window.pageData = {"startDate":"2024-05-21T15:01:40.425Z","endDate":"2026-05-21T15:01:40.425Z","stock":{"_id":3000000015692,"name":"富国通胀通缩主题轮动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015692","tickerId":15692,"shortName":"富国通胀通缩主题轮动混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2022-06-15T16:00:00.000Z","followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgtztsztldhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"曹晋","stockType":"fund_manager","stockCode":"8801380725","exchange":"fm","tickerId":310130100}],"hotMetrics":{"fss":{"stockId":3000000015692,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9965,"f_ind_h_s_r":0.0034999999999999996,"f_h_a":118,"f_h_s_a":1300310,"f_ind_h_s_r_c_1y":-0.0015000000000000005,"f_ind_h_s_r_c_hy":-0.0018000000000000004,"f_ins_h_s_r_c_1y":0.0015000000000000568,"f_ins_h_s_r_c_hy":0.0018000000000000238,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015692,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.08733867378727192,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.13076923076923078,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.03933384463679194,"f_p_r_m6_ssc":8834,"f_p_r_m6_ssrp":0.0896637608966376,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.02275994250119789,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.01979045401629802,"f_cagr_p_r_fs_ssc":9176,"f_cagr_p_r_fs_ssrp":0.05798365122615804,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.03212793545598617},"fp":{"stockId":3000000015692,"type":"fp","f_p_r_fys":0.35741606459838504,"f_p_r_m1":0.10954145437702612,"f_p_r_m3":0.35472925208539574,"f_p_r_m6":0.49601873536299745,"f_cagr_p_r_fs":0.29165603722400535,"f_p_r_d1":-0.02309411472560219,"f_p_r_y1":1.6108991825613055,"f_p_r_y2":2.0849967804249814,"last_data_date":"2026-05-19T16:00:00.000Z","f_p_r_y3":1.389526184538652},"ff":{"stockId":3000000015692,"type":"ff","f_m_f":4590860,"f_m_f_r":0.012,"f_c_f":765143,"f_c_f_r":0.002,"f_m_a_c_f":5356003,"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":"2026-05-07T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015692,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":9.582,"f_nv_cr":0.005878647910980472},"f_as":{"stockId":3000000015692,"type":"f_as","f_tas":739088968.448,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000100039,"stockCode":"100039","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-04-07T16:00:00.000Z","setUpScale":1485910000,"market":"a","tickerId":100039,"custody":"中国工商银行股份有限公司","name":"富国通胀通缩主题轮动混合型证券投资基金","shortName":"富国通胀通缩主题轮动混合(100039)","fundSecondLevel":"hybrid","__csrcFundId":2945,"fundStatus":"normal","lastUpdated":"2026-05-01T05:38:45.910Z","masterFundFlag":1,"inceptionDate":"2010-05-11T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国通胀通缩主题轮动混合","pinyin":"fgtztsztldhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2475,"holdings":4544900,"marketCap":223881774,"netValueRatio":0.0954,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":300308,"holdings":372900,"marketCap":212332989,"netValueRatio":0.0905,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":300502,"holdings":475300,"marketCap":210481852,"netValueRatio":0.0897,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2916,"holdings":788949,"marketCap":173182194,"netValueRatio":0.0738,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2384,"holdings":1649700,"marketCap":170414010,"netValueRatio":0.0726,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2027,"holdings":16428096,"marketCap":107604028,"netValueRatio":0.0458,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":601869,"holdings":327657,"marketCap":101406564,"netValueRatio":0.0432,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":688052,"holdings":639714,"marketCap":94600906,"netValueRatio":0.0403,"quarterlyChange":-0.06511569098495396,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":2555,"holdings":4163925,"marketCap":89149634,"netValueRatio":0.038,"quarterlyChange":-0.09279661016949159,"stock":{"stockCode":"002555","exchange":"sz","stockType":"company","tickerId":2555,"name":"三七互娱"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000100039,"stockId":600498,"holdings":1575300,"marketCap":79521144,"netValueRatio":0.0339,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015692,"nv":9.582,"tnv":9.582},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015692,"nv":9.526,"tnv":9.526},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015692,"nv":9.524,"tnv":9.524},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015692,"nv":9.414,"tnv":9.414},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015692,"nv":9.672,"tnv":9.672},{"stockId":3000000015692,"date":"2026-05-12T16:00:00.000Z","nv":9.909,"tnv":9.909},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015692,"nv":9.693,"tnv":9.693},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015692,"nv":9.523,"tnv":9.523},{"stockId":3000000015692,"date":"2026-05-07T16:00:00.000Z","nv":9.274,"tnv":9.274},{"stockId":3000000015692,"date":"2026-05-06T16:00:00.000Z","nv":9.21,"tnv":9.21},{"stockId":3000000015692,"date":"2026-05-05T16:00:00.000Z","nv":8.809,"tnv":8.809},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015692,"nv":8.694,"tnv":8.694},{"stockId":3000000015692,"date":"2026-04-28T16:00:00.000Z","nv":8.725,"tnv":8.725},{"stockId":3000000015692,"date":"2026-04-27T16:00:00.000Z","nv":8.741,"tnv":8.741},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015692,"nv":8.868,"tnv":8.868},{"stockId":3000000015692,"date":"2026-04-23T16:00:00.000Z","nv":8.725,"tnv":8.725},{"stockId":3000000015692,"date":"2026-04-22T16:00:00.000Z","nv":8.909,"tnv":8.909},{"stockId":3000000015692,"date":"2026-04-21T16:00:00.000Z","nv":9.074,"tnv":9.074},{"stockId":3000000015692,"date":"2026-04-20T16:00:00.000Z","nv":8.727,"tnv":8.727},{"stockId":3000000015692,"date":"2026-04-19T16:00:00.000Z","nv":8.636,"tnv":8.636},{"stockId":3000000015692,"date":"2026-04-16T16:00:00.000Z","nv":8.549,"tnv":8.549},{"stockId":3000000015692,"date":"2026-04-15T16:00:00.000Z","nv":8.234,"tnv":8.234},{"stockId":3000000015692,"date":"2026-04-14T16:00:00.000Z","nv":8.02,"tnv":8.02},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015692,"nv":8.107,"tnv":8.107},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015692,"nv":7.953,"tnv":7.953},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015692,"nv":7.975,"tnv":7.975},{"stockId":3000000015692,"date":"2026-04-08T16:00:00.000Z","nv":7.734,"tnv":7.734},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015692,"nv":7.598,"tnv":7.598},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015692,"nv":7.187,"tnv":7.187},{"stockId":3000000015692,"date":"2026-04-02T16:00:00.000Z","nv":7.169,"tnv":7.169},{"stockId":3000000015692,"date":"2026-04-01T16:00:00.000Z","nv":7.099,"tnv":7.099},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015692,"nv":7.216,"tnv":7.216},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015692,"nv":6.992,"tnv":6.992},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015692,"nv":7.109,"tnv":7.109},{"stockId":3000000015692,"date":"2026-03-26T16:00:00.000Z","nv":7.125,"tnv":7.125},{"stockId":3000000015692,"date":"2026-03-25T16:00:00.000Z","nv":7.088,"tnv":7.088},{"stockId":3000000015692,"date":"2026-03-24T16:00:00.000Z","nv":7.228,"tnv":7.228},{"stockId":3000000015692,"date":"2026-03-23T16:00:00.000Z","nv":6.998,"tnv":6.998},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015692,"nv":6.876,"tnv":6.876},{"stockId":3000000015692,"date":"2026-03-19T16:00:00.000Z","nv":7.18,"tnv":7.18},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015692,"nv":7.104,"tnv":7.104},{"stockId":3000000015692,"date":"2026-03-17T16:00:00.000Z","nv":7.204,"tnv":7.204},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015692,"nv":7.062,"tnv":7.062},{"stockId":3000000015692,"date":"2026-03-15T16:00:00.000Z","nv":7.199,"tnv":7.199},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015692,"nv":7.077,"tnv":7.077},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015692,"nv":7.094,"tnv":7.094},{"stockId":3000000015692,"date":"2026-03-10T16:00:00.000Z","nv":7.171,"tnv":7.171},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015692,"nv":7.207,"tnv":7.207},{"stockId":3000000015692,"date":"2026-03-08T16:00:00.000Z","nv":7.043,"tnv":7.043},{"stockId":3000000015692,"date":"2026-03-05T16:00:00.000Z","nv":7.116,"tnv":7.116},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015692,"nv":7.108,"tnv":7.108},{"stockId":3000000015692,"date":"2026-03-03T16:00:00.000Z","nv":7.053,"tnv":7.053},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015692,"nv":7.107,"tnv":7.107},{"stockId":3000000015692,"date":"2026-03-01T16:00:00.000Z","nv":7.25,"tnv":7.25},{"stockId":3000000015692,"date":"2026-02-26T16:00:00.000Z","nv":7.188,"tnv":7.188},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015692,"nv":7.315,"tnv":7.315},{"stockId":3000000015692,"date":"2026-02-24T16:00:00.000Z","nv":7.202,"tnv":7.202},{"stockId":3000000015692,"date":"2026-02-23T16:00:00.000Z","nv":7.165,"tnv":7.165},{"stockId":3000000015692,"date":"2026-02-12T16:00:00.000Z","nv":7.073,"tnv":7.073},{"stockId":3000000015692,"date":"2026-02-11T16:00:00.000Z","nv":7.115,"tnv":7.115},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015692,"nv":7.078,"tnv":7.078},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015692,"nv":7.187,"tnv":7.187},{"stockId":3000000015692,"date":"2026-02-08T16:00:00.000Z","nv":7.167,"tnv":7.167},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015692,"nv":7.027,"tnv":7.027},{"stockId":3000000015692,"date":"2026-02-04T16:00:00.000Z","nv":7.07,"tnv":7.07},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015692,"nv":7.106,"tnv":7.106},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015692,"nv":7.269,"tnv":7.269},{"stockId":3000000015692,"date":"2026-02-01T16:00:00.000Z","nv":7.262,"tnv":7.262},{"stockId":3000000015692,"date":"2026-01-29T16:00:00.000Z","nv":7.376,"tnv":7.376},{"stockId":3000000015692,"date":"2026-01-28T16:00:00.000Z","nv":7.267,"tnv":7.267},{"stockId":3000000015692,"date":"2026-01-27T16:00:00.000Z","nv":7.367,"tnv":7.367},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015692,"nv":7.371,"tnv":7.371},{"stockId":3000000015692,"date":"2026-01-25T16:00:00.000Z","nv":7.237,"tnv":7.237},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015692,"nv":7.318,"tnv":7.318},{"stockId":3000000015692,"date":"2026-01-21T16:00:00.000Z","nv":7.455,"tnv":7.455},{"stockId":3000000015692,"date":"2026-01-20T16:00:00.000Z","nv":7.352,"tnv":7.352},{"stockId":3000000015692,"date":"2026-01-19T16:00:00.000Z","nv":7.233,"tnv":7.233},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015692,"nv":7.369,"tnv":7.369},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015692,"nv":7.43,"tnv":7.43},{"stockId":3000000015692,"date":"2026-01-14T16:00:00.000Z","nv":7.407,"tnv":7.407},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015692,"nv":7.331,"tnv":7.331},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015692,"nv":7.224,"tnv":7.224},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