window.pageData = {"startDate":"2024-05-04T05:27:29.401Z","endDate":"2026-05-04T05:27:29.401Z","stock":{"_id":3000000017493,"name":"东方红新动力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017493","tickerId":17493,"shortName":"东方红新动力混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050870000,"inceptionDate":"2022-12-04T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":15,"pinyin":"dfhxdllhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"周云","stockType":"fund_manager","stockCode":"db20122250","exchange":"fm","tickerId":2625154800}],"hotMetrics":{"fss":{"stockId":3000000017493,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4108,"f_ind_h_s_r":0.5892000000000001,"f_h_a":200547,"f_h_s_a":7042,"f_ind_h_s_r_c_hy":-0.20419999999999994,"f_ins_h_s_r_c_hy":0.2042,"f_ind_h_s_r_c_1y":0.04870000000000008,"f_ins_h_s_r_c_1y":-0.04870000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017493,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.4515124555160142,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5133782901892538,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.6223374903432293,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.43797121315969845,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.40449033497418657,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.31381186835967867,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.16832549491414198,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.17733990147783252},"fp":{"stockId":3000000017493,"type":"fp","f_p_r_fys":0.06667833391669675,"f_p_r_m1":0.04887282739631815,"f_cagr_p_r_fs":0.14559421863943123,"f_p_r_m3":-0.0035965342488138985,"f_p_r_d1":0.002732814799243144,"f_p_r_m6":0.06854838709677469,"f_p_r_y1":0.3641450313339296,"f_p_r_y2":0.5512853143293444,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.5210880958322945},"ff":{"stockId":3000000017493,"type":"ff","f_m_f":13014374,"f_m_f_r":0.012,"f_c_f":2169062,"f_c_f_r":0.002,"f_m_a_c_f":15183436,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017493,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":6.095,"f_nv_cr":0.0009853834784034898},"f_as":{"stockId":3000000017493,"type":"f_as","f_tas":1524430578.349,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000480,"stockCode":"000480","stockType":"fund","areaCode":"cn","followedNum":89,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-12-29T16:00:00.000Z","setUpScale":1144930000,"market":"a","tickerId":480,"custody":"中国工商银行股份有限公司","name":"东方红新动力灵活配置混合型证券投资基金","shortName":"东方红新动力混合(000480)","fundSecondLevel":"hybrid","__csrcFundId":3579,"fundStatus":"normal","lastUpdated":"2026-04-30T17:30:55.974Z","masterFundFlag":1,"inceptionDate":"2014-01-27T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红新动力混合","memoNum":9,"pinyin":"dfhxdllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":600585,"holdings":12093751,"marketCap":280091273,"netValueRatio":0.0442,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":601012,"holdings":13356932,"marketCap":234280587,"netValueRatio":0.037,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":603997,"holdings":18458864,"marketCap":217076240,"netValueRatio":0.0343,"quarterlyChange":-0.15395683453237363,"stock":{"stockCode":"603997","exchange":"sh","stockType":"company","tickerId":603997,"name":"继峰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":725,"holdings":50914100,"marketCap":199074131,"netValueRatio":0.0314,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":600998,"holdings":35510458,"marketCap":187495218,"netValueRatio":0.0296,"quarterlyChange":0.03125,"stock":{"stockCode":"600998","exchange":"sh","stockType":"company","tickerId":600998,"name":"九州通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":2011,"holdings":15567200,"marketCap":182914600,"netValueRatio":0.0289,"quarterlyChange":-0.07334384858044118,"stock":{"stockCode":"002011","exchange":"sz","stockType":"company","tickerId":2011,"name":"盾安环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":688484,"holdings":5013255,"marketCap":172305574,"netValueRatio":0.0272,"quarterlyChange":-0.1546974913920317,"stock":{"name":"南芯科技","exchange":"sh","stockType":"company","stockCode":"688484","tickerId":688484}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":300413,"holdings":8325000,"marketCap":171495000,"netValueRatio":0.0271,"quarterlyChange":-0.15642915642915656,"stock":{"stockCode":"300413","exchange":"sz","stockType":"company","tickerId":300413,"name":"芒果超媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":600893,"holdings":3331998,"marketCap":160135823,"netValueRatio":0.0253,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000480,"stockId":300776,"holdings":2158700,"marketCap":157477165,"netValueRatio":0.0249,"quarterlyChange":0.17396202124235605,"stock":{"stockCode":"300776","exchange":"sz","stockType":"company","tickerId":300776,"name":"帝尔激光"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017493,"nv":6.095,"tnv":6.095},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017493,"nv":6.089,"tnv":6.089},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017493,"nv":6.088,"tnv":6.088},{"stockId":3000000017493,"date":"2026-04-26T16:00:00.000Z","nv":6.136,"tnv":6.136},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017493,"nv":6.108,"tnv":6.108},{"stockId":3000000017493,"date":"2026-04-22T16:00:00.000Z","nv":6.153,"tnv":6.153},{"stockId":3000000017493,