window.pageData = {"startDate":"2024-06-28T21:46:19.408Z","endDate":"2026-06-28T21:46:19.408Z","stock":{"_id":3000000017170,"name":"景顺长城优势企业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017170","tickerId":17170,"shortName":"景顺长城优势企业混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050290000,"inceptionDate":"2022-11-14T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccysqyhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"邓敬东","stockType":"fund_manager","stockCode":"db20121696","exchange":"fm","tickerId":41004205060}],"hotMetrics":{"fss":{"stockId":3000000017170,"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":46,"f_h_s_a":84732,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.8124,"f_ins_h_s_r_c_1y":-0.8123999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017170,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.9262276785714286,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.9133240133347672,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.919991255874959,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.9229220270723795,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.9253181115471518,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.9712636305323925,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.9187229437229437,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.9386678077307089},"fp":{"stockId":3000000017170,"type":"fp","f_p_r_fys":-0.1490034799114207,"f_p_r_m1":-0.10660909996678847,"f_cagr_p_r_fs":-0.0593130679173689,"f_p_r_m3":-0.11454904542462152,"f_p_r_d1":-0.0023442732752847473,"f_p_r_m6":-0.1524889729048522,"f_p_r_y1":-0.07623626373626302,"f_p_r_y2":-0.08720732948761423,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y3":-0.15884928080050054,"f_i_d":"2022-11-14T16:00:00.000Z"},"ff":{"stockId":3000000017170,"type":"ff","f_m_f":1378282,"f_m_f_r":0.012,"f_c_f":229713,"f_c_f_r":0.002,"f_m_a_c_f":1607995,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017170,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.69,"f_nv_cr":-0.01501281581838143},"f_as":{"stockId":3000000017170,"type":"f_as","f_tas":378996.341,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000532,"stockCode":"000532","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-02-16T16:00:00.000Z","setUpScale":2674830000,"market":"a","tickerId":532,"custody":"中国银行股份有限公司","name":"景顺长城优势企业混合型证券投资基金","shortName":"景顺长城优势企业混合(000532)","fundSecondLevel":"hybrid","__csrcFundId":2241,"fundStatus":"normal","lastUpdated":"2026-04-30T17:32:17.548Z","masterFundFlag":1,"inceptionDate":"2014-03-18T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城优势企业混合","pinyin":"jsccysqyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":600519,"holdings":6882,"marketCap":9978900,"netValueRatio":0.0685,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":300750,"holdings":22640,"marketCap":9094488,"netValueRatio":0.0624,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":603766,"holdings":657800,"marketCap":8880300,"netValueRatio":0.0609,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":338,"holdings":344800,"marketCap":8357952,"netValueRatio":0.0573,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":601857,"holdings":649400,"marketCap":7916186,"netValueRatio":0.0543,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":601318,"holdings":126300,"marketCap":7171314,"netValueRatio":0.0492,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":600031,"holdings":338300,"marketCap":6502126,"netValueRatio":0.0446,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":2142,"holdings":155700,"marketCap":4741065,"netValueRatio":0.0325,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":301035,"holdings":58400,"marketCap":4452416,"netValueRatio":0.0305,"quarterlyChange":0.12101161593883303,"stock":{"stockCode":"301035","tickerId":301035,"exchange":"sz","stockType":"company","name":"润丰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockId":603816,"holdings":130200,"marketCap":4348680,"netValueRatio":0.0298,"quarterlyChange":0.08653220559531527,"stock":{"stockCode":"603816","exchange":"sh","stockType":"company","tickerId":603816,"name":"顾家家居"}}],"bondHoldings":[{"_id":"69e8f8ae1398d79843fff6f0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000532,"stockCode":"250411","stockName":"25农发11","holdings":100000,"marketCap":10169183,"netValueRatio":0.0698,"lastUpdated":"2026-04-22T16:34:54.374Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017170,"nv":2.69,"tnv":2.69},{"stockId":3000000017170,"date":"2026-06-24T16:00:00.000Z","nv":2.731,"tnv":2.731},{"stockId":3000000017170,"date":"2026-06-23T16:00:00.000Z","nv":2.735,"tnv":2.735},{"stockId":3000000017170,"date":"2026-06-22T16:00:00.000Z","nv":2.75,"tnv":2.75},{"stockId":3000000017170,"date":"2026-06-21T16:00:00.000Z","nv":2.785,"tnv":2.785},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017170,"nv":2.754,"tnv":2.754},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017170,"nv":2.812,"tnv":2.812},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017170,"nv":2.838,"tnv":2.838},{"stockId":3000000017170,"date":"2026-06-14T16:00:00.000Z","nv":2.892,"tnv":2.892},{"stockId":3000000017170,"date":"2026-06-11T16:00:00.000Z","nv":2.899,"tnv":2.899},{"stockId":3000000017170,"date":"2026-06-10T16:00:00.000Z","nv":2.857,"tnv":2.857},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017170,"nv":2.872,"tnv":2.872},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017170,"nv":2.866,"tnv":2.866},{"stockId":3000000017170,"date":"2026-06-07T16:00:00.000Z","nv":2.874,"tnv":