015692,"nv":7.399,"tnv":7.399},{"stockId":3000000015692,"date":"2026-01-08T16:00:00.000Z","nv":7.28,"tnv":7.28},{"stockId":3000000015692,"date":"2026-01-07T16:00:00.000Z","nv":7.251,"tnv":7.251},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015692,"nv":7.287,"tnv":7.287},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015692,"nv":7.164,"tnv":7.164},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015692,"nv":7.188,"tnv":7.188},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015692,"nv":7.059,"tnv":7.059},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015692,"nv":7.176,"tnv":7.176},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015692,"nv":7.188,"tnv":7.188},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015692,"nv":7.121,"tnv":7.121},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015692,"nv":7.189,"tnv":7.189},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015692,"nv":7.184,"tnv":7.184},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015692,"nv":7.079,"tnv":7.079},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015692,"nv":7.02,"tnv":7.02},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015692,"nv":6.754,"tnv":6.754},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015692,"nv":6.788,"tnv":6.788},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015692,"nv":6.969,"tnv":6.969},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015692,"nv":6.631,"tnv":6.631},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015692,"nv":6.732,"tnv":6.732},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015692,"nv":6.867,"tnv":6.867},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015692,"nv":6.801,"tnv":6.801},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015692,"nv":6.983,"tnv":6.983},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015692,"nv":6.976,"tnv":6.976},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015692,"nv":6.761,"tnv":6.761},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015692,"nv":6.501,"tnv":6.501},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015692,"nv":6.482,"tnv":6.482},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015692,"nv":6.451,"tnv":6.451},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015692,"nv":6.473,"tnv":6.473},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015692,"nv":6.477,"tnv":6.477},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015692,"nv":6.416,"tnv":6.416},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015692,"nv":6.419,"tnv":6.419},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015692,"nv":6.443,"tnv":6.443},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015692,"nv":6.218,"tnv":6.218},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015692,"nv":6.059,"tnv":6.059},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015692,"nv":6.125,"tnv":6.125},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015692,"nv":6.405,"tnv":6.405},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015692,"nv":6.418,"tnv":6.418},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015692,"nv":6.393,"tnv":6.393},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015692,"nv":6.385,"tnv":6.385},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015692,"nv":6.342,"tnv":6.342},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015692,"nv":6.537,"tnv":6.537},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015692,"nv":6.545,"tnv":6.545},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015692,"nv":6.535,"tnv":6.535},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015692,"nv":6.65,"tnv":6.65},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015692,"nv":6.732,"tnv":6.732},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015692,"nv":6.863,"tnv":6.863},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015692,"nv":6.689,"tnv":6.689},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015692,"nv":6.68,"tnv":6.68},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015692,"nv":6.723,"tnv":6.723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015692,"nv":6.672,"tnv":6.672},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015692,"nv":6.971,"tnv":6.971},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015692,"nv":7.128,"tnv":7.128},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015692,"nv":7.031,"tnv":7.031},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015692,"nv":6.969,"tnv":6.969},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015692,"nv":6.705,"tnv":6.705},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015692,"nv":6.382,"tnv":6.382},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015692,"nv":6.5,"tnv":6.5},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015692,"nv":6.551,"tnv":6.551},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015692,"nv":6.304,"tnv":6.304},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015692,"nv":6.21,"tnv":6.21},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015692,"nv":6.367,"tnv":6.367},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015692,"nv":6.348,"tnv":6.348},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015692,"nv":6.211,"tnv":6.211},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015692,"nv":6.468,"tnv":6.468},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015692,"nv":6.563,"tnv":6.563},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015692,"nv":6.788,"tnv":6.788},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015692,"nv":6.719,"tnv":6.