,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.5074349442379182,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.2774091171379111},"fp":{"stockId":3000000015669,"type":"fp","f_p_r_fys":0.28290437329985396,"f_p_r_m1":0.1925695390001947,"f_p_r_m3":0.21046396841066106,"f_p_r_m6":0.2641237113402064,"f_cagr_p_r_fs":0.06188414788964325,"f_p_r_d1":-0.004238344552480622,"f_p_r_y1":0.6615176151761519,"f_p_r_y2":0.8824071231194337,"last_data_date":"2026-05-12T16:00:00.000Z","f_p_r_y3":0.5019598236158724},"ff":{"stockId":3000000015669,"type":"ff","f_m_f":2229258,"f_m_f_r":0.012,"f_c_f":371543,"f_c_f_r":0.002,"f_m_a_c_f":2600801,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015669,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":6.131,"f_nv_cr":0.007063074901445532},"f_as":{"stockId":3000000015669,"type":"f_as","f_tas":1589966.2040000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519672,"stockCode":"519672","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-31T16:00:00.000Z","setUpScale":660588000,"market":"a","tickerId":519672,"custody":"中国建设银行股份有限公司","name":"银河蓝筹精选混合型证券投资基金","shortName":"银河蓝筹混合(519672)","fundSecondLevel":"hybrid","__csrcFundId":2943,"fundStatus":"normal","lastUpdated":"2026-05-01T08:13:12.383Z","masterFundFlag":1,"inceptionDate":"2010-07-15T16:00:00.000Z","fundCollectionId":4000050160000,"currency":"CNY","masterFundShortName":"银河蓝筹混合","pinyin":"yhlcjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":300750,"holdings":83000,"marketCap":33341100,"netValueRatio":0.0969,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":605117,"holdings":219400,"marketCap":28842324,"netValueRatio":0.0838,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":688498,"holdings":22279,"marketCap":22400197,"netValueRatio":0.0651,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":688041,"holdings":92021,"marketCap":19348335,"netValueRatio":0.0562,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":688981,"holdings":202836,"marketCap":19076725,"netValueRatio":0.0554,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":300394,"holdings":59400,"marketCap":17915040,"netValueRatio":0.0521,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":688256,"holdings":18200,"marketCap":17890600,"netValueRatio":0.052,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":2371,"holdings":38800,"marketCap":17343600,"netValueRatio":0.0504,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":300347,"holdings":319800,"marketCap":17214834,"netValueRatio":0.05,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519672,"stockId":603986,"holdings":65100,"marketCap":15500310,"netValueRatio":0.045,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000015669,"date":"2026-05-12T16:00:00.000Z","nv":6.131,"tnv":6.131},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015669,"nv":6.088,"tnv":6.088},{"stockId":3000000015669,"date":"2026-05-10T16:00:00.000Z","nv":6.033,"tnv":6.033},{"stockId":3000000015669,"date":"2026-05-07T16:00:00.000Z","nv":5.826,"tnv":5.826},{"stockId":3000000015669,"date":"2026-05-06T16:00:00.000Z","nv":5.986,"tnv":5.986},{"stockId":3000000015669,"date":"2026-05-05T16:00:00.000Z","nv":5.925,"tnv":5.925},{"stockId":3000000015669,"date":"2026-04-29T16:00:00.000Z","nv":5.719,"tnv":5.719},{"stockId":3000000015669,"date":"2026-04-28T16:00:00.000Z","nv":5.519,"tnv":5.519},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015669,"nv":5.398,"tnv":5.398},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015669,"nv":5.436,"tnv":5.436},{"stockId":3000000015669,"date":"2026-04-23T16:00:00.000Z","nv":5.382,"tnv":5.382},{"stockId":3000000015669,"date":"2026-04-22T16:00:00.000Z","nv":5.332,"tnv":5.332},{"stockId":3000000015669,"date":"2026-04-21T16:00:00.000Z","nv":5.398,"tnv":5.398},{"stockId":3000000015669,"date":"2026-04-20T16:00:00.000Z","nv":5.283,"tnv":5.283},{"stockId":3000000015669,"date":"2026-04-19T16:00:00.000Z","nv":5.338,"tnv":5.338},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015669,"nv":5.341,"tnv":5.341},{"stockId":3000000015669,"date":"2026-04-15T16:00:00.000Z","nv":5.268,"tnv":5.268},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015669,"nv":5.161,"tnv":5.161},{"stockId":3000000015669,"date":"2026-04-13T16:00:00.000Z","nv":5.199,"tnv":5.199},{"stockId":3000000015669,"date":"2026-04-12T16:00:00.000Z","nv":5.141,"tnv":5.141},{"stockId":3000000015669,"date":"2026-04-09T16:00:00.000Z","nv":5.083,"tnv":5.083},{"stockId":3000000015669,"date":"2026-04-08T16:00:00.000Z","nv":4.907,"tnv":4.907},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015669,"nv":4.908,"tnv":4.908},{"stockId":3000000015669,"date":"2026-04-06T16:00:00.000Z","nv":4.721,"tnv":4.721},{"stockId":3000000015669,"date":"2026-04-02T16:00:00.000Z","nv":4.688,"tnv":4.688},{"stockId":3000000015669,"date":"2026-04-01T16:00:00.000Z","nv":4.707,"tnv":4.707},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015669,"nv":4.831,"tnv":4.831},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015669,"nv":4.714,"tnv":4.714},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015669,"nv":4.821,"tnv":4.821},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015669,"nv":4.856,"tnv":4.856},{"stockId":3000000015669,"date":"2026-03-25T16:00:00.000Z","nv":4.841,"tnv":4.841},{"stockId":3000000015669,"date":"2026-03-24T16:00:00.000Z","nv":4.892,"tnv":4.892},{"stockId