"date":"2026-04-21T16:00:00.000Z","nv":6.163,"tnv":6.163},{"stockId":3000000017493,"date":"2026-04-20T16:00:00.000Z","nv":6.11,"tnv":6.11},{"stockId":3000000017493,"date":"2026-04-19T16:00:00.000Z","nv":6.14,"tnv":6.14},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017493,"nv":6.092,"tnv":6.092},{"stockId":3000000017493,"date":"2026-04-15T16:00:00.000Z","nv":6.052,"tnv":6.052},{"stockId":3000000017493,"date":"2026-04-14T16:00:00.000Z","nv":5.998,"tnv":5.998},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017493,"nv":6.001,"tnv":6.001},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017493,"nv":5.985,"tnv":5.985},{"stockId":3000000017493,"date":"2026-04-09T16:00:00.000Z","nv":5.974,"tnv":5.974},{"stockId":3000000017493,"date":"2026-04-08T16:00:00.000Z","nv":5.917,"tnv":5.917},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017493,"nv":5.952,"tnv":5.952},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017493,"nv":5.773,"tnv":5.773},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017493,"nv":5.766,"tnv":5.766},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017493,"nv":5.814,"tnv":5.814},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017493,"nv":5.868,"tnv":5.868},{"stockId":3000000017493,"date":"2026-03-30T16:00:00.000Z","nv":5.773,"tnv":5.773},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017493,"nv":5.811,"tnv":5.811},{"stockId":3000000017493,"date":"2026-03-26T16:00:00.000Z","nv":5.801,"tnv":5.801},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017493,"nv":5.756,"tnv":5.756},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017493,"nv":5.838,"tnv":5.838},{"stockId":3000000017493,"date":"2026-03-23T16:00:00.000Z","nv":5.78,"tnv":5.78},{"stockId":3000000017493,"date":"2026-03-22T16:00:00.000Z","nv":5.693,"tnv":5.693},{"stockId":3000000017493,"date":"2026-03-19T16:00:00.000Z","nv":5.882,"tnv":5.882},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017493,"nv":5.954,"tnv":5.954},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017493,"nv":6.054,"tnv":6.054},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017493,"nv":6.044,"tnv":6.044},{"stockId":3000000017493,"date":"2026-03-15T16:00:00.000Z","nv":6.091,"tnv":6.091},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017493,"nv":6.119,"tnv":6.119},{"stockId":3000000017493,"date":"2026-03-11T16:00:00.000Z","nv":6.182,"tnv":6.182},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017493,"nv":6.207,"tnv":6.207},{"stockId":3000000017493,"date":"2026-03-09T16:00:00.000Z","nv":6.199,"tnv":6.199},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017493,"nv":6.124,"tnv":6.124},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017493,"nv":6.18,"tnv":6.18},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017493,"nv":6.128,"tnv":6.128},{"stockId":3000000017493,"date":"2026-03-03T16:00:00.000Z","nv":6.082,"tnv":6.082},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017493,"nv":6.122,"tnv":6.122},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017493,"nv":6.271,"tnv":6.271},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017493,"nv":6.303,"tnv":6.303},{"stockId":3000000017493,"date":"2026-02-25T16:00:00.000Z","nv":6.286,"tnv":6.286},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017493,"nv":6.291,"tnv":6.291},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017493,"nv":6.226,"tnv":6.226},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017493,"nv":6.171,"tnv":6.171},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017493,"nv":6.227,"tnv":6.227},{"stockId":3000000017493,"date":"2026-02-10T16:00:00.000Z","nv":6.201,"tnv":6.201},{"stockId":3000000017493,"date":"2026-02-09T16:00:00.000Z","nv":6.208,"tnv":6.208},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017493,"nv":6.193,"tnv":6.193},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017493,"nv":6.119,"tnv":6.119},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017493,"nv":6.133,"tnv":6.133},{"stockId":3000000017493,"date":"2026-02-03T16:00:00.000Z","nv":6.18,"tnv":6.18},{"stockId":3000000017493,"date":"2026-02-02T16:00:00.000Z","nv":6.132,"tnv":6.132},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017493,"nv":5.991,"tnv":5.991},{"stockId":3000000017493,"date":"2026-01-29T16:00:00.000Z","nv":6.117,"tnv":6.117},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017493,"nv":6.178,"tnv":6.178},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017493,"nv":6.198,"tnv":6.198},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017493,"nv":6.201,"tnv":6.201},{"stockId":3000000017493,"date":"2026-01-25T16:00:00.000Z","nv":6.159,"tnv":6.159},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017493,"nv":6.221,"tnv":6.221},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017493,"nv":6.147,"tnv":6.147},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017493,"nv":6.104,"tnv":6.104},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017493,"nv":6.066,"tnv":6.066},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017493,"nv":6.049,"tnv":6.049},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017493,"nv":5.996,"tnv":5.996},{"stockId":3000000017493,"date":"2026-01-14T16:00:00.000Z","nv":6.016,"tnv":6.016},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017493,"nv":6.036,"tnv":6.036},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017493,"nv":6.006,"tnv":6.006},{"stockId":3000000017493,"date":"2026-01-11T16:00:00.000Z","nv":6.054,"tnv":6.054},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017493,"nv":5.914,"tnv":5.914},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017493,"nv":5.862,"tnv":5.862},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017493,"nv":5.843,"tnv":5.843},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017493,"nv":5.85,"tnv":5.85},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017493,"nv":5.769,"tnv":5.769},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017493,"nv":5.714,"tnv":5.714},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017493,"nv":5.712,"tnv":5.712},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017493,"nv":5.712,"tnv":5.712},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017493,"nv":5.712,"tnv":5.712},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017493,"nv":5.716,"tnv":5.716},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017493,"nv":5.676,"tnv":5.676},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017493,"nv":5.637,"tnv":5.637},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017493,"nv":5.639,"tnv":5.639},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017493,"nv":5.622,"tnv":5.622},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017493,"nv":5.579,"tnv":5.579},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017493,"nv":5.561,"tnv":5.561},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017493,"nv":5.531,"tnv":5.531},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017493,"nv":5.596,"tnv":5.596},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017493,"nv":5.599,"tnv":5.599},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017493,"nv":5.585,"tnv":5.585},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017493,"nv":5.617,"tnv":5.617},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017493,"nv":5.601,"tnv":5.601},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017493,"nv":5.638,"tnv":5.638},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017493,"nv":5.625,"tnv":5.625},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017493,"nv":5.574,"tnv":5.574},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017493,"nv":5.59,"tnv":5.59},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017493,"nv":5.614,"tnv":5.614},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017493,"nv":5.632,"tnv":5.632},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017493,"nv":5.61,"tnv":5.61},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017493,"nv":5.579,"tnv":5.579},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017493,"nv":5.586,"tnv":5.586},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017493,"nv":5.613,"tnv":5.613},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017493,"nv":5.566,"tnv":5.566},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017493,"nv":5.526,"tnv":5.526},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017493,"nv":5.631,"tnv":5.631},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017493,"nv":5.674,"tnv":5.674},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017493,"nv":5.703,"tnv":5.703},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017493,"nv":5.753,"tnv":5.753},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017493,"nv":5.746,"tnv":5.746},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017493,"nv":5.79,"tnv":5.79},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017493,"nv":5.732,"tnv":5.732},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017493,"nv":5.769,"tnv":5.769},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017493,"nv":5.77,"tnv":5.77},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017493,"nv":5.745,"tnv":5.745},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017493,"nv":5.723,"tnv":5.723},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017493,"nv":5.687,"tnv":5.687},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017493,"nv":5.68,"tnv":5.68},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017493,"nv":5.733,"tnv":5.733},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017493,"nv":5.709,"tnv":5.709},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017493,"nv":5.704,"tnv":5.704},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017493,"nv":5.745,"tnv":5.745},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017493,"nv":5.709,"tnv":5.709},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017493,"nv":5.7,"tnv":5.7},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017493,"nv":5.648,"tnv":5.648},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017493,"nv":5.613,"tnv":5.613},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017493,"nv":5.597,"tnv":5.597},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017493,"nv":5.614,"tnv":5.614},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017493,"nv":5.562,"tnv":5.562},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017493,"nv":5.556,"tnv":5.556},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017493,"nv":5.672,"tnv":5.672},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017493,"nv":5.711,"tnv":5.711},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017493,"nv":5.641,"tnv":5.641},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017493,"nv":5.69,"tnv":5.69},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