719},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015692,"nv":6.762,"tnv":6.762},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015692,"nv":6.644,"tnv":6.644},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015692,"nv":6.82,"tnv":6.82},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015692,"nv":6.781,"tnv":6.781},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015692,"nv":6.82,"tnv":6.82},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015692,"nv":6.839,"tnv":6.839},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015692,"nv":6.674,"tnv":6.674},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015692,"nv":6.7,"tnv":6.7},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015692,"nv":6.615,"tnv":6.615},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015692,"nv":6.589,"tnv":6.589},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015692,"nv":6.564,"tnv":6.564},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015692,"nv":6.637,"tnv":6.637},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015692,"nv":6.597,"tnv":6.597},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015692,"nv":6.17,"tnv":6.17},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015692,"nv":5.915,"tnv":5.915},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015692,"nv":5.979,"tnv":5.979},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015692,"nv":6.161,"tnv":6.161},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015692,"nv":5.842,"tnv":5.842},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015692,"nv":6.296,"tnv":6.296},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015692,"nv":6.214,"tnv":6.214},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015692,"nv":6.402,"tnv":6.402},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015692,"nv":6.25,"tnv":6.25},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015692,"nv":6.223,"tnv":6.223},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015692,"nv":5.852,"tnv":5.852},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015692,"nv":5.788,"tnv":5.788},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015692,"nv":5.896,"tnv":5.896},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015692,"nv":5.629,"tnv":5.629},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015692,"nv":5.383,"tnv":5.383},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015692,"nv":5.388,"tnv":5.388},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015692,"nv":5.332,"tnv":5.332},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015692,"nv":5.303,"tnv":5.303},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015692,"nv":5.175,"tnv":5.175},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015692,"nv":5.155,"tnv":5.155},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015692,"nv":5.228,"tnv":5.228},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015692,"nv":4.973,"tnv":4.973},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015692,"nv":4.772,"tnv":4.772},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015692,"nv":4.673,"tnv":4.673},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015692,"nv":4.665,"tnv":4.665},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015692,"nv":4.654,"tnv":4.654},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015692,"nv":4.639,"tnv":4.639},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015692,"nv":4.61,"tnv":4.61},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015692,"nv":4.595,"tnv":4.595},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015692,"nv":4.692,"tnv":4.692},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015692,"nv":4.624,"tnv":4.624},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015692,"nv":4.645,"tnv":4.645},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015692,"nv":4.519,"tnv":4.519},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015692,"nv":4.387,"tnv":4.387},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015692,"nv":4.348,"tnv":4.348},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015692,"nv":4.324,"tnv":4.324},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015692,"nv":4.37,"tnv":4.37},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015692,"nv":4.406,"tnv":4.406},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015692,"nv":4.389,"tnv":4.389},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015692,"nv":4.452,"tnv":4.452},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015692,"nv":4.286,"tnv":4.286},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015692,"nv":4.317,"tnv":4.317},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015692,"nv":4.158,"tnv":4.158},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015692,"nv":4.136,"tnv":4.136},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015692,"nv":4.166,"tnv":4.166},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015692,"nv":4.195,"tnv":4.195},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015692,"nv":4.186,"tnv":4.186},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015692,"nv":4.041,"tnv":4.041},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015692,"nv":4.107,"tnv":4.107},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015692,"nv":4.073,"tnv":4.073},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015692,"nv":3.974,"tnv":3.974},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015692,"nv":4.061,"tnv":4.061},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015692,"nv":4.05,"tnv":4.05},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