":3000000015669,"date":"2026-03-23T16:00:00.000Z","nv":4.803,"tnv":4.803},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015669,"nv":4.755,"tnv":4.755},{"stockId":3000000015669,"date":"2026-03-19T16:00:00.000Z","nv":4.957,"tnv":4.957},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015669,"nv":4.876,"tnv":4.876},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015669,"nv":4.908,"tnv":4.908},{"stockId":3000000015669,"date":"2026-03-16T16:00:00.000Z","nv":4.832,"tnv":4.832},{"stockId":3000000015669,"date":"2026-03-15T16:00:00.000Z","nv":4.958,"tnv":4.958},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015669,"nv":4.938,"tnv":4.938},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015669,"nv":4.989,"tnv":4.989},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015669,"nv":5.018,"tnv":5.018},{"stockId":3000000015669,"date":"2026-03-09T16:00:00.000Z","nv":5.007,"tnv":5.007},{"stockId":3000000015669,"date":"2026-03-08T16:00:00.000Z","nv":4.88,"tnv":4.88},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015669,"nv":4.916,"tnv":4.916},{"stockId":3000000015669,"date":"2026-03-04T16:00:00.000Z","nv":4.932,"tnv":4.932},{"stockId":3000000015669,"date":"2026-03-03T16:00:00.000Z","nv":4.897,"tnv":4.897},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015669,"nv":4.92,"tnv":4.92},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015669,"nv":5.073,"tnv":5.073},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015669,"nv":5.103,"tnv":5.103},{"stockId":3000000015669,"date":"2026-02-25T16:00:00.000Z","nv":5.108,"tnv":5.108},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015669,"nv":5.076,"tnv":5.076},{"stockId":3000000015669,"date":"2026-02-23T16:00:00.000Z","nv":5.056,"tnv":5.056},{"stockId":3000000015669,"date":"2026-02-12T16:00:00.000Z","nv":5.065,"tnv":5.065},{"stockId":3000000015669,"date":"2026-02-11T16:00:00.000Z","nv":5.119,"tnv":5.119},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015669,"nv":5.023,"tnv":5.023},{"stockId":3000000015669,"date":"2026-02-09T16:00:00.000Z","nv":5.069,"tnv":5.069},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015669,"nv":5.055,"tnv":5.055},{"stockId":3000000015669,"date":"2026-02-05T16:00:00.000Z","nv":4.925,"tnv":4.925},{"stockId":3000000015669,"date":"2026-02-04T16:00:00.000Z","nv":4.933,"tnv":4.933},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015669,"nv":5.014,"tnv":5.014},{"stockId":3000000015669,"date":"2026-02-02T16:00:00.000Z","nv":5.05,"tnv":5.05},{"stockId":3000000015669,"date":"2026-02-01T16:00:00.000Z","nv":4.985,"tnv":4.985},{"stockId":3000000015669,"date":"2026-01-29T16:00:00.000Z","nv":5.169,"tnv":5.169},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015669,"nv":5.117,"tnv":5.117},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015669,"nv":5.213,"tnv":5.213},{"stockId":3000000015669,"date":"2026-01-26T16:00:00.000Z","nv":5.213,"tnv":5.213},{"stockId":3000000015669,"date":"2026-01-25T16:00:00.000Z","nv":5.128,"tnv":5.128},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015669,"nv":5.199,"tnv":5.199},{"stockId":3000000015669,"date":"2026-01-21T16:00:00.000Z","nv":5.217,"tnv":5.217},{"stockId":3000000015669,"date":"2026-01-20T16:00:00.000Z","nv":5.188,"tnv":5.188},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015669,"nv":5.075,"tnv":5.075},{"stockId":3000000015669,"date":"2026-01-18T16:00:00.000Z","nv":5.164,"tnv":5.164},{"stockId":3000000015669,"date":"2026-01-15T16:00:00.000Z","nv":5.161,"tnv":5.161},{"stockId":3000000015669,"date":"2026-01-14T16:00:00.000Z","nv":5.123,"tnv":5.123},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015669,"nv":5.078,"tnv":5.078},{"stockId":3000000015669,"date":"2026-01-12T16:00:00.000Z","nv":5.026,"tnv":5.026},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015669,"nv":5.13,"tnv":5.13},{"stockId":3000000015669,"date":"2026-01-08T16:00:00.000Z","nv":5.11,"tnv":5.11},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015669,"nv":5.076,"tnv":5.076},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015669,"nv":5.052,"tnv":5.052},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015669,"nv":4.979,"tnv":4.979},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015669,"nv":4.945,"tnv":4.945},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015669,"nv":4.779,"tnv":4.779},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015669,"nv":4.858,"tnv":4.858},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015669,"nv":4.828,"tnv":4.828},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015669,"nv":4.806,"tnv":4.806},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015669,"nv":4.845,"tnv":4.845},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015669,"nv":4.821,"tnv":4.821},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015669,"nv":4.778,"tnv":4.778},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015669,"nv":4.746,"tnv":4.746},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015669,"nv":4.623,"tnv":4.623},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015669,"nv":4.612,"tnv":4.612},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015669,"nv":4.677,"tnv":4.677},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015669,"nv":4.548,"tnv":4.548},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015669,"nv":4.65,"tnv":4.65},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