017493,"nv":5.703,"tnv":5.703},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017493,"nv":5.76,"tnv":5.76},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017493,"nv":5.684,"tnv":5.684},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017493,"nv":5.629,"tnv":5.629},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017493,"nv":5.565,"tnv":5.565},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017493,"nv":5.602,"tnv":5.602},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017493,"nv":5.579,"tnv":5.579},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017493,"nv":5.507,"tnv":5.507},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017493,"nv":5.521,"tnv":5.521},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017493,"nv":5.515,"tnv":5.515},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017493,"nv":5.503,"tnv":5.503},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017493,"nv":5.557,"tnv":5.557},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017493,"nv":5.547,"tnv":5.547},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017493,"nv":5.519,"tnv":5.519},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017493,"nv":5.518,"tnv":5.518},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017493,"nv":5.56,"tnv":5.56},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017493,"nv":5.472,"tnv":5.472},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017493,"nv":5.492,"tnv":5.492},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017493,"nv":5.546,"tnv":5.546},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017493,"nv":5.486,"tnv":5.486},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017493,"nv":5.374,"tnv":5.374},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017493,"nv":5.41,"tnv":5.41},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017493,"nv":5.48,"tnv":5.48},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017493,"nv":5.593,"tnv":5.593},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017493,"nv":5.589,"tnv":5.589},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017493,"nv":5.577,"tnv":5.577},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017493,"nv":5.521,"tnv":5.521},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017493,"nv":5.611,"tnv":5.611},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017493,"nv":5.616,"tnv":5.616},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017493,"nv":5.561,"tnv":5.561},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017493,"nv":5.483,"tnv":5.483},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017493,"nv":5.465,"tnv":5.465},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017493,"nv":5.407,"tnv":5.407},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017493,"nv":5.415,"tnv":5.415},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017493,"nv":5.325,"tnv":5.325},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017493,"nv":5.215,"tnv":5.215},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017493,"nv":5.257,"tnv":5.257},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017493,"nv":5.216,"tnv":5.216},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017493,"nv":5.207,"tnv":5.207},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017493,"nv":5.12,"tnv":5.12},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017493,"nv":5.117,"tnv":5.117},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017493,"nv":5.094,"tnv":5.094},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017493,"nv":5.062,"tnv":5.062},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017493,"nv":5.044,"tnv":5.044},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017493,"nv":5.018,"tnv":5.018},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017493,"nv":5,"tnv":5},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017493,"nv":5.081,"tnv":5.081},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017493,"nv":5.099,"tnv":5.099},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017493,"nv":5.085,"tnv":5.085},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017493,"nv":5.082,"tnv":5.082},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017493,"nv":5.083,"tnv":5.083},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017493,"nv":5.017,"tnv":5.017},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017493,"nv":5.043,"tnv":5.043},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017493,"nv":4.98,"tnv":4.98},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017493,"nv":4.91,"tnv":4.91},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017493,"nv":4.892,"tnv":4.892},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017493,"nv":4.839,"tnv":4.839},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017493,"nv":4.833,"tnv":4.833},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017493,"nv":4.854,"tnv":4.854},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017493,"nv":4.852,"tnv":4.852},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017493,"nv":4.821,"tnv":4.821},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017493,"nv":4.79,"tnv":4.79},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017493,"nv":4.809,"tnv":4.809},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017493,"nv":4.752,"tnv":4.752},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017493,"nv":4.758,"tnv":4.758},