015692,"nv":3.969,"tnv":3.969},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015692,"nv":3.91,"tnv":3.91},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015692,"nv":3.904,"tnv":3.904},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015692,"nv":3.858,"tnv":3.858},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015692,"nv":3.839,"tnv":3.839},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015692,"nv":3.837,"tnv":3.837},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015692,"nv":3.889,"tnv":3.889},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015692,"nv":3.902,"tnv":3.902},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015692,"nv":3.818,"tnv":3.818},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015692,"nv":3.855,"tnv":3.855},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015692,"nv":3.797,"tnv":3.797},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015692,"nv":3.836,"tnv":3.836},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015692,"nv":3.803,"tnv":3.803},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015692,"nv":3.784,"tnv":3.784},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015692,"nv":3.779,"tnv":3.779},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015692,"nv":3.771,"tnv":3.771},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015692,"nv":3.808,"tnv":3.808},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015692,"nv":3.748,"tnv":3.748},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015692,"nv":3.683,"tnv":3.683},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015692,"nv":3.652,"tnv":3.652},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015692,"nv":3.678,"tnv":3.678},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015692,"nv":3.594,"tnv":3.594},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015692,"nv":3.579,"tnv":3.579},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015692,"nv":3.619,"tnv":3.619},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015692,"nv":3.6,"tnv":3.6},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015692,"nv":3.641,"tnv":3.641},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015692,"nv":3.643,"tnv":3.643},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015692,"nv":3.67,"tnv":3.67},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015692,"nv":3.652,"tnv":3.652},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015692,"nv":3.644,"tnv":3.644},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015692,"nv":3.643,"tnv":3.643},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015692,"nv":3.705,"tnv":3.705},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015692,"nv":3.709,"tnv":3.709},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015692,"nv":3.711,"tnv":3.711},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015692,"nv":3.685,"tnv":3.685},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015692,"nv":3.721,"tnv":3.721},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015692,"nv":3.744,"tnv":3.744},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015692,"nv":3.782,"tnv":3.782},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015692,"nv":3.742,"tnv":3.742},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015692,"nv":3.699,"tnv":3.699},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015692,"nv":3.677,"tnv":3.677},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015692,"nv":3.651,"tnv":3.651},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015692,"nv":3.679,"tnv":3.679},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015692,"nv":3.712,"tnv":3.712},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015692,"nv":3.679,"tnv":3.679},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015692,"nv":3.702,"tnv":3.702},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015692,"nv":3.645,"tnv":3.645},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015692,"nv":3.687,"tnv":3.687},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015692,"nv":3.636,"tnv":3.636},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015692,"nv":3.635,"tnv":3.635},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015692,"nv":3.616,"tnv":3.616},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015692,"nv":3.579,"tnv":3.579},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015692,"nv":3.505,"tnv":3.505},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015692,"nv":3.46,"tnv":3.46},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015692,"nv":3.377,"tnv":3.377},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015692,"nv":3.385,"tnv":3.385},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015692,"nv":3.647,"tnv":3.647},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015692,"nv":3.675,"tnv":3.675},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015692,"nv":3.67,"tnv":3.67},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015692,"nv":3.684,"tnv":3.684},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015692,"nv":3.657,"tnv":3.657},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015692,"nv":3.669,"tnv":3.669},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015692,"nv":3.659,"tnv":3.659},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015692,"nv":3.654,"tnv":3.654},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015692,"nv":3.67,"tnv":3.67},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015692,"nv":3.689,"tnv":3.689},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015692,"nv":3.775,"tnv":3.775},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015692,"nv":3.82,"tnv":3.82},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015692,"nv":3.87,"tnv":3.87},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015692,"nv":3.858,"tnv":3.858},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015692,"nv":3.879,"tnv":3.879},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015692,"nv":3.855,"tnv":3.855},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015692,"nv":3.938,"tnv":3.938},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015692,"nv":3.921,"tnv":3.921},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015692,"nv":3.934,"tnv":3.934},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015692,"nv":4.027,"tnv":4.027},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015692,"nv":4.021,"tnv":4.021},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015692,"nv":3.838,"tnv":3.838},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015692,"nv":3.791,"tnv":3.791},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015692,"nv":3.739,"tnv":3.739},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015692,"nv":3.674,"tnv":3.674},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015692,"nv":3.819,"tnv":3.819},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015692,"nv":3.861,"tnv":3.861},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015692,"nv":3.846,"tnv":3.846},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015692,"nv":3.879,"tnv":3.879},{"stockId":3000000015692,"date":"2025-02-20T16:00:00.000Z","nv":3.921,"tnv":3.921},{"stockId":3000000015692,"date":"2025-02-19T16:00:00.000Z","nv":3.845,"tnv":3.845},{"stockId":3000000015692,"date":"2025-02-18T16:00:00.000Z","nv":3.803,"tnv":3.803},{"stockId":3000000015692,"date":"2025-02-17T16:00:00.000Z","nv":3.718,"tnv":3.718},{"stockId":3000000015692,"date":"2025-02-16T16:00:00.000Z","nv":3.815,"tnv":3.815},{"stockId":3000000015692,"date":"2025-02-13T16:00:00.000Z","nv":3.823,"tnv":3.823},{"stockId":3000000015692,"date":"2025-02-12T16:00:00.000Z","nv":3.727,"tnv":3.727},{"stockId":3000000015692,"date":"2025-02-11T16:00:00.000Z","nv":3.799,"tnv":3.799},{"stockId":3000000015692,"date":"2025-02-10T16:00:00.000Z","nv":3.715,"tnv":3.715},{"stockId":3000000015692,"date":"2025-02-09T16:00:00.000Z","nv":3.707,"tnv":3.707},{"stockId":3000000015692,"date":"2025-02-06T16:00:00.000Z","nv":3.667,"tnv":3.667},{"stockId":3000000015692,"date":"2025-02-05T16:00:00.000Z","nv":3.662,"tnv":3.662},{"stockId":3000000015692,"date":"2025-02-04T16:00:00.000Z","nv":3.571,"tnv":3.571},{"stockId":3000000015692,"date":"2025-01-26T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000015692,"date":"2025-01-23T16:00:00.000Z","nv":3.522,"tnv":3.522},{"stockId":3000000015692,"date":"2025-01-22T16:00:00.000Z","nv":3.427,"tnv":3.427},{"stockId":3000000015692,"date":"2025-01-21T16:00:00.000Z","nv":3.438,"tnv":3.438},{"stockId":3000000015692,"date":"2025-01-20T16:00:00.000Z","nv":3.469,"tnv":3.469},{"stockId":3000000015692,"date":"2025-01-19T16:00:00.000Z","nv":3.41,"tnv":3.41},{"stockId":3000000015692,"date":"2025-01-16T16:00:00.000Z","nv":3.396,"tnv":3.396},{"stockId":3000000015692,"date":"2025-01-15T16:00:00.000Z","nv":3.363,"tnv":3.363},{"stockId":3000000015692,"date":"2025-01-14T16:00:00.000Z","nv":3.36,"tnv":3.36},{"stockId":3000000015692,"date":"2025-01-13T16:00:00.000Z","nv":3.372,"tnv":3.372},{"stockId":3000000015692,"date":"2025-01-12T16:00:00.000Z","nv":3.281,"tnv":3.281},{"stockId":3000000015692,"date":"2025-01-09T16:00:00.000Z","nv":3.304,"tnv":3.304},{"stockId":3000000015692,"date":"2025-01-08T16:00:00.000Z","nv":3.349,"tnv":3.349},{"stockId":3000000015692,"date":"2025-01-07T16:00:00.000Z","nv":3.363,"tnv":3.363},{"stockId":3000000015692,"date":"2025-01-06T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000015692,"date":"2025-01-05T16:00:00.000Z","nv":3.313,"tnv":3.313},{"stockId":3000000015692,"date":"2025-01-02T16:00:00.000Z","nv":3.345,"tnv":3.345},{"stockId":3000000015692,"date":"2025-01-01T16:00:00.000Z","nv":3.392,"tnv":3.392},{"stockId":3000000015692,"date":"2024-12-30T16:00:00.000Z","nv":3.439,"tnv":3.439},{"stockId":3000000015692,"date":"2024-12-29T16:00:00.000Z","nv":3.488,"tnv":3.488},{"stockId":3000000015692,"date":"2024-12-26T16:00:00.000Z","nv":3.486,"tnv":3.486},{"stockId":3000000015692,"date":"2024-12-25T16:00:00.000Z","nv":3.517,"tnv":3.517},{"stockId":3000000015692,"date":"2024-12-24T16:00:00.000Z","nv":3.469,"tnv":3.469},{"stockId":3000000015692,"date":"2024-12-23T16:00:00.000Z","nv":3.492,"tnv":3.492},{"stockId":3000000015692,"date":"2024-12-22T16:00:00.000Z","nv":3.474,"tnv":3.474},{"stockId":3000000015692,"date":"2024-12-19T16:00:00.000Z","nv":3.537,"tnv":3.537},{"stockId":3000000015692,"date":"2024-12-18T16:00:00.000Z","nv":3.491,"tnv":3.491},{"stockId":3000000015692,"date":"2024-12-17T16:00:00.000Z","nv":3.473,"tnv":3.473},{"stockId":3000000015692,"date":"2024-12-16T16:00:00.000Z","nv":3.466,"tnv":3.466},{"stockId":3000000015692,"date":"2024-12-15T16:00:00.000Z","nv":3.507,"tnv":3.507},{"stockId":3000000015692,"date":"2024-12-12T16:00:00.000Z","nv":3.546,"tnv":3.546},{"stockId":3000000015692,"date":"2024-12-11T16:00:00.000Z","nv":3.564,"tnv":3.564},{"stockId":3000000015692,"date":"2024-12-10T16:00:00.000Z","nv":3.527,"tnv":3.527},{"stockId":3000000015692,"date":"2024-12-09T16:00:00.000Z","nv":3.484,"tnv":3.484},{"stockId":3000000015692,"date":"2024-12-08T16:00:00.000Z","nv":3.452,"tnv":3.452},{"stockId":3000000015692,"date":"2024-12-05T16:00:00.000