015669,"nv":4.756,"tnv":4.756},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015669,"nv":4.722,"tnv":4.722},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015669,"nv":4.81,"tnv":4.81},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015669,"nv":4.803,"tnv":4.803},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015669,"nv":4.786,"tnv":4.786},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015669,"nv":4.677,"tnv":4.677},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015669,"nv":4.664,"tnv":4.664},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015669,"nv":4.598,"tnv":4.598},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015669,"nv":4.643,"tnv":4.643},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015669,"nv":4.708,"tnv":4.708},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015669,"nv":4.635,"tnv":4.635},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015669,"nv":4.611,"tnv":4.611},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015669,"nv":4.627,"tnv":4.627},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015669,"nv":4.529,"tnv":4.529},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015669,"nv":4.467,"tnv":4.467},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015669,"nv":4.442,"tnv":4.442},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015669,"nv":4.608,"tnv":4.608},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015669,"nv":4.657,"tnv":4.657},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015669,"nv":4.661,"tnv":4.661},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015669,"nv":4.67,"tnv":4.67},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015669,"nv":4.707,"tnv":4.707},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015669,"nv":4.85,"tnv":4.85},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015669,"nv":4.751,"tnv":4.751},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015669,"nv":4.763,"tnv":4.763},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015669,"nv":4.849,"tnv":4.849},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015669,"nv":4.904,"tnv":4.904},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015669,"nv":4.972,"tnv":4.972},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015669,"nv":4.804,"tnv":4.804},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015669,"nv":4.814,"tnv":4.814},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015669,"nv":4.866,"tnv":4.866},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015669,"nv":4.855,"tnv":4.855},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015669,"nv":4.973,"tnv":4.973},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015669,"nv":5.102,"tnv":5.102},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015669,"nv":5.041,"tnv":5.041},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015669,"nv":5.084,"tnv":5.084},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015669,"nv":5.024,"tnv":5.024},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015669,"nv":4.833,"tnv":4.833},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015669,"nv":4.862,"tnv":4.862},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015669,"nv":4.862,"tnv":4.862},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015669,"nv":4.691,"tnv":4.691},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015669,"nv":4.62,"tnv":4.62},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015669,"nv":4.779,"tnv":4.779},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015669,"nv":4.784,"tnv":4.784},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015669,"nv":4.699,"tnv":4.699},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015669,"nv":4.912,"tnv":4.912},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015669,"nv":4.908,"tnv":4.908},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015669,"nv":5.175,"tnv":5.175},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015669,"nv":5.108,"tnv":5.108},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015669,"nv":5.017,"tnv":5.017},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015669,"nv":4.937,"tnv":4.937},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015669,"nv":5.062,"tnv":5.062},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015669,"nv":5,"tnv":5},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015669,"nv":4.88,"tnv":4.88},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015669,"nv":4.906,"tnv":4.906},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015669,"nv":4.801,"tnv":4.801},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015669,"nv":4.841,"tnv":4.841},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015669,"nv":4.837,"tnv":4.837},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015669,"nv":4.761,"tnv":4.761},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015669,"nv":4.737,"tnv":4.737},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015669,"nv":4.685,"tnv":4.685},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015669,"nv":4.685,"tnv":4.685},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015669,"nv":4.456,"tnv":4.456},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015669,"nv":4.414,"tnv":4.414},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015669,"nv":4.513,"tnv":4.513},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015669,"nv":4.521,"tnv":4.521},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015669,"nv":4.304,"tnv":4.304},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015669,"nv":4.544,"tnv":4.544},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015669,"nv":4.522,"tnv":4.522},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015669,"nv":4.608,"tnv":4.608},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015669,"nv":4.535,"tnv":4.535},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015669,"nv":4.57,"tnv":4.57},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015669,"nv":4.369,"tnv":4.369},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015669,"nv":4.402,"tnv":4.402},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015669,"nv":4.459,"tnv":4.459},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015669,"nv":4.337,"tnv":4.337},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015669,"nv":4.101,"tnv":4.101},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015669,"nv":4.094,"tnv":4.094},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015669,"nv":4.017,"tnv":4.017},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015669,"nv":4.075,"tnv":4.075},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015669,"nv":4.011,"tnv":4.011},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015669,"nv":3.943,"tnv":3.943},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015669,"nv":3.9,"tnv":3.9},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015669,"nv":3.83,"tnv":3.83},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015669,"nv":3.759,"tnv":3.759},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015669,"nv":3.71,"tnv":3.71},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015669,"nv":3.747,"tnv":3.747},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015669,"nv":3.761,"tnv":3.761},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015669,"nv":3.756,"tnv":3.756},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015669,"nv":3.731,"tnv":3.731},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015669,"nv":3.717,"tnv":3.717},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015669,"nv":3.725,"tnv":3.725},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015669,"nv":3.788,"tnv":3.788},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015669,"nv":3.844,"tnv":3.844},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015669,"nv":3.786,"tnv":3.786},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015669,"nv":3.789,"tnv":3.789},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015669,"nv":3.756,"tnv":3.756},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015669,"nv":3.717,"tnv":3.717},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015669,"nv":3.712,"tnv":3.712},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015669,"nv":3.702,"tnv":3.702},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015669,"nv":3.701,"tnv":3.701},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015669,"nv":3.695,"tnv":3.695},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015669,"nv":3.669,"tnv":3.669},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015669,"nv":3.66,"tnv":3.66},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015669,"nv":3.649,"tnv":3.649},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015669,"nv":3.669,"tnv":3.669},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015669,"nv":3.66,"tnv":3.66},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015669,"nv":3.66,"tnv":3.66},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015669,"nv":3.675,"tnv":3.675},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015669,"nv":3.592,"tnv":3.592},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015669,"nv":3.62,"tnv":3.62},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015669,"nv":3.616,"tnv":3.616},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015669,"nv":3.577,"tnv":3.577},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015669,"nv":3.601,"tnv":3.601},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015669,"nv":3.625,"tnv":3.625},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015669,"nv":3.549,"tnv":3.549},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015669,"nv":3.559,"tnv":3.559},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015669,"nv":3.598,"tnv":3.598},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015669,"nv":3.542,"tnv":3.542},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015669,"nv":3.459,"tnv":3.459},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015669,"nv":3.431,"tnv":3.431},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015669,"nv":3.455,"tnv":3.455},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015669,"nv":3.482,"tnv":3.482},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015669,"nv":3.471,"tnv":3.471},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015669,"nv":3.508,"tnv":3.508},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015669,"nv":3.52,"tnv":3.52},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015669,"nv":3.564,"tnv":3.564},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015669,"nv":3.565,"tnv":3.565},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015669,"nv":3.541,"tnv":3.541},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015669,"nv":3.574