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017493,"nv":4.79,"tnv":4.79},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017493,"nv":4.764,"tnv":4.764},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017493,"nv":4.756,"tnv":4.756},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017493,"nv":4.754,"tnv":4.754},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017493,"nv":4.721,"tnv":4.721},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017493,"nv":4.723,"tnv":4.723},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017493,"nv":4.747,"tnv":4.747},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017493,"nv":4.696,"tnv":4.696},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017493,"nv":4.638,"tnv":4.638},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017493,"nv":4.624,"tnv":4.624},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017493,"nv":4.629,"tnv":4.629},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017493,"nv":4.681,"tnv":4.681},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017493,"nv":4.695,"tnv":4.695},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017493,"nv":4.69,"tnv":4.69},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017493,"nv":4.672,"tnv":4.672},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017493,"nv":4.711,"tnv":4.711},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017493,"nv":4.7,"tnv":4.7},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017493,"nv":4.634,"tnv":4.634},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017493,"nv":4.657,"tnv":4.657},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017493,"nv":4.615,"tnv":4.615},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017493,"nv":4.61,"tnv":4.61},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017493,"nv":4.592,"tnv":4.592},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017493,"nv":4.557,"tnv":4.557},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017493,"nv":4.536,"tnv":4.536},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017493,"nv":4.576,"tnv":4.576},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017493,"nv":4.517,"tnv":4.517},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017493,"nv":4.529,"tnv":4.529},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017493,"nv":4.538,"tnv":4.538},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017493,"nv":4.517,"tnv":4.517},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017493,"nv":4.547,"tnv":4.547},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017493,"nv":4.579,"tnv":4.579},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017493,"nv":4.579,"tnv":4.579},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017493,"nv":4.553,"tnv":4.553},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017493,"nv":4.538,"tnv":4.538},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017493,"nv":4.548,"tnv":4.548},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017493,"nv":4.617,"tnv":4.617},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017493,"nv":4.596,"tnv":4.596},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017493,"nv":4.598,"tnv":4.598},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017493,"nv":4.518,"tnv":4.518},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017493,"nv":4.564,"tnv":4.564},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017493,"nv":4.545,"tnv":4.545},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017493,"nv":4.525,"tnv":4.525},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017493,"nv":4.468,"tnv":4.468},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017493,"nv":4.464,"tnv":4.464},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017493,"nv":4.458,"tnv":4.458},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017493,"nv":4.46,"tnv":4.46},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017493,"nv":4.436,"tnv":4.436},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017493,"nv":4.462,"tnv":4.462},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017493,"nv":4.451,"tnv":4.451},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017493,"nv":4.453,"tnv":4.453},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017493,"nv":4.407,"tnv":4.407},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017493,"nv":4.417,"tnv":4.417},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017493,"nv":4.4,"tnv":4.4},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017493,"nv":4.415,"tnv":4.415},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017493,"nv":4.43,"tnv":4.43},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017493,"nv":4.41,"tnv":4.41},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017493,"nv":4.392,"tnv":4.392},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017493,"nv":4.303,"tnv":4.303},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017493,"nv":4.247,"tnv":4.247},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017493,"nv":4.223,"tnv":4.223},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017493,"nv":4.596,"tnv":4.596},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017493,"nv":4.637,"tnv":4.637},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017493,"nv":4.633,"tnv":4.633},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017493,"nv":4.63,"tnv":4.63},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017493,"nv":4.68,"tnv