2.874},{"stockId":3000000017170,"date":"2026-06-04T16:00:00.000Z","nv":2.894,"tnv":2.894},{"stockId":3000000017170,"date":"2026-06-03T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000017170,"date":"2026-06-02T16:00:00.000Z","nv":2.964,"tnv":2.964},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017170,"nv":2.999,"tnv":2.999},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017170,"nv":3.009,"tnv":3.009},{"stockId":3000000017170,"date":"2026-05-28T16:00:00.000Z","nv":2.989,"tnv":2.989},{"stockId":3000000017170,"date":"2026-05-27T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000017170,"date":"2026-05-26T16:00:00.000Z","nv":2.985,"tnv":2.985},{"stockId":3000000017170,"date":"2026-05-25T16:00:00.000Z","nv":3.011,"tnv":3.011},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017170,"nv":2.999,"tnv":2.999},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017170,"nv":3.004,"tnv":3.004},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017170,"nv":2.991,"tnv":2.991},{"stockId":3000000017170,"date":"2026-05-19T16:00:00.000Z","nv":3.03,"tnv":3.03},{"stockId":3000000017170,"date":"2026-05-18T16:00:00.000Z","nv":3.043,"tnv":3.043},{"stockId":3000000017170,"date":"2026-05-17T16:00:00.000Z","nv":3.044,"tnv":3.044},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017170,"nv":3.104,"tnv":3.104},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017170,"nv":3.131,"tnv":3.131},{"stockId":3000000017170,"date":"2026-05-12T16:00:00.000Z","nv":3.175,"tnv":3.175},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017170,"nv":3.173,"tnv":3.173},{"stockId":3000000017170,"date":"2026-05-10T16:00:00.000Z","nv":3.189,"tnv":3.189},{"stockId":3000000017170,"date":"2026-05-07T16:00:00.000Z","nv":3.164,"tnv":3.164},{"stockId":3000000017170,"date":"2026-05-06T16:00:00.000Z","nv":3.203,"tnv":3.203},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017170,"nv":3.228,"tnv":3.228},{"stockId":3000000017170,"date":"2026-04-29T16:00:00.000Z","nv":3.196,"tnv":3.196},{"stockId":3000000017170,"date":"2026-04-28T16:00:00.000Z","nv":3.219,"tnv":3.219},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017170,"nv":3.17,"tnv":3.17},{"stockId":3000000017170,"date":"2026-04-26T16:00:00.000Z","nv":3.147,"tnv":3.147},{"stockId":3000000017170,"date":"2026-04-23T16:00:00.000Z","nv":3.152,"tnv":3.152},{"stockId":3000000017170,"date":"2026-04-22T16:00:00.000Z","nv":3.134,"tnv":3.134},{"stockId":3000000017170,"date":"2026-04-21T16:00:00.000Z","nv":3.112,"tnv":3.112},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017170,"nv":3.107,"tnv":3.107},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017170,"nv":3.091,"tnv":3.091},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017170,"nv":3.099,"tnv":3.099},{"stockId":3000000017170,"date":"2026-04-15T16:00:00.000Z","nv":3.14,"tnv":3.14},{"stockId":3000000017170,"date":"2026-04-14T16:00:00.000Z","nv":3.113,"tnv":3.113},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017170,"nv":3.116,"tnv":3.116},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017170,"nv":3.112,"tnv":3.112},{"stockId":3000000017170,"date":"2026-04-09T16:00:00.000Z","nv":3.133,"tnv":3.133},{"stockId":3000000017170,"date":"2026-04-08T16:00:00.000Z","nv":3.105,"tnv":3.105},{"stockId":3000000017170,"date":"2026-04-07T16:00:00.000Z","nv":3.121,"tnv":3.121},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017170,"nv":3.063,"tnv":3.063},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017170,"nv":3.058,"tnv":3.058},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017170,"nv":3.084,"tnv":3.084},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017170,"nv":3.085,"tnv":3.085},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017170,"nv":3.037,"tnv":3.037},{"stockId":3000000017170,"date":"2026-03-29T16:00:00.000Z","nv":3.068,"tnv":3.068},{"stockId":3000000017170,"date":"2026-03-26T16:00:00.000Z","nv":3.062,"tnv":3.062},{"stockId":3000000017170,"date":"2026-03-25T16:00:00.000Z","nv":3.038,"tnv":3.038},{"stockId":3000000017170,"date":"2026-03-24T16:00:00.000Z","nv":3.072,"tnv":3.072},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017170,"nv":3.051,"tnv":3.051},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017170,"nv":3.013,"tnv":3.013},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017170,"nv":3.101,"tnv":3.101},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017170,"nv":3.128,"tnv":3.128},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017170,"nv":3.193,"tnv":3.193},{"stockId":3000000017170,"date":"2026-03-16T16:00:00.000Z","nv":3.204,"tnv":3.204},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017170,"nv":3.216,"tnv":3.216},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017170,"nv":3.221,"tnv":3.221},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017170,"nv":3.234,"tnv":3.234},{"stockId":3000000017170,"date":"2026-03-10T16:00:00.000Z","nv":3.258,"tnv":3.258},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017170,"nv":3.241,"tnv":3.241},{"stockId":3000000017170,"date":"2026-03-08T16:00:00.000Z","nv":3.211,"tnv":3.211},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017170,"nv":3.256,"tnv":3.256},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017170,"nv":3.209,"tnv":3.209},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017170,"nv":3.193,"tnv":3.193},{"stockId":3000000017170,"date":"2026-03-02T16:00:00.000Z","nv":3.233,"tnv":3.233},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017170,"nv":3.274,"tnv":3.274},{"stockId":3000000017170,"date":"2026-02-26T16:00:00.000Z","nv