,"tnv":3.574},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015669,"nv":3.563,"tnv":3.563},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015669,"nv":3.588,"tnv":3.588},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015669,"nv":3.54,"tnv":3.54},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015669,"nv":3.503,"tnv":3.503},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015669,"nv":3.508,"tnv":3.508},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015669,"nv":3.539,"tnv":3.539},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015669,"nv":3.49,"tnv":3.49},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015669,"nv":3.525,"tnv":3.525},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015669,"nv":3.582,"tnv":3.582},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015669,"nv":3.635,"tnv":3.635},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015669,"nv":3.631,"tnv":3.631},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015669,"nv":3.662,"tnv":3.662},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015669,"nv":3.656,"tnv":3.656},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015669,"nv":3.638,"tnv":3.638},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015669,"nv":3.652,"tnv":3.652},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015669,"nv":3.642,"tnv":3.642},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015669,"nv":3.699,"tnv":3.699},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015669,"nv":3.69,"tnv":3.69},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015669,"nv":3.705,"tnv":3.705},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015669,"nv":3.638,"tnv":3.638},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015669,"nv":3.682,"tnv":3.682},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015669,"nv":3.682,"tnv":3.682},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015669,"nv":3.681,"tnv":3.681},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015669,"nv":3.618,"tnv":3.618},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015669,"nv":3.599,"tnv":3.599},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015669,"nv":3.595,"tnv":3.595},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015669,"nv":3.607,"tnv":3.607},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015669,"nv":3.603,"tnv":3.603},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015669,"nv":3.626,"tnv":3.626},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015669,"nv":3.577,"tnv":3.577},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015669,"nv":3.591,"tnv":3.591},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015669,"nv":3.538,"tnv":3.538},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015669,"nv":3.545,"tnv":3.545},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015669,"nv":3.557,"tnv":3.557},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015669,"nv":3.573,"tnv":3.573},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015669,"nv":3.598,"tnv":3.598},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015669,"nv":3.574,"tnv":3.574},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015669,"nv":3.501,"tnv":3.501},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015669,"nv":3.425,"tnv":3.425},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015669,"nv":3.372,"tnv":3.372},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015669,"nv":3.398,"tnv":3.398},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015669,"nv":3.728,"tnv":3.728},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015669,"nv":3.794,"tnv":3.794},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015669,"nv":3.798,"tnv":3.798},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015669,"nv":3.801,"tnv":3.801},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015669,"nv":3.86,"tnv":3.86},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015669,"nv":3.898,"tnv":3.898},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015669,"nv":3.866,"tnv":3.866},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015669,"nv":3.833,"tnv":3.833},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015669,"nv":3.882,"tnv":3.882},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015669,"nv":3.843,"tnv":3.843},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015669,"nv":3.947,"tnv":3.947},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015669,"nv":3.968,"tnv":3.968},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015669,"nv":3.963,"tnv":3.963},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015669,"nv":3.95,"tnv":3.95},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015669,"nv":3.973,"tnv":3.973},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015669,"nv":3.871,"tnv":3.871},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015669,"nv":3.943,"tnv":3.943},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015669,"nv":3.955,"tnv":3.955},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015669,"nv":3.994,"tnv":3.994},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015669,"nv":4.011,"tnv":4.011},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015669,"nv":4.052,"tnv":4.052},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015669,"nv":3.952,"tnv":3.952},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015669,"nv":3.963,"tnv":3.963},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015669,"nv":3.986,"tnv":3.986},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015669,"nv":4.002,"tnv":4.002},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015669,"nv":4.137,"tnv":4.137},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015669,"nv":4.159,"tnv":4.159},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015669,"nv":4.087,"tnv":4.087},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015669,"nv":4.097,"tnv":4.097},{"stockId":3000000015669,"date":"2025-02-20T16:00:00.000Z","nv":4.118,"tnv":4.118},{"stockId":3000000015669,"date":"2025-02-19T16:00:00.000Z","nv":4.006,"tnv":4.006},{"stockId":3000000015669,"date":"2025-02-18T16:00:00.000Z","nv":4.01,"tnv":4.01},{"stockId":3000000015669,"date":"2025-02-17T16:00:00.000Z","nv":3.934,"tnv":3.934},{"stockId":3000000015669,"date":"2025-02-16T16:00:00.000Z","nv":3.988,"tnv":3.988},{"stockId":3000000015669,"date":"2025-02-13T16:00:00.000Z","nv":3.972,"tnv":3.972},{"stockId":3000000015669,"date":"2025-02-12T16:00:00.000Z","nv":3.928,"tnv":3.928},{"stockId":3000000015669,"date":"2025-02-11T16:00:00.000Z","nv":3.997,"tnv":3.997},{"stockId":3000000015669,"date":"2025-02-10T16:00:00.000Z","nv":3.948,"tnv":3.948},{"stockId":3000000015669,"date":"2025-02-09T16:00:00.000Z","nv":3.995,"tnv":3.995},{"stockId":3000000015669,"date":"2025-02-06T16:00:00.000Z","nv":4.002,"tnv":4.002},{"stockId":3000000015669,"date":"2025-02-05T16:00:00.000Z","nv":3.929,"tnv":3.929},{"stockId":3000000015669,"date":"2025-02-04T16:00:00.000Z","nv":3.808,"tnv":3.808},{"stockId":3000000015669,"date":"2025-01-26T16:00:00.000Z","nv":3.773,"tnv":3.773},{"stockId":3000000015669,"date":"2025-01-23T16:00:00.000Z","nv":3.828,"tnv":3.828},{"stockId":3000000015669,"date":"2025-01-22T16:00:00.000Z","nv":3.797,"tnv":3.797},{"stockId":3000000015669,"date":"2025-01-21T16:00:00.000Z","nv":3.825,"tnv":3.825},{"stockId":3000000015669,"date":"2025-01-20T16:00:00.000Z","nv":3.889,"tnv":3.889},{"stockId":3000000015669,"date":"2025-01-19T16:00:00.000Z","nv":3.868,"tnv":3.868},{"stockId":3000000015669,"date":"2025-01-16T16:00:00.000Z","nv":3.812,"tnv":3.812},{"stockId":3000000015669,"date":"2025-01-15T16:00:00.000Z","nv":3.789,"tnv":3.789},{"stockId":3000000015669,"date":"2025-01-14T16:00:00.000Z","nv":3.845,"tnv":3.845},{"stockId":3000000015669,"date":"2025-01-13T16:00:00.000Z","nv":3.868,"tnv":3.868},{"stockId":3000000015669,"date":"2025-01-12T16:00:00.000Z","nv":3.751,"tnv":3.751},{"stockId":3000000015669,"date":"2025-01-09T16:00:00.000Z","nv":3.761,"tnv":3.761},{"stockId":3000000015669,"date":"2025-01-08T16:00:00.000Z","nv":3.791,"tnv":3.791},{"stockId":3000000015669,"date":"2025-01-07T16:00:00.000Z","nv":3.786,"tnv":3.786},{"stockId":3000000015669,"date":"2025-01-06T16:00:00.000Z","nv":3.793,"tnv":3.793},{"stockId":3000000015669,"date":"2025-01-05T16:00:00.000Z","nv":3.707,"tnv":3.707},{"stockId":3000000015669,"date":"2025-01-02T16:00:00.000Z","nv":3.68,"tnv":3.68},{"stockId":3000000015669,"date":"2025-01-01T16:00:00.000Z","nv":3.733,"tnv":3.733},{"stockId":3000000015669,"date":"2024-12-30T16:00:00.000Z","nv":3.849,"tnv":3.849},{"stockId":3000000015669,"date":"2024-12-29T16:00:00.000Z","nv":3.924,"tnv":3.924},{"stockId":3000000015669,"date":"2024-12-26T16:00:00.000Z","nv":3.894,"tnv":3.894},{"stockId":3000000015669,"date":"2024-12-25T16:00:00.000Z","nv":3.925,"tnv":3.925},{"stockId":3000000015669,"date":"2024-12-24T16:00:00.000Z","nv":3.927,"tnv":3.927},{"stockId":3000000015669,"date":"2024-12-23T16:00:00.000Z","nv":3.911,"tnv":3.911},{"stockId":3000000015669,"date":"2024-12-22T16:00:00.000Z","nv":3.837,"tnv":3.837},{"stockId":3000000015669,"date":"2024-12-19T16:00:00.000Z","nv":3.869,"tnv":3.869},{"stockId":3000000015669,"date":"2024-12-18T16:00:00.000Z","nv":3.851,"tnv":3.851},{"stockId":3000000015669,"date":"2024-12-17T16:00:00.000Z","nv":3.819,"tnv":3.819},{"stockId":3000000015669,"date":"2024-12-16T16:00:00.000Z","nv":3.8,"tnv":3.8},{"stockId":3000000015669,"date":"2024-12-15T16:00:00.000Z","nv":3.778,"tnv":3.778},{"stockId":3000000015669,"date":"2024-12-12T16:00:00.000Z","nv":3.813,"tnv":3.813},{"stockId":3000000015669,"date":"2024-12-11T16:00:00.000Z","nv":3.902,"tnv":3.902},{"stockId":3000000015669,"date":"2024-12-10T16:00:00.000Z","nv":3.848,"tnv":3.848},{"stockId":3000000015669,"date":"2024-12-09T16:00:00.000Z","nv":3.875,"tnv":3.875},{"stockId":3000000015669,"date":"2024-12-08T16:00:00.000Z","nv":3.872,"tnv":3.872},{"stockId":3000000015669,"date":"2024-12-05T16:00:00.000Z","nv":3.904,"tnv":3.904},{"stockId":3000000015669,"date":"2024-12-04T16:00:00.000Z","nv":3.866,"tnv":3.866},{"stockId":3000000015669,"date":"2024-12-03T16:00:00.000Z","nv":3.864,"tnv":3.864},{"stockId":3000000015669,"date":"2024-12-02T16:00:00.000Z","nv":3.931,"tnv":3.931},{"stockId":3000000015669,"date":"2024-12-01T16:00:00.000Z","nv":3.937,"tnv":3.937},{"stockId":3000000015669,"date":"2024-11-28T16:00:00.000Z","nv":3.884,"tnv":3.884},{"stockId":3000000015669,"date":"2024-11-27T16:00:00.000Z","nv":3.808,"tnv":3.808},{"stockId":3000000015669,"date":"2024-11-26T16:00:00.000Z","nv":3.854,"tnv":3.854},{"stockId":3000000015669,"date":"2024-11-25T16:00:00.000Z","nv":3.756,"tnv":3.756},{"stockId":3000000015669,"date":"2024-11-24T16:00:00.000Z","nv":3.791,"tnv":3.791},{"stockId":3000000015669,"date":"2024-11-21T16:00:00.000Z","nv":3.819,"tnv":3.819},{"stockId":3000000015669,"date":"2024-11-20T16:00:00.000Z","nv":3.959,"tnv":3.959},{"stockId":3000000015669,"date":"2024-11-19T16:00:00.000Z","nv":3.961,"tnv":3.961},{"stockId":3000000015669,"date":"2024-11-18T16:00:00.000Z","nv":3.958,"tnv":3.958},{"stockId":3000000015669,"date":"2024-11-17T16:00:00.000Z","nv":3.849,"tnv":3.849},{"stockId":3000000015669,"date":"2024-11-14T16:00:00.000Z","nv":3.924,"tnv":3.924},{"stockId":3000000015669,"date":"2024-11-13T16:00:00.000Z","nv":4.054,"tnv":4.054},{"stockId":3000000015669,"date":"2024-11-12T16:00:00.000Z","nv":4.142,"tnv":4.142},{"stockId":3000000015669,"date":"2024-11-11T16:00:00.000Z","nv":4.093,"tnv":4.093},{"stockId":3000000015669,"date":"2024-11-10T16:00:00.000Z","nv":4.118,"tnv":4.118},{"stockId":3000000015669,"date":"2024-11-07T16:00:00.000Z","nv":3.996,"tnv":3.996},{"stockId":3000000015669,"date":"2024-11-06T16:00:00.000Z","nv":4.027,"tnv":4.027},{"stockId":3000000015669,"date":"2024-11-05T16:00:00.000Z","nv":3.991,"tnv":3.991},{"stockId":3000000015669,"date":"2024-11-04T16:00:00.000Z","nv":4.013,"tnv":4.013},{"stockId":3000000015669,"date":"2024-11-03T16:00:00.000Z","nv":3.892,"tnv":3.892},{"stockId":3000000015669,"date":"2024-10-31T16:00:00.000Z","nv":3.804,"tnv":3.804},{"stockId":3000000015669,"date":"2024-10-30T16:00:00.000Z","nv":3.904,"tnv":3.904},{"stockId":3000000015669,"date":"2024-10-29T16:00:00.000Z","nv":3.898,"tnv":3.898},{"stockId":3000000015669,"date":"2024-10-28T16:00:00.000Z","nv":3.905,"tnv":3.905},{"stockId":3000000015669,"date":"2024-10-27T16:00:00.000Z","nv":3.938,"tnv":3.938},{"stockId":3000000015669,"date":"2024-10-24T16:00:00.000Z","nv":3.987,"tnv":3.987},{"stockId":3000000015669,"date":"2024-10-23T16:00:00.000Z","nv":3.895,"tnv":3.895},{"stockId":3000000015669,"date":"2024-10-22T16:00:00.000Z","nv":3.967,"tnv":3.967},{"stockId":3000000015669,"date":"2024-10-21T16:00:00.000Z","nv":3.94,"tnv":3.94},{"stockId":3000000015669,"date":"2024-10-20T16:00:00.000Z","nv":3.943,"tnv":3.943},{"stockId":3000000015669,"date":"2024-10-17T16:00:00.000Z","nv":3.917,"tnv":3.917},{"stockId":3000000015669,"date":"2024-10-16T16:00:00.000Z","nv":3.647,"tnv":3.647},{"stockId":3000000015669,"date":"2024-10-15T16:00:00.000Z","nv":3.655,"tnv":3.655},{"stockId":3000000015669,"date":"2024-10-14T16:00:00.000Z","nv":3.759,"tnv":3.759},{"stockId":3000000015669,"date":"2024-10-13T16:00:00.000Z","nv":3.844,"tnv":3.844},{"stockId":3000000015669,"date":"2024-10-10T16:00:00.000Z","nv":3.752,"tnv":3.752},{"stockId":3000000015669,"date":"2024-10-09T16:00:00.000Z","nv":3.907,"tnv":3.907},{"stockId":3000000015669,"date":"2024-10-08T16:00:00.000Z","nv":3.945,"tnv":3.945},{"stockId":3000000015669,"date":"2024-10-07T16:00:00.000Z","nv":4.268,"tnv":4.268},{"stockId":3000000015669,"date":"2024-09-29T16:00:00.000Z","nv":3.825,"tnv":3.825},{"stockId":3000000015669,"date":"2024-09-26T16:00:00.000Z","nv":3.425,"tnv":3.425},{"stockId":3000000015669,"date":"2024-09-25T16:00:00.000Z","nv":3.198,"tnv":3.198},{"stockId":3000000015669,"date":"2024-09-24T16:00:00.000Z","nv":3.11,"tnv":3.11},{"stockId":3000000015669,"date":"2024-09-23T16:00:00.000Z","nv":3.096,"tnv":3.096},{"stockId":3000000015669,"date":"2024-09-22T16:00:00.000Z","nv":2.998,"tnv":2.998},{"stockId":3000000015669,"date":"2024-09-19T16:00:00.000Z","nv":3.053,"tnv":3.053},{"stockId":3000000015669,"date":"2024-09-18T16:00:00.000Z","nv":3.062,"tnv":3.062},{"stockId":3000000015669,"date":"2024-09-17T16:00:00.000Z","nv":3.074,"tnv":3.074},{"stockId":3000000015669,"date":"2024-09-12T16:00:00.000Z","nv":3.069,"tnv":3.069},{"stockId":3000000015669,"date":"2024-09-11T16:00:00.000Z","nv":3.086,"tnv":3.086},{"stockId":3000000015669,"date":"2024-09-10T16:00:00.000Z","nv":3.097,"tnv":3.097},{"stockId":3000000015669,"date":"2024-09-09T16:00:00.000Z","nv":3.053,"tnv":3.053},{"stockId":3000000015669,"date":"2024-09-08T16:00:00.000Z","nv":3.024,"tnv":3.024},{"stockId":3000000015669,"date":"2024-09-05T16:00:00.000Z","nv":3.037,"tnv":3.037},{"stockId":3000000015669,"date":"2024-09-04T16:00:00.000Z","nv":3.086,"tnv":3.086},{"stockId":3000000015669,"date":"2024-09-03T16:00:00.000Z","nv":3.074,"tnv":3.074},{"stockId":3000000015669,"date":"2024-09-02T16:00:00.000Z","nv":3.093,"tnv":3.093},{"stockId":3000000015669,"date":"2024-09-01T16:00:00.000Z","nv":3.048,"tnv":3.048},{"stockId":3000000015669,"date":"2024-08-29T16:00:00.000Z","nv":3.133,"tnv":3.133},{"stockId":3000000015669,"date":"2024-08-28T16:00:00.000Z","nv":3.04,"tnv":3.04},{"stockId":3000000015669,"date":"2024-08-27T16:00:00.000Z","nv":2.992,"tnv":2.992},{"stockId":3000000015669,"date":"2024-08-26T16:00:00.000Z","nv":2.996,"tnv":2.996},{"stockId":3000000015669,"date":"2024-08-25T16:00:00.000Z","nv":3.032,"tnv":3.032},{"stockId":3000000015669,"date":"2024-08-22T16:00:00.000Z","nv":3.025,"tnv":3.025},{"stockId":3000000015669,"date":"2024-08-21T16:00:00.000Z","nv":3.039,"tnv":3.039},{"stockId":3000000015669,"date":"2024-08-20T16:00:00.000Z","nv":3.072,"tnv":3.072},{"stockId":3000000015669,"date":"2024-08-19T16:00:00.000Z","nv":3.073,"tnv":3.073},{"stockId":3000000015669,"date":"2024-08-18T16:00:00.000Z","nv":3.105,"tnv":3.105},{"stockId":3000000015669,"date":"2024-08-15T16:00:00.000Z","nv":3.098,"tnv":3.098},{"stockId":3000000015669,"date":"2024-08-14T16:00:00.000Z","nv":3.092,"tnv":3.092},{"stockId":3000000015669,"date":