":4.68},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017493,"nv":4.708,"tnv":4.708},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017493,"nv":4.717,"tnv":4.717},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017493,"nv":4.714,"tnv":4.714},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017493,"nv":4.719,"tnv":4.719},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017493,"nv":4.723,"tnv":4.723},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017493,"nv":4.782,"tnv":4.782},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017493,"nv":4.812,"tnv":4.812},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017493,"nv":4.841,"tnv":4.841},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017493,"nv":4.84,"tnv":4.84},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017493,"nv":4.822,"tnv":4.822},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017493,"nv":4.739,"tnv":4.739},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017493,"nv":4.764,"tnv":4.764},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017493,"nv":4.767,"tnv":4.767},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017493,"nv":4.77,"tnv":4.77},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017493,"nv":4.757,"tnv":4.757},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017493,"nv":4.77,"tnv":4.77},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017493,"nv":4.693,"tnv":4.693},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017493,"nv":4.7,"tnv":4.7},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017493,"nv":4.675,"tnv":4.675},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017493,"nv":4.648,"tnv":4.648},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017493,"nv":4.766,"tnv":4.766},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017493,"nv":4.751,"tnv":4.751},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017493,"nv":4.676,"tnv":4.676},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017493,"nv":4.717,"tnv":4.717},{"stockId":3000000017493,"date":"2025-02-20T16:00:00.000Z","nv":4.738,"tnv":4.738},{"stockId":3000000017493,"date":"2025-02-19T16:00:00.000Z","nv":4.685,"tnv":4.685},{"stockId":3000000017493,"date":"2025-02-18T16:00:00.000Z","nv":4.666,"tnv":4.666},{"stockId":3000000017493,"date":"2025-02-17T16:00:00.000Z","nv":4.606,"tnv":4.606},{"stockId":3000000017493,"date":"2025-02-16T16:00:00.000Z","nv":4.659,"tnv":4.659},{"stockId":3000000017493,"date":"2025-02-13T16:00:00.000Z","nv":4.648,"tnv":4.648},{"stockId":3000000017493,"date":"2025-02-12T16:00:00.000Z","nv":4.604,"tnv":4.604},{"stockId":3000000017493,"date":"2025-02-11T16:00:00.000Z","nv":4.631,"tnv":4.631},{"stockId":3000000017493,"date":"2025-02-10T16:00:00.000Z","nv":4.58,"tnv":4.58},{"stockId":3000000017493,"date":"2025-02-09T16:00:00.000Z","nv":4.606,"tnv":4.606},{"stockId":3000000017493,"date":"2025-02-06T16:00:00.000Z","nv":4.593,"tnv":4.593},{"stockId":3000000017493,"date":"2025-02-05T16:00:00.000Z","nv":4.536,"tnv":4.536},{"stockId":3000000017493,"date":"2025-02-04T16:00:00.000Z","nv":4.478,"tnv":4.478},{"stockId":3000000017493,"date":"2025-01-26T16:00:00.000Z","nv":4.48,"tnv":4.48},{"stockId":3000000017493,"date":"2025-01-23T16:00:00.000Z","nv":4.493,"tnv":4.493},{"stockId":3000000017493,"date":"2025-01-22T16:00:00.000Z","nv":4.449,"tnv":4.449},{"stockId":3000000017493,"date":"2025-01-21T16:00:00.000Z","nv":4.452,"tnv":4.452},{"stockId":3000000017493,"date":"2025-01-20T16:00:00.000Z","nv":4.482,"tnv":4.482},{"stockId":3000000017493,"date":"2025-01-19T16:00:00.000Z","nv":4.473,"tnv":4.473},{"stockId":3000000017493,"date":"2025-01-16T16:00:00.000Z","nv":4.443,"tnv":4.443},{"stockId":3000000017493,"date":"2025-01-15T16:00:00.000Z","nv":4.414,"tnv":4.414},{"stockId":3000000017493,"date":"2025-01-14T16:00:00.000Z","nv":4.403,"tnv":4.403},{"stockId":3000000017493,"date":"2025-01-13T16:00:00.000Z","nv":4.423,"tnv":4.423},{"stockId":3000000017493,"date":"2025-01-12T16:00:00.000Z","nv":4.319,"tnv":4.319},{"stockId":3000000017493,"date":"2025-01-09T16:00:00.000Z","nv":4.306,"tnv":4.306},{"stockId":3000000017493,"date":"2025-01-08T16:00:00.000Z","nv":4.373,"tnv":4.373},{"stockId":3000000017493,"date":"2025-01-07T16:00:00.000Z","nv":4.37,"tnv":4.37},{"stockId":3000000017493,"date":"2025-01-06T16:00:00.000Z","nv":4.38,"tnv":4.38},{"stockId":3000000017493,"date":"2025-01-05T16:00:00.000Z","nv":4.348,"tnv":4.348},{"stockId":3000000017493,"date":"2025-01-02T16:00:00.000Z","nv":4.353,"tnv":4.353},{"stockId":3000000017493,"date":"2025-01-01T16:00:00.000Z","nv":4.421,"tnv":4.421},{"stockId":3000000017493,"date":"2024-12-30T16:00:00.000Z","nv":4.508,"tnv":4.508},{"stockId":3000000017493,"date":"2024-12-29T16:00:00.000Z","nv":4.574,"tnv":4.574},{"stockId":3000000017493,"date":"2024-12-26T16:00:00.000Z","nv":4.568,"tnv":4.568},{"stockId":3000000017493,"date":"2024-12-25T16:00:00.000Z","nv":4.563,"tnv":4.563},{"stockId":3000000017493,"date":"2024-12-24T16:00:00.000Z","nv":4.548,"tnv":4.548},{"stockId":3000000017493,"date":"2024-12-23T16:00:00.000Z","nv":4.586,"tnv":4.586},{"stockId":3000000017493,"date":"2024-12-22T16:00:00.000Z","nv":4.534,"tnv":4.534},{"stockId":3000000017493,"date":"2024-12-19T16:00:00.000Z","nv":4.595,"tnv":4.595},{"stockId":3000000017493,"date":"2024-12-18T16:00:00.000Z","nv":4.599,"tnv":4.599},{"stockId":3000000017493,"date":"2024-12-17T16:00:00.000Z","nv":4.594,"tnv":4.594