":3.275,"tnv":3.275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017170,"nv":3.284,"tnv":3.284},{"stockId":3000000017170,"date":"2026-02-24T16:00:00.000Z","nv":3.315,"tnv":3.315},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017170,"nv":3.312,"tnv":3.312},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017170,"nv":3.264,"tnv":3.264},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017170,"nv":3.328,"tnv":3.328},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017170,"nv":3.331,"tnv":3.331},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017170,"nv":3.308,"tnv":3.308},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017170,"nv":3.31,"tnv":3.31},{"stockId":3000000017170,"date":"2026-02-05T16:00:00.000Z","nv":3.279,"tnv":3.279},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017170,"nv":3.298,"tnv":3.298},{"stockId":3000000017170,"date":"2026-02-03T16:00:00.000Z","nv":3.295,"tnv":3.295},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017170,"nv":3.242,"tnv":3.242},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017170,"nv":3.199,"tnv":3.199},{"stockId":3000000017170,"date":"2026-01-29T16:00:00.000Z","nv":3.288,"tnv":3.288},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017170,"nv":3.319,"tnv":3.319},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017170,"nv":3.256,"tnv":3.256},{"stockId":3000000017170,"date":"2026-01-26T16:00:00.000Z","nv":3.237,"tnv":3.237},{"stockId":3000000017170,"date":"2026-01-25T16:00:00.000Z","nv":3.242,"tnv":3.242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017170,"nv":3.23,"tnv":3.23},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017170,"nv":3.231,"tnv":3.231},{"stockId":3000000017170,"date":"2026-01-20T16:00:00.000Z","nv":3.22,"tnv":3.22},{"stockId":3000000017170,"date":"2026-01-19T16:00:00.000Z","nv":3.234,"tnv":3.234},{"stockId":3000000017170,"date":"2026-01-18T16:00:00.000Z","nv":3.227,"tnv":3.227},{"stockId":3000000017170,"date":"2026-01-15T16:00:00.000Z","nv":3.205,"tnv":3.205},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017170,"nv":3.225,"tnv":3.225},{"stockId":3000000017170,"date":"2026-01-13T16:00:00.000Z","nv":3.214,"tnv":3.214},{"stockId":3000000017170,"date":"2026-01-12T16:00:00.000Z","nv":3.223,"tnv":3.223},{"stockId":3000000017170,"date":"2026-01-11T16:00:00.000Z","nv":3.214,"tnv":3.214},{"stockId":3000000017170,"date":"2026-01-08T16:00:00.000Z","nv":3.22,"tnv":3.22},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017170,"nv":3.208,"tnv":3.208},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017170,"nv":3.235,"tnv":3.235},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017170,"nv":3.252,"tnv":3.252},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017170,"nv":3.204,"tnv":3.204},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017170,"nv":3.161,"tnv":3.161},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017170,"nv":3.164,"tnv":3.164},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017170,"nv":3.151,"tnv":3.151},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017170,"nv":3.174,"tnv":3.174},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017170,"nv":3.174,"tnv":3.174},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017170,"nv":3.163,"tnv":3.163},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017170,"nv":3.159,"tnv":3.159},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017170,"nv":3.17,"tnv":3.17},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017170,"nv":3.164,"tnv":3.164},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017170,"nv":3.14,"tnv":3.14},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017170,"nv":3.148,"tnv":3.148},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017170,"nv":3.107,"tnv":3.107},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017170,"nv":3.136,"tnv":3.136},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017170,"nv":3.127,"tnv":3.127},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017170,"nv":3.108,"tnv":3.108},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017170,"nv":3.118,"tnv":3.118},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017170,"nv":3.107,"tnv":3.107},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017170,"nv":3.146,"tnv":3.146},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017170,"nv":3.162,"tnv":3.162},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017170,"nv":3.13,"tnv":3.13},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017170,"nv":3.128,"tnv":3.128},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017170,"nv":3.132,"tnv":3.132},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017170,"nv":3.143,"tnv":3.143},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017170,"nv":3.123,"tnv":3.123},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017170,"nv":3.103,"tnv":3.103},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017170,"nv":3.099,"tnv":3.099},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017170,"nv":3.097,"tnv":3.097},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017170,"nv":3.087,"tnv":3.087},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017170,"nv":3.078,"tnv":3.078},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017170,"nv":3.112,"tnv":3.112},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017170,"nv":3.138,"tnv":3.138},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017170,"nv":3.128,"tnv":3.128},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017170,"nv":3.159,"tnv":3.159},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