"2024-08-13T16:00:00.000Z","nv":3.083,"tnv":3.083},{"stockId":3000000015669,"date":"2024-08-12T16:00:00.000Z","nv":3.129,"tnv":3.129},{"stockId":3000000015669,"date":"2024-08-11T16:00:00.000Z","nv":3.107,"tnv":3.107},{"stockId":3000000015669,"date":"2024-08-08T16:00:00.000Z","nv":3.129,"tnv":3.129},{"stockId":3000000015669,"date":"2024-08-07T16:00:00.000Z","nv":3.121,"tnv":3.121},{"stockId":3000000015669,"date":"2024-08-06T16:00:00.000Z","nv":3.143,"tnv":3.143},{"stockId":3000000015669,"date":"2024-08-05T16:00:00.000Z","nv":3.149,"tnv":3.149},{"stockId":3000000015669,"date":"2024-08-04T16:00:00.000Z","nv":3.095,"tnv":3.095},{"stockId":3000000015669,"date":"2024-08-01T16:00:00.000Z","nv":3.171,"tnv":3.171},{"stockId":3000000015669,"date":"2024-07-31T16:00:00.000Z","nv":3.244,"tnv":3.244},{"stockId":3000000015669,"date":"2024-07-30T16:00:00.000Z","nv":3.269,"tnv":3.269},{"stockId":3000000015669,"date":"2024-07-29T16:00:00.000Z","nv":3.194,"tnv":3.194},{"stockId":3000000015669,"date":"2024-07-28T16:00:00.000Z","nv":3.213,"tnv":3.213},{"stockId":3000000015669,"date":"2024-07-25T16:00:00.000Z","nv":3.247,"tnv":3.247},{"stockId":3000000015669,"date":"2024-07-24T16:00:00.000Z","nv":3.25,"tnv":3.25},{"stockId":3000000015669,"date":"2024-07-23T16:00:00.000Z","nv":3.255,"tnv":3.255},{"stockId":3000000015669,"date":"2024-07-22T16:00:00.000Z","nv":3.288,"tnv":3.288},{"stockId":3000000015669,"date":"2024-07-21T16:00:00.000Z","nv":3.385,"tnv":3.385},{"stockId":3000000015669,"date":"2024-07-18T16:00:00.000Z","nv":3.362,"tnv":3.362},{"stockId":3000000015669,"date":"2024-07-17T16:00:00.000Z","nv":3.322,"tnv":3.322},{"stockId":3000000015669,"date":"2024-07-16T16:00:00.000Z","nv":3.271,"tnv":3.271},{"stockId":3000000015669,"date":"2024-07-15T16:00:00.000Z","nv":3.299,"tnv":3.299},{"stockId":3000000015669,"date":"2024-07-14T16:00:00.000Z","nv":3.221,"tnv":3.221},{"stockId":3000000015669,"date":"2024-07-11T16:00:00.000Z","nv":3.211,"tnv":3.211},{"stockId":3000000015669,"date":"2024-07-10T16:00:00.000Z","nv":3.166,"tnv":3.166},{"stockId":3000000015669,"date":"2024-07-09T16:00:00.000Z","nv":3.093,"tnv":3.093},{"stockId":3000000015669,"date":"2024-07-08T16:00:00.000Z","nv":3.103,"tnv":3.103},{"stockId":3000000015669,"date":"2024-07-07T16:00:00.000Z","nv":3.045,"tnv":3.045},{"stockId":3000000015669,"date":"2024-07-04T16:00:00.000Z","nv":3.069,"tnv":3.069},{"stockId":3000000015669,"date":"2024-07-03T16:00:00.000Z","nv":3.05,"tnv":3.05},{"stockId":3000000015669,"date":"2024-07-02T16:00:00.000Z","nv":3.075,"tnv":3.075},{"stockId":3000000015669,"date":"2024-07-01T16:00:00.000Z","nv":3.073,"tnv":3.073},{"stockId":3000000015669,"date":"2024-06-30T16:00:00.000Z","nv":3.13,"tnv":3.13},{"stockId":3000000015669,"date":"2024-06-27T16:00:00.000Z","nv":3.136,"tnv":3.136},{"stockId":3000000015669,"date":"2024-06-26T16:00:00.000Z","nv":3.141,"tnv":3.141},{"stockId":3000000015669,"date":"2024-06-25T16:00:00.000Z","nv":3.173,"tnv":3.173},{"stockId":3000000015669,"date":"2024-06-24T16:00:00.000Z","nv":3.156,"tnv":3.156},{"stockId":3000000015669,"date":"2024-06-23T16:00:00.000Z","nv":3.224,"tnv":3.224},{"stockId":3000000015669,"date":"2024-06-20T16:00:00.000Z","nv":3.268,"tnv":3.268},{"stockId":3000000015669,"date":"2024-06-19T16:00:00.000Z","nv":3.276,"tnv":3.276},{"stockId":3000000015669,"date":"2024-06-18T16:00:00.000Z","nv":3.284,"tnv":3.284},{"stockId":3000000015669,"date":"2024-06-17T16:00:00.000Z","nv":3.31,"tnv":3.31},{"stockId":3000000015669,"date":"2024-06-16T16:00:00.000Z","nv":3.274,"tnv":3.274},{"stockId":3000000015669,"date":"2024-06-13T16:00:00.000Z","nv":3.222,"tnv":3.222},{"stockId":3000000015669,"date":"2024-06-12T16:00:00.000Z","nv":3.241,"tnv":3.241},{"stockId":3000000015669,"date":"2024-06-11T16:00:00.000Z","nv":3.204,"tnv":3.204},{"stockId":3000000015669,"date":"2024-06-10T16:00:00.000Z","nv":3.222,"tnv":3.222},{"stockId":3000000015669,"date":"2024-06-06T16:00:00.000Z","nv":3.192,"tnv":3.192},{"stockId":3000000015669,"date":"2024-06-05T16:00:00.000Z","nv":3.243,"tnv":3.243},{"stockId":3000000015669,"date":"2024-06-04T16:00:00.000Z","nv":3.273,"tnv":3.273},{"stockId":3000000015669,"date":"2024-06-03T16:00:00.000Z","nv":3.272,"tnv":3.272},{"stockId":3000000015669,"date":"2024-06-02T16:00:00.000Z","nv":3.23,"tnv":3.23},{"stockId":3000000015669,"date":"2024-05-30T16:00:00.000Z","nv":3.196,"tnv":3.196},{"stockId":3000000015669,"date":"2024-05-29T16:00:00.000Z","nv":3.213,"tnv":3.213},{"stockId":3000000015669,"date":"2024-05-28T16:00:00.000Z","nv":3.197,"tnv":3.197},{"stockId":3000000015669,"date":"2024-05-27T16:00:00.000Z","nv":3.174,"tnv":3.174},{"stockId":3000000015669,"date":"2024-05-26T16:00:00.000Z","nv":3.194,"tnv":3.194},{"stockId":3000000015669,"date":"2024-05-23T16:00:00.000Z","nv":3.17,"tnv":3.17},{"stockId":3000000015669,"date":"2024-05-22T16:00:00.000Z","nv":3.231,"tnv":3.231},{"stockId":3000000015669,"date":"2024-05-21T16:00:00.000Z","nv":3.279,"tnv":3.279},{"stockId":3000000015669,"date":"2024-05-20T16:00:00.000Z","nv":3.236,"tnv":3.236},{"stockId":3000000015669,"date":"2024-05-19T16:00:00.000Z","nv":3.259,"tnv":3.259},{"stockId":3000000015669,"date":"2024-05-16T16:00:00.000Z","nv":3.246,"tnv":3.246},{"stockId":3000000015669,"date":"2024-05-15T16:00:00.000Z","nv":3.245,"tnv":3.245},{"stockId":3000000015669,"date":"2024-05-14T16:00:00.000Z","nv":3.23,"tnv":3.23}],"influencesList":[]}