},{"stockId":3000000017493,"date":"2024-12-16T16:00:00.000Z","nv":4.582,"tnv":4.582},{"stockId":3000000017493,"date":"2024-12-15T16:00:00.000Z","nv":4.621,"tnv":4.621},{"stockId":3000000017493,"date":"2024-12-12T16:00:00.000Z","nv":4.693,"tnv":4.693},{"stockId":3000000017493,"date":"2024-12-11T16:00:00.000Z","nv":4.763,"tnv":4.763},{"stockId":3000000017493,"date":"2024-12-10T16:00:00.000Z","nv":4.726,"tnv":4.726},{"stockId":3000000017493,"date":"2024-12-09T16:00:00.000Z","nv":4.709,"tnv":4.709},{"stockId":3000000017493,"date":"2024-12-08T16:00:00.000Z","nv":4.675,"tnv":4.675},{"stockId":3000000017493,"date":"2024-12-05T16:00:00.000Z","nv":4.677,"tnv":4.677},{"stockId":3000000017493,"date":"2024-12-04T16:00:00.000Z","nv":4.634,"tnv":4.634},{"stockId":3000000017493,"date":"2024-12-03T16:00:00.000Z","nv":4.616,"tnv":4.616},{"stockId":3000000017493,"date":"2024-12-02T16:00:00.000Z","nv":4.66,"tnv":4.66},{"stockId":3000000017493,"date":"2024-12-01T16:00:00.000Z","nv":4.652,"tnv":4.652},{"stockId":3000000017493,"date":"2024-11-28T16:00:00.000Z","nv":4.612,"tnv":4.612},{"stockId":3000000017493,"date":"2024-11-27T16:00:00.000Z","nv":4.561,"tnv":4.561},{"stockId":3000000017493,"date":"2024-11-26T16:00:00.000Z","nv":4.576,"tnv":4.576},{"stockId":3000000017493,"date":"2024-11-25T16:00:00.000Z","nv":4.502,"tnv":4.502},{"stockId":3000000017493,"date":"2024-11-24T16:00:00.000Z","nv":4.538,"tnv":4.538},{"stockId":3000000017493,"date":"2024-11-21T16:00:00.000Z","nv":4.544,"tnv":4.544},{"stockId":3000000017493,"date":"2024-11-20T16:00:00.000Z","nv":4.653,"tnv":4.653},{"stockId":3000000017493,"date":"2024-11-19T16:00:00.000Z","nv":4.654,"tnv":4.654},{"stockId":3000000017493,"date":"2024-11-18T16:00:00.000Z","nv":4.621,"tnv":4.621},{"stockId":3000000017493,"date":"2024-11-17T16:00:00.000Z","nv":4.566,"tnv":4.566},{"stockId":3000000017493,"date":"2024-11-14T16:00:00.000Z","nv":4.617,"tnv":4.617},{"stockId":3000000017493,"date":"2024-11-13T16:00:00.000Z","nv":4.688,"tnv":4.688},{"stockId":3000000017493,"date":"2024-11-12T16:00:00.000Z","nv":4.759,"tnv":4.759},{"stockId":3000000017493,"date":"2024-11-11T16:00:00.000Z","nv":4.716,"tnv":4.716},{"stockId":3000000017493,"date":"2024-11-10T16:00:00.000Z","nv":4.761,"tnv":4.761},{"stockId":3000000017493,"date":"2024-11-07T16:00:00.000Z","nv":4.68,"tnv":4.68},{"stockId":3000000017493,"date":"2024-11-06T16:00:00.000Z","nv":4.646,"tnv":4.646},{"stockId":3000000017493,"date":"2024-11-05T16:00:00.000Z","nv":4.602,"tnv":4.602},{"stockId":3000000017493,"date":"2024-11-04T16:00:00.000Z","nv":4.596,"tnv":4.596},{"stockId":3000000017493,"date":"2024-11-03T16:00:00.000Z","nv":4.487,"tnv":4.487},{"stockId":3000000017493,"date":"2024-10-31T16:00:00.000Z","nv":4.43,"tnv":4.43},{"stockId":3000000017493,"date":"2024-10-30T16:00:00.000Z","nv":4.482,"tnv":4.482},{"stockId":3000000017493,"date":"2024-10-29T16:00:00.000Z","nv":4.459,"tnv":4.459},{"stockId":3000000017493,"date":"2024-10-28T16:00:00.000Z","nv":4.433,"tnv":4.433},{"stockId":3000000017493,"date":"2024-10-27T16:00:00.000Z","nv":4.476,"tnv":4.476},{"stockId":3000000017493,"date":"2024-10-24T16:00:00.000Z","nv":4.435,"tnv":4.435},{"stockId":3000000017493,"date":"2024-10-23T16:00:00.000Z","nv":4.379,"tnv":4.379},{"stockId":3000000017493,"date":"2024-10-22T16:00:00.000Z","nv":4.43,"tnv":4.43},{"stockId":3000000017493,"date":"2024-10-21T16:00:00.000Z","nv":4.411,"tnv":4.411},{"stockId":3000000017493,"date":"2024-10-20T16:00:00.000Z","nv":4.396,"tnv":4.396},{"stockId":3000000017493,"date":"2024-10-17T16:00:00.000Z","nv":4.362,"tnv":4.362},{"stockId":3000000017493,"date":"2024-10-16T16:00:00.000Z","nv":4.215,"tnv":4.215},{"stockId":3000000017493,"date":"2024-10-15T16:00:00.000Z","nv":4.257,"tnv":4.257},{"stockId":3000000017493,"date":"2024-10-14T16:00:00.000Z","nv":4.259,"tnv":4.259},{"stockId":3000000017493,"date":"2024-10-13T16:00:00.000Z","nv":4.334,"tnv":4.334},{"stockId":3000000017493,"date":"2024-10-10T16:00:00.000Z","nv":4.229,"tnv":4.229},{"stockId":3000000017493,"date":"2024-10-09T16:00:00.000Z","nv":4.385,"tnv":4.385},{"stockId":3000000017493,"date":"2024-10-08T16:00:00.000Z","nv":4.387,"tnv":4.387},{"stockId":3000000017493,"date":"2024-10-07T16:00:00.000Z","nv":4.681,"tnv":4.681},{"stockId":3000000017493,"date":"2024-09-29T16:00:00.000Z","nv":4.391,"tnv":4.391},{"stockId":3000000017493,"date":"2024-09-26T16:00:00.000Z","nv":4.057,"tnv":4.057},{"stockId":3000000017493,"date":"2024-09-25T16:00:00.000Z","nv":3.879,"tnv":3.879},{"stockId":3000000017493,"date":"2024-09-24T16:00:00.000Z","nv":3.751,"tnv":3.751},{"stockId":3000000017493,"date":"2024-09-23T16:00:00.000Z","nv":3.715,"tnv":3.715},{"stockId":3000000017493,"date":"2024-09-22T16:00:00.000Z","nv":3.604,"tnv":3.604},{"stockId":3000000017493,"date":"2024-09-19T16:00:00.000Z","nv":3.604,"tnv":3.604},{"stockId":3000000017493,"date":"2024-09-18T16:00:00.000Z","nv":3.623,"tnv":3.623},{"stockId":3000000017493,"date":"2024-09-17T16:00:00.000Z","nv":3.584,"tnv":3.584},{"stockId":3000000017493,"date":"2024-09-12T16:00:00.000Z","nv":3.586,"tnv":3.586},{"stockId":3000000017493,"date":"2024-09-11T16:00:00.000Z","nv":3.627,"tnv":3.627},{"stockId":3000000017493,"date":"2024-09-10T16:00:00.000Z","nv":3.635,"tnv":3.635},{"stockId":3000000017493,"date":"2024-09-09T16:00:00.000Z","nv":3.617,"tnv":3.617},{"stockId":3000000017493,"date":"2024-09-08T16:00:00.000Z","nv":3.607,"tnv":3.607},{"stockId":3000