Z","nv":3.463,"tnv":3.463},{"stockId":3000000015692,"date":"2024-12-04T16:00:00.000Z","nv":3.442,"tnv":3.442},{"stockId":3000000015692,"date":"2024-12-03T16:00:00.000Z","nv":3.427,"tnv":3.427},{"stockId":3000000015692,"date":"2024-12-02T16:00:00.000Z","nv":3.46,"tnv":3.46},{"stockId":3000000015692,"date":"2024-12-01T16:00:00.000Z","nv":3.488,"tnv":3.488},{"stockId":3000000015692,"date":"2024-11-28T16:00:00.000Z","nv":3.447,"tnv":3.447},{"stockId":3000000015692,"date":"2024-11-27T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000015692,"date":"2024-11-26T16:00:00.000Z","nv":3.426,"tnv":3.426},{"stockId":3000000015692,"date":"2024-11-25T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000015692,"date":"2024-11-24T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000015692,"date":"2024-11-21T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000015692,"date":"2024-11-20T16:00:00.000Z","nv":3.43,"tnv":3.43},{"stockId":3000000015692,"date":"2024-11-19T16:00:00.000Z","nv":3.42,"tnv":3.42},{"stockId":3000000015692,"date":"2024-11-18T16:00:00.000Z","nv":3.382,"tnv":3.382},{"stockId":3000000015692,"date":"2024-11-17T16:00:00.000Z","nv":3.35,"tnv":3.35},{"stockId":3000000015692,"date":"2024-11-14T16:00:00.000Z","nv":3.488,"tnv":3.488},{"stockId":3000000015692,"date":"2024-11-13T16:00:00.000Z","nv":3.536,"tnv":3.536},{"stockId":3000000015692,"date":"2024-11-12T16:00:00.000Z","nv":3.623,"tnv":3.623},{"stockId":3000000015692,"date":"2024-11-11T16:00:00.000Z","nv":3.57,"tnv":3.57},{"stockId":3000000015692,"date":"2024-11-10T16:00:00.000Z","nv":3.602,"tnv":3.602},{"stockId":3000000015692,"date":"2024-11-07T16:00:00.000Z","nv":3.497,"tnv":3.497},{"stockId":3000000015692,"date":"2024-11-06T16:00:00.000Z","nv":3.507,"tnv":3.507},{"stockId":3000000015692,"date":"2024-11-05T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000015692,"date":"2024-11-04T16:00:00.000Z","nv":3.486,"tnv":3.486},{"stockId":3000000015692,"date":"2024-11-03T16:00:00.000Z","nv":3.411,"tnv":3.411},{"stockId":3000000015692,"date":"2024-10-31T16:00:00.000Z","nv":3.371,"tnv":3.371},{"stockId":3000000015692,"date":"2024-10-30T16:00:00.000Z","nv":3.425,"tnv":3.425},{"stockId":3000000015692,"date":"2024-10-29T16:00:00.000Z","nv":3.409,"tnv":3.409},{"stockId":3000000015692,"date":"2024-10-28T16:00:00.000Z","nv":3.419,"tnv":3.419},{"stockId":3000000015692,"date":"2024-10-27T16:00:00.000Z","nv":3.461,"tnv":3.461},{"stockId":3000000015692,"date":"2024-10-24T16:00:00.000Z","nv":3.439,"tnv":3.439},{"stockId":3000000015692,"date":"2024-10-23T16:00:00.000Z","nv":3.402,"tnv":3.402},{"stockId":3000000015692,"date":"2024-10-22T16:00:00.000Z","nv":3.431,"tnv":3.431},{"stockId":3000000015692,"date":"2024-10-21T16:00:00.000Z","nv":3.459,"tnv":3.459},{"stockId":3000000015692,"date":"2024-10-20T16:00:00.000Z","nv":3.44,"tnv":3.44},{"stockId":3000000015692,"date":"2024-10-17T16:00:00.000Z","nv":3.409,"tnv":3.409},{"stockId":3000000015692,"date":"2024-10-16T16:00:00.000Z","nv":3.275,"tnv":3.275},{"stockId":3000000015692,"date":"2024-10-15T16:00:00.000Z","nv":3.274,"tnv":3.274},{"stockId":3000000015692,"date":"2024-10-14T16:00:00.000Z","nv":3.308,"tnv":3.308},{"stockId":3000000015692,"date":"2024-10-13T16:00:00.000Z","nv":3.365,"tnv":3.365},{"stockId":3000000015692,"date":"2024-10-10T16:00:00.000Z","nv":3.317,"tnv":3.317},{"stockId":3000000015692,"date":"2024-10-09T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000015692,"date":"2024-10-08T16:00:00.000Z","nv":3.407,"tnv":3.407},{"stockId":3000000015692,"date":"2024-10-07T16:00:00.000Z","nv":3.636,"tnv":3.636},{"stockId":3000000015692,"date":"2024-09-29T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000015692,"date":"2024-09-26T16:00:00.000Z","nv":3.11,"tnv":3.11},{"stockId":3000000015692,"date":"2024-09-25T16:00:00.000Z","nv":3.012,"tnv":3.012},{"stockId":3000000015692,"date":"2024-09-24T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000015692,"date":"2024-09-23T16:00:00.000Z","nv":2.94,"tnv":2.94},{"stockId":3000000015692,"date":"2024-09-22T16:00:00.000Z","nv":2.866,"tnv":2.866},{"stockId":3000000015692,"date":"2024-09-19T16:00:00.000Z","nv":2.877,"tnv":2.877},{"stockId":3000000015692,"date":"2024-09-18T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000015692,"date":"2024-09-17T16:00:00.000Z","nv":2.884,"tnv":2.884},{"stockId":3000000015692,"date":"2024-09-12T16:00:00.000Z","nv":2.9,"tnv":2.9},{"stockId":3000000015692,"date":"2024-09-11T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000015692,"date":"2024-09-10T16:00:00.000Z","nv":2.914,"tnv":2.914},{"stockId":3000000015692,"date":"2024-09-09T16:00:00.000Z","nv":2.909,"tnv":2.909},{"stockId":3000000015692,"date":"2024-09-08T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000015692,"date":"2024-09-05T16:00:00.000Z","nv":2.897,"tnv":2.897},{"stockId":3000000015692,"date":"2024-09-04T16:00:00.000Z","nv":2.933,"tnv":2.933},{"stockId":3000000015692,"date":"2024-09-03T16:00:00.000Z","nv":2.93,"tnv":2.93},{"stockId":3000000015692,"date":"2024-09-02T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000015692,"date":"2024-09-01T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000015692,"date":"2024-08-29T16:00:00.000Z","nv":2.989,"tnv":2.989},{"stockId":3000000015692,"date":"2024-08-28T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000015692,"date":"2024-08-27T16:00:00.000Z","nv":2.915,"tnv":2.915},{"stockId":3000000015692,"date":"2024-08-26T16:00:00.000Z","nv":2.919,"tnv":2.919},{"stockId":3000000015692,"date":"2024-08-25T16:00:00.000Z","nv":2.945,"tnv":2.945},{"stockId":3000000015692,"date":"2024-08-22T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000015692,"date":"2024-08-21T16:00:00.000Z","nv":2.969,"tnv":2.969},{"stockId":3000000015692,"date":"2024-08-20T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000015692,"date":"2024-08-19T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000015692,"date":"2024-08-18T16:00:00.000Z","nv":2.977,"tnv":2.977},{"stockId":3000000015692,"date":"2024-08-15T16:00:00.000Z","nv":2.978,"tnv":2.978},{"stockId":3000000015692,"date":"2024-08-14T16:00:00.000Z","nv":2.974,"tnv":2.974},{"stockId":3000000015692,"date":"2024-08-13T16:00:00.000Z","nv":2.969,"tnv":2.969},{"stockId":3000000015692,"date":"2024-08-12T16:00:00.000Z","nv":2.995,"tnv":2.995},{"stockId":3000000015692,"date":"2024-08-11T16:00:00.000Z","nv":2.988,"tnv":2.988},{"stockId":3000000015692,"date":"2024-08-08T16:00:00.000Z","nv":2.988,"tnv":2.988},{"stockId":3000000015692,"date":"2024-08-07T16:00:00.000Z","nv":2.987,"tnv":2.987},{"stockId":3000000015692,"date":"2024-08-06T16:00:00.000Z","nv":2.969,"tnv":2.969},{"stockId":3000000015692,"date":"2024-08-05T16:00:00.000Z","nv":2.977,"tnv":2.977},{"stockId":3000000015692,"date":"2024-08-04T16:00:00.000Z","nv":2.927,"tnv":2.927},{"stockId":3000000015692,"date":"2024-08-01T16:00:00.000Z","nv":3.036,"tnv":3.036},{"stockId":3000000015692,"date":"2024-07-31T16:00:00.000Z","nv":3.104,"tnv":3.104},{"stockId":3000000015692,"date":"2024-07-30T16:00:00.000Z","nv":3.104,"tnv":3.104},{"stockId":3000000015692,"date":"2024-07-29T16:00:00.000Z","nv":3.026,"tnv":3.026},{"stockId":3000000015692,"date":"2024-07-28T16:00:00.000Z","nv":3.043,"tnv":3.043},{"stockId":3000000015692,"date":"2024-07-25T16:00:00.000Z","nv":3.051,"tnv":3.051},{"stockId":3000000015692,"date":"2024-07-24T16:00:00.000Z","nv":3.026,"tnv":3.026},{"stockId":3000000015692,"date":"2024-07-23T16:00:00.000Z","nv":3.062,"tnv":3.062},{"stockId":3000000015692,"date":"2024-07-22T16:00:00.000Z","nv":3.106,"tnv":3.106},{"stockId":3000000015692,"date":"2024-07-21T16:00:00.000Z","nv":3.192,"tnv":3.192},{"stockId":3000000015692,"date":"2024-07-18T16:00:00.000Z","nv":3.203,"tnv":3.203},{"stockId":3000000015692,"date":"2024-07-17T16:00:00.000Z","nv":3.226,"tnv":3.226},{"stockId":3000000015692,"date":"2024-07-16T16:00:00.000Z","nv":3.252,"tnv":3.252},{"stockId":3000000015692,"date":"2024-07-15T16:00:00.000Z","nv":3.327,"tnv":3.327},{"stockId":3000000015692,"date":"2024-07-14T16:00:00.000Z","nv":3.265,"tnv":3.265},{"stockId":3000000015692,"date":"2024-07-11T16:00:00.000Z","nv":3.27,"tnv":3.27},{"stockId":3000000015692,"date":"2024-07-10T16:00:00.000Z","nv":3.301,"tnv":3.301},{"stockId":3000000015692,"date":"2024-07-09T16:00:00.000Z","nv":3.283,"tnv":3.283},{"stockId":3000000015692,"date":"2024-07-08T16:00:00.000Z","nv":3.285,"tnv":3.285},{"stockId":3000000015692,"date":"2024-07-07T16:00:00.000Z","nv":3.183,"tnv":3.183},{"stockId":3000000015692,"date":"2024-07-04T16:00:00.000Z","nv":3.18,"tnv":3.18},{"stockId":3000000015692,"date":"2024-07-03T16:00:00.000Z","nv":3.172,"tnv":3.172},{"stockId":3000000015692,"date":"2024-07-02T16:00:00.000Z","nv":3.189,"tnv":3.189},{"stockId":3000000015692,"date":"2024-07-01T16:00:00.000Z","nv":3.19,"tnv":3.19},{"stockId":3000000015692,"date":"2024-06-30T16:00:00.000Z","nv":3.232,"tnv":3.232},{"stockId":3000000015692,"date":"2024-06-27T16:00:00.000Z","nv":3.225,"tnv":3.225},{"stockId":3000000015692,"date":"2024-06-26T16:00:00.000Z","nv":3.21,"tnv":3.21},{"stockId":3000000015692,"date":"2024-06-25T16:00:00.000Z","nv":3.242,"tnv":3.242},{"stockId":3000000015692,"date":"2024-06-24T16:00:00.000Z","nv":3.165,"tnv":3.165},{"stockId":3000000015692,"date":"2024-06-23T16:00:00.000Z","nv":3.225,"tnv":3.225},{"stockId":3000000015692,"date":"2024-06-20T16:00:00.000Z","nv":3.262,"tnv":3.262},{"stockId":3000000015692,"date":"2024-06-19T16:00:00.000Z","nv":3.254,"tnv":3.254},{"stockId":3000000015692,"date":"2024-06-18T16:00:00.000Z","nv":3.271,"tnv":3.271},{"stockId":3000000015692,"date":"2024-06-17T16:00:00.000Z","nv":3.307,"tnv":3.307},{"stockId":3000000015692,"date":"2024-06-16T16:00:00.000Z","nv":3.265,"tnv":3.265},{"stockId":3000000015692,"date":"2024-06-13T16:00:00.000Z","nv":3.191,"tnv":3.191},{"stockId":3000000015692,"date":"2024-06-12T16:00:00.000Z","nv":3.133,"tnv":3.133},{"stockId":3000000015692,"date":"2024-06-11T16:00:00.000Z","nv":3.111,"tnv":3.111},{"stockId":3000000015692,"date":"2024-06-10T16:00:00.000Z","nv":3.074,"tnv":3.074},{"stockId":3000000015692,"date":"2024-06-06T16:00:00.000Z","nv":3.038,"tnv":3.038},{"stockId":3000000015692,"date":"2024-06-05T16:00:00.000Z","nv":3.096,"tnv":3.096},{"stockId":3000000015692,"date":"2024-06-04T16:00:00.000Z","nv":3.061,"tnv":3.061},{"stockId":3000000015692,"date":"2024-06-03T16:00:00.000Z","nv":3.084,"tnv":3.084},{"stockId":3000000015692,"date":"2024-06-02T16:00:00.000Z","nv":3.072,"tnv":3.072},{"stockId":3000000015692,"date":"2024-05-30T16:00:00.000Z","nv":3.033,"tnv":3.033},{"stockId":3000000015692,"date":"2024-05-29T16:00:00.000Z","nv":3.039,"tnv":3.039},{"stockId":3000000015692,"date":"2024-05-28T16:00:00.000Z","nv":3.014,"tnv":3.014},{"stockId":3000000015692,"date":"2024-05-27T16:00:00.000Z","nv":3.012,"tnv":3.012},{"stockId":3000000015692,"date":"2024-05-26T16:00:00.000Z","nv":3.056,"tnv":3.056},{"stockId":3000000015692,"date":"2024-05-23T16:00:00.000Z","nv":3.03,"tnv":3.03},{"stockId":3000000015692,"date":"2024-05-22T16:00:00.000Z","nv":3.084,"tnv":3.084},{"stockId":3000000015692,"date":"2024-05-21T16:00:00.000Z","nv":3.115,"tnv":3.115}],"influencesList":[]}