017170,"nv":3.182,"tnv":3.182},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017170,"nv":3.22,"tnv":3.22},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017170,"nv":3.178,"tnv":3.178},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017170,"nv":3.183,"tnv":3.183},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017170,"nv":3.182,"tnv":3.182},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017170,"nv":3.151,"tnv":3.151},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017170,"nv":3.143,"tnv":3.143},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017170,"nv":3.111,"tnv":3.111},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017170,"nv":3.103,"tnv":3.103},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017170,"nv":3.141,"tnv":3.141},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017170,"nv":3.143,"tnv":3.143},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017170,"nv":3.126,"tnv":3.126},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017170,"nv":3.142,"tnv":3.142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017170,"nv":3.117,"tnv":3.117},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017170,"nv":3.128,"tnv":3.128},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017170,"nv":3.128,"tnv":3.128},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017170,"nv":3.116,"tnv":3.116},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017170,"nv":3.102,"tnv":3.102},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017170,"nv":3.122,"tnv":3.122},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017170,"nv":3.105,"tnv":3.105},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017170,"nv":3.109,"tnv":3.109},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017170,"nv":3.15,"tnv":3.15},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017170,"nv":3.156,"tnv":3.156},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017170,"nv":3.107,"tnv":3.107},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017170,"nv":3.138,"tnv":3.138},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017170,"nv":3.158,"tnv":3.158},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017170,"nv":3.184,"tnv":3.184},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017170,"nv":3.155,"tnv":3.155},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017170,"nv":3.134,"tnv":3.134},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017170,"nv":3.089,"tnv":3.089},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017170,"nv":3.096,"tnv":3.096},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017170,"nv":3.093,"tnv":3.093},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017170,"nv":3.057,"tnv":3.057},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017170,"nv":3.082,"tnv":3.082},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017170,"nv":3.11,"tnv":3.11},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017170,"nv":3.091,"tnv":3.091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017170,"nv":3.138,"tnv":3.138},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017170,"nv":3.124,"tnv":3.124},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017170,"nv":3.141,"tnv":3.141},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017170,"nv":3.133,"tnv":3.133},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017170,"nv":3.164,"tnv":3.164},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017170,"nv":3.14,"tnv":3.14},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017170,"nv":3.145,"tnv":3.145},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017170,"nv":3.147,"tnv":3.147},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017170,"nv":3.123,"tnv":3.123},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017170,"nv":3.07,"tnv":3.07},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017170,"nv":3.11,"tnv":3.11},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017170,"nv":3.136,"tnv":3.136},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017170,"nv":3.149,"tnv":3.149},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017170,"nv":3.122,"tnv":3.122},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017170,"nv":3.078,"tnv":3.078},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017170,"nv":3.082,"tnv":3.082},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017170,"nv":3.15,"tnv":3.15},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017170,"nv":3.15,"tnv":3.15},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017170,"nv":3.101,"tnv":3.101},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017170,"nv":3.095,"tnv":3.095},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017170,"nv":3.082,"tnv":3.082},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017170,"nv":3.047,"tnv":3.047},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017170,"nv":3.054,"tnv":3.054},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017170,"nv":3.053,"tnv":3.053},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017170,"nv":3.042,"tnv":3.042},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017170,"nv":3.038,"tnv":3.038},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017170,"nv":3.02,"tnv":3.02},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017170,"nv":3.016,"tnv":3.016},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017170,"nv":3.021,"tnv":3.021},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017170,"nv":3.012,"tnv":3.012},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017170,"nv":3.011,"tnv":3.011},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017170,"nv":2.992,"tnv":2.992},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017170,"nv":2.968,"tnv":2.968},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017170,"nv":2.934,"tnv":2.934},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017170,"nv":2.936,"tnv":2.936},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017170,"nv":2.992,"tnv":2.992},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017170,"nv":2.976,"tnv":2.976},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017170,"nv":2.982,"tnv":2.982},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017170,"nv":2.996,"tnv":2.996},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017170,"nv":2.999,"tnv":2.999},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017170,"nv":2.994,"tnv":2.994},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017170,"nv":2.991,"tnv":2.991},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017170,"nv":2.96,"tnv":2.96},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017170,"nv":2.934,"tnv":2.934},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017170,"nv":2.928,"tnv":2.928},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017170,"nv":2.927,"tnv":2.927},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017170,"nv":2.927,"tnv":2.927},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017170,"nv":2.933,"tnv":2.933},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017170,"nv":2.928,"tnv":2.928},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017170,"nv":2.933,"tnv":2.933},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017170,"nv":2.936,"tnv":2.936},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017170,"nv":2.944,"tnv":2.944},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017170,"nv":2.928,"tnv":2.928},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017170,"nv":2.938,"tnv":2.938},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017170,"nv":2.934,"tnv":2.934},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017170,"nv":2.931,"tnv":2.931},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017170,"nv":2.923,"tnv":2.923},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017170,"nv":2.91,"tnv":2.91},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017170,"nv":2.894,"tnv":2.894},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017170,"nv":2.912,"tnv":2.912},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017170,"nv":2.919,"tnv":2.919},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017170,"nv":2.894,"tnv":2.894},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017170,"nv":2.861,"tnv":2.861},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017170,"nv":2.861,"tnv":2.861},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017170,"nv":2.861,"tnv":2.861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017170,"nv":2.886,"tnv":2.886},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017170,"nv":2.886,"tnv":2.886},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017170,"nv":2.891,"tnv":2.891},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017170,"nv":2.898,"tnv":2.898},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017170,"nv":2.918,"tnv":2.918},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017170,"nv":2.914,"tnv":2.914},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017170,"nv":2.895,"tnv":2.895},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017170,"nv":2.895,"tnv":2.895},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017170,"nv":2.893,"tnv":2.893},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017170,"nv":2.891,"tnv":2.891},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017170,"nv":2.9,"tnv":2.9},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017170,"nv":2.887,"tnv":2.887},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017170,"nv":2.875,"tnv":2.875},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017170,"nv":2.875,"tnv":2.875},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017170,"nv":2.87,"tnv":2.87},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017170,"nv":2.858,"tnv":2.858},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017170,"nv":2.863,"tnv":2.863},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017170,"nv":2.875,"tnv":2.875},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017170,"nv":2.892,"tnv":2.892},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017170,"nv":2.899,"tnv":2.899},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017170,"nv":2.89,"tnv":2.89},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017170,"nv":2.855,"tnv":2.855},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017170,"nv":2.868,"tnv":2.868},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017170,"nv":2.876,"tnv":2.876},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017170,"nv":2.887,"tnv":2.887},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017170,"nv":2.863,"tnv":2.863},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017170,"nv":2.852,"tnv":2.852},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017170,"nv":2.842,"tnv":2.842},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017170,"nv":2.823,"tnv":2.823},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017170,"nv":2.821,"tnv":2.821},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017170,"nv":2.813,"tnv":2.813},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017170,"nv":2.802,"tnv":2.802},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017170,"nv":2.828,"tnv":2.828},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017170,"nv":2.838,"tnv":2.838},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017170,"nv":2.84,"tnv":2.84},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017170,"nv":2.842,"tnv":2.842},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017170,"nv":2.838,"tnv":2.838},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017170,"nv":2.842,"tnv":2.842},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017170,"nv":2.833,"tnv":2.833},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017170,"nv":2.818,"tnv":2.818},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017170,"nv":2.821,"tnv":2.821},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017170,"nv":2.817,"tnv":2.817},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017170,"nv":2.823,"tnv":2.823},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017170,"nv":2.814,"tnv":2.814},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017170,"nv":2.819,"tnv":2.819},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017170,"nv":2.82,"tnv":2.82},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017170,"nv":2.783,"tnv":2.783},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017170,"nv":2.751,"tnv":2.751},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017170,"nv":2.729,"tnv":2.729},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017170,"nv":2.919,"tnv":2.919},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017170,"nv":2.971,"tnv":2.971},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017170,"nv":2.967,"tnv":2.967},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017170,"nv":2.973,"tnv":2.973},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017170,"nv":2.983,"tnv":2.983},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017170,"nv":2.99,"tnv":2.99},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017170,"nv":2.976,"tnv":2.976},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017170,"nv":2.986,"tnv":2.986},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017170,"nv":2.989,"tnv":2.989},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017170,"nv":2.962,"tnv":2.962},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017170,"nv":3.006,"tnv":3.006},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017170,"nv":3.029,"tnv":3.029},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017170,"nv":3.022,"tnv":3.022},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017170,"nv":2.999,"tnv":2.999},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017170,"nv":3.006,"tnv":3.006},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017170,"nv":2.954,"tnv":2.954},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017170,"nv":2.964,"tnv":2.964},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017170,"nv":2.98,"tnv":2.98},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017170,"nv":2.979,"tnv":2.979},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017170,"nv":2.986,"tnv":2.986},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017170,"nv":2.974,"tnv":2.974},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017170,"nv":2.954,"tnv":2.954},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017170,"nv":2.933,"tnv":2.933},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017170,"nv":2.929,"tnv":2.929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017170,"nv":2.914,"tnv":2.914},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017170,"nv":2.934,"tnv":2.934},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017170,"nv":2.894,"tnv":2.894},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017170,"nv":2.877,"tnv":2.877},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017170,"nv":2.898,"tnv":2.898},{"stockId":3000000017170,"date":"2025-02-20T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000017170,"date":"2025-02-19T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000017170,"date":"2025-02-18T16:00:00.000Z","nv":2.895,"tnv":2.895},{"stockId":3000000017170,"date":"2025-02-17T16:00:00.000Z","nv":2.884,"tnv":2.884},{"stockId":3000000017170,"date":"2025-02-16T16:00:00.000Z","nv":2.903,"tnv":2.903},{"stockId":3000000017170,"date":"2025-02-13T16:00:00.000Z","nv":2.928,"tnv":2.928},{"stockId":3000000017170,"date":"2025-02-12T16:00:00.000Z","nv":2.91,"tnv":2.91},{"stockId":3000000017170,"date":"2025-02-11T16:00:00.000Z","nv":2.927,"tnv":2.927},{"stockId":3000000017170,"date":"2025-02-10T16:00:00.000Z","nv":2.92,"tnv":2.92},{"stockId":3000000017170,"date":"2025-02-09T16:00:00.000Z","nv":2.911,"tnv":2.911},{"stockId":3000000017170,"date":"2025-02-06T16:00:00.000Z","nv":2.911,"tnv":2.911},{"stockId":3000000017170,"date":"2025-02-05T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000017170,"date":"2025-02-04T16:00:00.000Z","nv":2.906,"tnv":2.906},{"stockId":3000000017170,"date":"2025-01-26T16:00:00.000Z","nv":2.967,"tnv":2.967},{"stockId":3000000017170,"date":"2025-01-23T16:00:00.000Z","nv":2.941,"tnv":2.941},{"stockId":3000000017170,"date":"2025-01-22T16:00:00.000Z","nv":2.932,"tnv":2.932},{"stockId":3000000017170,"date":"2025-01-21T16:00:00.000Z","nv":2.939,"tnv":2.939},{"stockId":3000000017170,"date":"2025-01-20T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000017170,"date":"2025-01-19T16:00:00.000Z","nv":2.956,"tnv":2.956},{"stockId":3000000017170,"date":"2025-01-16T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000017170,"date":"2025-01-15T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000017170,"date":"2025-01-14T16:00:00.000Z","nv":2.935,"tnv":2.935},{"stockId":3000000017170,"date":"2025-01-13T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000017170,"date":"2025-01-12T16:00:00.000Z","nv":2.892,"tnv":2.892},{"stockId":3000000017170,"date":"2025-01-09T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000017170,"date":"2025-01-08T16:00:00.000Z","nv":2.938,"tnv":2.938},{"stockId":3000000017170,"date":"2025-01-07T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000017170,"date":"2025-01-06T16:00:00.000Z","nv":2.934,"tnv":2.934},{"stockId":3000000017170,"date":"2025-01-05T16:00:00.000Z","nv":2.923,"tnv":2.923},{"stockId":3000000017170,"date":"2025-01-02T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000017170,"date":"2025-01-01T16:00:00.000Z","nv":2.956,"tnv":2.956},{"stockId":3000000017170,"date":"2024-12-30T16:00:00.000Z","nv":2.998,"tnv":2.998},{"stockId":3000000017170,"date":"2024-12-29T16:00:00.000Z","nv":3.002,"tnv":3.002},{"stockId":3000000017170,"date":"2024-12-26T16:00:00.000Z","nv":2.988,"tnv":2.988},{"stockId":3000000017170,"date":"2024-12-25T16:00:00.000Z","nv":2.996,"tnv":2.996},{"stockId":3000000017170,"date":"2024-12-24T16:00:00.000Z","nv":2.989,"tnv":2.989},{"stockId":3000000017170,"date":"2024-12-23T16:00:00.000Z","nv":3.003,"tnv":3.003},{"stockId":3000000017170,"date":"2024-12-22T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000017170,"date":"2024-12-19T16:00:00.000Z","nv":2.968,"tnv":2.968},{"stockId":3000000017170,"date":"2024-12-18T16:00:00.000Z","nv":2.979,"tnv":2.979},{"stockId":3000000017170,"date":"2024-12-17T16:00:00.000Z","nv":2.995,"tnv":2.995},{"stockId":3000000017170,"date":"2024-12-16T16:00:00.000Z","nv":2.99,"tnv":2.99},{"stockId":3000000017170,"date":"2024-12-15T16:00:00.000Z","nv":2.986,"tnv":2.986},{"stockId":3000000017170,"date":"2024-12-12T16:00:00.000Z","nv":3.014,"tnv":3.014},{"stockId":3000000017170,"date":"2024-12-11T16:00:00.000Z","nv":3.081,"tnv":3.081},{"stockId":3000000017170,"date":"2024-12-10T16:00:00.000Z","nv":3.045,"tnv":3.045},{"stockId":3000000017170,"date":"2024-12-09T16:00:00.000Z","nv":3.018,"tnv":3.018},{"stockId":3000000017170,"date":"2024-12-08T16:00:00.000Z","nv":2.988,"tnv":2.988},{"stockId":3000000017170,"date":"2024-12-05T16:00:00.000Z","nv":2.985,"tnv":2.985},{"stockId":3000000017170,"date":"2024-12-04T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000017170,"date":"2024-12-03T16:00:00.000Z","nv":2.974,"tnv":2.974},{"stockId":3000000017170,"date":"2024-12-02T16:00:00.000Z","nv":2.975,"tnv":2.975},{"stockId":3000000017170,"date":"2024-12-01T16:00:00.000Z","nv":2.968,"tnv":2.968},{"stockId":3000000017170,"date":"2024-11-28T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000017170,"date":"2024-11-27T16:00:00.000Z","nv":2.914,"tnv":2.914},{"stockId":3000000017170,"date":"2024-11-26T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000017170,"date":"2024-11-25T16:00:00.000Z","nv":2.897,"tnv":2.897},{"stockId":3000000017170,"date":"2024-11-24T16:00:00.000Z","nv":2.888,"tnv":2.888},{"stockId":3000000017170,"date":"2024-11-21T16:00:00.000Z","nv":2.9,"tnv":2.9},{"stockId":3000000017170,"date":"2024-11-20T16:00:00.000Z","nv":2.987,"tnv":2.987},{"stockId":3000000017170,"date":"2024-11-19T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000017170,"date":"2024-11-18T16:00:00.000Z","nv":2.957,"tnv":2.957},{"stockId":3000000017170,"date":"2024-11-17T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000017170,"date":"2024-11-14T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000017170,"date":"2024-11-13T16:00:00.000Z","nv":3.001,"tnv":3.001},{"stockId":3000000017170,"date":"2024-11-12T16:00:00.000Z","nv":3.043,"tnv":3.043},{"stockId":3000000017170,"date":"2024-11-11T16:00:00.000Z","nv":3.024,"tnv":3.024},{"stockId":3000000017170,"date":"2024-11-10T16:00:00.000Z","nv":3.054,"tnv":3.054},{"stockId":3000000017170,"date":"2024-11-07T16:00:00.000Z","nv":3.067,"tnv":3.067},{"stockId":3000000017170,"date":"2024-11-06T16:00:00.000Z","nv":3.102,"tnv":3.102},{"stockId":3000000017170,"date":"2024-11-05T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000017170,"date":"2024-11-04T16:00:00.000Z","nv":3.026,"tnv":3.026},{"stockId":3000000017170,"date":"2024-11-03T16:00:00.000Z","nv":2.969,"tnv":2.969},{"stockId":3000000017170,"date":"2024-10-31T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000017170,"date":"2024-10-30T16:00:00.000Z","nv":2.923,"tnv":2.923},{"stockId":3000000017170,"date":"2024-10-29T16:00:00.000Z","nv":2.944,"tnv":2.944},{"stockId":3000000017170,"date":"2024-10-28T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000017170,"date":"2024-10-27T16:00:00.000Z","nv":3.022,"tnv":3.022},{"stockId":3000000017170,"date":"2024-10-24T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000017170,"date":"2024-10-23T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000017170,"date":"2024-10-22T16:00:00.000Z","nv":2.996,"tnv":2.996},{"stockId":3000000017170,"date":"2024-10-21T16:00:00.000Z","nv":2.985,"tnv":2.985},{"stockId":3000000017170,"date":"2024-10-20T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000017170,"date":"2024-10-17T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000017170,"date":"2024-10-16T16:00:00.000Z","nv":2.889,"tnv":2.889},{"stockId":3000000017170,"date":"2024-10-15T16:00:00.000Z","nv":2.91,"tnv":2.91},{"stockId":3000000017170,"date":"2024-10-14T16:00:00.000Z","nv":2.933,"tnv":2.933},{"stockId":3000000017170,"date":"2024-10-13T16:00:00.000Z","nv":3.003,"tnv":3.003},{"stockId":3000000017170,"date":"2024-10-10T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000017170,"date":"2024-10-09T16:00:00.000Z","nv":3.031,"tnv":3.031},{"stockId":3000000017170,"date":"2024-10-08T16:00:00.000Z","nv":2.984,"tnv":2.984},{"stockId":3000000017170,"date":"2024-10-07T16:00:00.000Z","nv":3.228,"tnv":3.228},{"stockId":3000000017170,"date":"2024-09-29T16:00:00.000Z","nv":3.123,"tnv":3.123},{"stockId":3000000017170,"date":"2024-09-26T16:00:00.000Z","nv":2.913,"tnv":2.913},{"stockId":3000000017170,"date":"2024-09-25T16:00:00.000Z","nv":2.808,"tnv":2.808},{"stockId":3000000017170,"date":"2024-09-24T16:00:00.000Z","nv":2.699,"tnv":2.699},{"stockId":3000000017170,"date":"2024-09-23T16:00:00.000Z","nv":2.696,"tnv":2.696},{"stockId":3000000017170,"date":"2024-09-22T16:00:00.000Z","nv":2.613,"tnv":2.613},{"stockId":3000000017170,"date":"2024-09-19T16:00:00.000Z","nv":2.613,"tnv":2.613},{"stockId":3000000017170,"date":"2024-09-18T16:00:00.000Z","nv":2.61,"tnv":2.61},{"stockId":3000000017170,"date":"2024-09-17T16:00:00.000Z","nv":2.592,"tnv":2.592},{"stockId":3000000017170,"date":"2024-09-12T16:00:00.000Z","nv":2.581,"tnv":2.581},{"stockId":3000000017170,"date":"2024-09-11T16:00:00.000Z","nv":2.596,"tnv":2.596},{"stockId":3000000017170,"date":"2024-09-10T16:00:00.000Z","nv":2.625,"tnv":2.625},{"stockId":3000000017170,"date":"2024-09-09T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000017170,"date":"2024-09-08T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000017170,"date":"2024-09-05T16:00:00.000Z","nv":2.666,"tnv":2.666},{"stockId":3000000017170,"date":"2024-09-04T16:00:00.000Z","nv":2.698,"tnv":2.698},{"stockId":3000000017170,"date":"2024-09-03T16:00:00.000Z","nv":2.688,"tnv":2.688},{"stockId":3000000017170,"date":"2024-09-02T16:00:00.000Z","nv":2.704,"tnv":2.704},{"stockId":3000000017170,"date":"2024-09-01T16:00:00.000Z","nv":2.676,"tnv":2.676},{"stockId":3000000017170,"date":"2024-08-29T16:00:00.000Z","nv":2.716,"tnv":2.716},{"stockId":3000000017170,"date":"2024-08-28T16:00:00.000Z","nv":2.675,"tnv":2.675},{"stockId":3000000017170,"date":"2024-08-27T16:00:00.000Z","nv":2.652,"tnv":2.652},{"stockId":3000000017170,"date":"2024-08-26T16:00:00.000Z","nv":2.67,"tnv":2.67},{"stockId":3000000017170,"date":"2024-08-25T16:00:00.000Z","nv":2.682,"tnv":2.682},{"stockId":3000000017170,"date":"2024-08-22T16:00:00.000Z","nv":2.69,"tnv":2.69},{"stockId":3000000017170,"date":"2024-08-21T16:00:00.000Z","nv":2.683,"tnv":2.683},{"stockId":3000000017170,"date":"2024-08-20T16:00:00.000Z","nv":2.691,"tnv":2.691},{"stockId":3000000017170,"date":"2024-08-19T16:00:00.000Z","nv":2.695,"tnv":2.695},{"stockId":3000000017170,"date":"2024-08-18T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000017170,"date":"2024-08-15T16:00:00.000Z","nv":2.717,"tnv":2.717},{"stockId":3000000017170,"date":"2024-08-14T16:00:00.000Z","nv":2.721,"tnv":2.721},{"stockId":3000000017170,"date":"2024-08-13T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000017170,"date":"2024-08-12T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000017170,"date":"2024-08-11T16:00:00.000Z","nv":2.749,"tnv":2.749},{"stockId":3000000017170,"date":"2024-08-08T16:00:00.000Z","nv":2.741,"tnv":2.741},{"stockId":3000000017170,"date":"2024-08-07T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000017170,"date":"2024-08-06T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000017170,"date":"2024-08-05T16:00:00.000Z","nv":2.711,"tnv":2.711},{"stockId":3000000017170,"date":"2024-08-04T16:00:00.000Z","nv":2.692,"tnv":2.692},{"stockId":3000000017170,"date":"2024-08-01T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000017170,"date":"2024-07-31T16:00:00.000Z","nv":2.712,"tnv":2.712},{"stockId":3000000017170,"date":"2024-07-30T16:00:00.000Z","nv":2.748,"tnv":2.748},{"stockId":3000000017170,"date":"2024-07-29T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000017170,"date":"2024-07-28T16:00:00.000Z","nv":2.711,"tnv":2.711},{"stockId":3000000017170,"date":"2024-07-25T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000017170,"date":"2024-07-24T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000017170,"date":"2024-07-23T16:00:00.000Z","nv":2.731,"tnv":2.731},{"stockId":3000000017170,"date":"2024-07-22T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000017170,"date":"2024-07-21T16:00:00.000Z","nv":2.85,"tnv":2.85},{"stockId":3000000017170,"date":"2024-07-18T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000017170,"date":"2024-07-17T16:00:00.000Z","nv":2.879,"tnv":2.879},{"stockId":3000000017170,"date":"2024-07-16T16:00:00.000Z","nv":2.863,"tnv":2.863},{"stockId":3000000017170,"date":"2024-07-15T16:00:00.000Z","nv":2.859,"tnv":2.859},{"stockId":3000000017170,"date":"2024-07-14T16:00:00.000Z","nv":2.871,"tnv":2.871},{"stockId":3000000017170,"date":"2024-07-11T16:00:00.000Z","nv":2.881,"tnv":2.881},{"stockId":3000000017170,"date":"2024-07-10T16:00:00.000Z","nv":2.873,"tnv":2.873},{"stockId":3000000017170,"date":"2024-07-09T16:00:00.000Z","nv":2.842,"tnv":2.842},{"stockId":3000000017170,"date":"2024-07-08T16:00:00.000Z","nv":2.863,"tnv":2.863},{"stockId":3000000017170,"date":"2024-07-07T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000017170,"date":"2024-07-04T16:00:00.000Z","nv":2.877,"tnv":2.877},{"stockId":3000000017170,"date":"2024-07-03T16:00:00.000Z","nv":2.88,"tnv":2.88},{"stockId":3000000017170,"date":"2024-07-02T16:00:00.000Z","nv":2.891,"tnv":2.891},{"stockId":3000000017170,"date":"2024-07-01T16:00:00.000Z","nv":2.917,"tnv":2.917},{"stockId":3000000017170,"date":"2024-06-30T16:00:00.000Z","nv":2.925,"tnv":2.925}],"influencesList":[]}