000017493,"date":"2024-09-05T16:00:00.000Z","nv":3.632,"tnv":3.632},{"stockId":3000000017493,"date":"2024-09-04T16:00:00.000Z","nv":3.685,"tnv":3.685},{"stockId":3000000017493,"date":"2024-09-03T16:00:00.000Z","nv":3.68,"tnv":3.68},{"stockId":3000000017493,"date":"2024-09-02T16:00:00.000Z","nv":3.675,"tnv":3.675},{"stockId":3000000017493,"date":"2024-09-01T16:00:00.000Z","nv":3.647,"tnv":3.647},{"stockId":3000000017493,"date":"2024-08-29T16:00:00.000Z","nv":3.72,"tnv":3.72},{"stockId":3000000017493,"date":"2024-08-28T16:00:00.000Z","nv":3.656,"tnv":3.656},{"stockId":3000000017493,"date":"2024-08-27T16:00:00.000Z","nv":3.635,"tnv":3.635},{"stockId":3000000017493,"date":"2024-08-26T16:00:00.000Z","nv":3.635,"tnv":3.635},{"stockId":3000000017493,"date":"2024-08-25T16:00:00.000Z","nv":3.666,"tnv":3.666},{"stockId":3000000017493,"date":"2024-08-22T16:00:00.000Z","nv":3.67,"tnv":3.67},{"stockId":3000000017493,"date":"2024-08-21T16:00:00.000Z","nv":3.664,"tnv":3.664},{"stockId":3000000017493,"date":"2024-08-20T16:00:00.000Z","nv":3.684,"tnv":3.684},{"stockId":3000000017493,"date":"2024-08-19T16:00:00.000Z","nv":3.688,"tnv":3.688},{"stockId":3000000017493,"date":"2024-08-18T16:00:00.000Z","nv":3.73,"tnv":3.73},{"stockId":3000000017493,"date":"2024-08-15T16:00:00.000Z","nv":3.718,"tnv":3.718},{"stockId":3000000017493,"date":"2024-08-14T16:00:00.000Z","nv":3.742,"tnv":3.742},{"stockId":3000000017493,"date":"2024-08-13T16:00:00.000Z","nv":3.731,"tnv":3.731},{"stockId":3000000017493,"date":"2024-08-12T16:00:00.000Z","nv":3.778,"tnv":3.778},{"stockId":3000000017493,"date":"2024-08-11T16:00:00.000Z","nv":3.764,"tnv":3.764},{"stockId":3000000017493,"date":"2024-08-08T16:00:00.000Z","nv":3.772,"tnv":3.772},{"stockId":3000000017493,"date":"2024-08-07T16:00:00.000Z","nv":3.785,"tnv":3.785},{"stockId":3000000017493,"date":"2024-08-06T16:00:00.000Z","nv":3.778,"tnv":3.778},{"stockId":3000000017493,"date":"2024-08-05T16:00:00.000Z","nv":3.785,"tnv":3.785},{"stockId":3000000017493,"date":"2024-08-04T16:00:00.000Z","nv":3.743,"tnv":3.743},{"stockId":3000000017493,"date":"2024-08-01T16:00:00.000Z","nv":3.81,"tnv":3.81},{"stockId":3000000017493,"date":"2024-07-31T16:00:00.000Z","nv":3.856,"tnv":3.856},{"stockId":3000000017493,"date":"2024-07-30T16:00:00.000Z","nv":3.859,"tnv":3.859},{"stockId":3000000017493,"date":"2024-07-29T16:00:00.000Z","nv":3.765,"tnv":3.765},{"stockId":3000000017493,"date":"2024-07-28T16:00:00.000Z","nv":3.775,"tnv":3.775},{"stockId":3000000017493,"date":"2024-07-25T16:00:00.000Z","nv":3.795,"tnv":3.795},{"stockId":3000000017493,"date":"2024-07-24T16:00:00.000Z","nv":3.748,"tnv":3.748},{"stockId":3000000017493,"date":"2024-07-23T16:00:00.000Z","nv":3.767,"tnv":3.767},{"stockId":3000000017493,"date":"2024-07-22T16:00:00.000Z","nv":3.81,"tnv":3.81},{"stockId":3000000017493,"date":"2024-07-21T16:00:00.000Z","nv":3.888,"tnv":3.888},{"stockId":3000000017493,"date":"2024-07-18T16:00:00.000Z","nv":3.893,"tnv":3.893},{"stockId":3000000017493,"date":"2024-07-17T16:00:00.000Z","nv":3.88,"tnv":3.88},{"stockId":3000000017493,"date":"2024-07-16T16:00:00.000Z","nv":3.862,"tnv":3.862},{"stockId":3000000017493,"date":"2024-07-15T16:00:00.000Z","nv":3.875,"tnv":3.875},{"stockId":3000000017493,"date":"2024-07-14T16:00:00.000Z","nv":3.843,"tnv":3.843},{"stockId":3000000017493,"date":"2024-07-11T16:00:00.000Z","nv":3.856,"tnv":3.856},{"stockId":3000000017493,"date":"2024-07-10T16:00:00.000Z","nv":3.852,"tnv":3.852},{"stockId":3000000017493,"date":"2024-07-09T16:00:00.000Z","nv":3.77,"tnv":3.77},{"stockId":3000000017493,"date":"2024-07-08T16:00:00.000Z","nv":3.781,"tnv":3.781},{"stockId":3000000017493,"date":"2024-07-07T16:00:00.000Z","nv":3.731,"tnv":3.731},{"stockId":3000000017493,"date":"2024-07-04T16:00:00.000Z","nv":3.779,"tnv":3.779},{"stockId":3000000017493,"date":"2024-07-03T16:00:00.000Z","nv":3.775,"tnv":3.775},{"stockId":3000000017493,"date":"2024-07-02T16:00:00.000Z","nv":3.824,"tnv":3.824},{"stockId":3000000017493,"date":"2024-07-01T16:00:00.000Z","nv":3.848,"tnv":3.848},{"stockId":3000000017493,"date":"2024-06-30T16:00:00.000Z","nv":3.881,"tnv":3.881},{"stockId":3000000017493,"date":"2024-06-27T16:00:00.000Z","nv":3.883,"tnv":3.883},{"stockId":3000000017493,"date":"2024-06-26T16:00:00.000Z","nv":3.862,"tnv":3.862},{"stockId":3000000017493,"date":"2024-06-25T16:00:00.000Z","nv":3.905,"tnv":3.905},{"stockId":3000000017493,"date":"2024-06-24T16:00:00.000Z","nv":3.855,"tnv":3.855},{"stockId":3000000017493,"date":"2024-06-23T16:00:00.000Z","nv":3.864,"tnv":3.864},{"stockId":3000000017493,"date":"2024-06-20T16:00:00.000Z","nv":3.94,"tnv":3.94},{"stockId":3000000017493,"date":"2024-06-19T16:00:00.000Z","nv":3.939,"tnv":3.939},{"stockId":3000000017493,"date":"2024-06-18T16:00:00.000Z","nv":3.976,"tnv":3.976},{"stockId":3000000017493,"date":"2024-06-17T16:00:00.000Z","nv":4.003,"tnv":4.003},{"stockId":3000000017493,"date":"2024-06-16T16:00:00.000Z","nv":3.958,"tnv":3.958},{"stockId":3000000017493,"date":"2024-06-13T16:00:00.000Z","nv":3.93,"tnv":3.93},{"stockId":3000000017493,"date":"2024-06-12T16:00:00.000Z","nv":3.916,"tnv":3.916},{"stockId":3000000017493,"date":"2024-06-11T16:00:00.000Z","nv":3.933,"tnv":3.933},{"stockId":3000000017493,"date":"2024-06-10T16:00:00.000Z","nv":3.917,"tnv":3.917},{"stockId":3000000017493,"date":"2024-06-06T16:00:00.000Z","nv":3.912,"tnv":3.912},{"stockId":3000000017493,"date":"2024-06-05T16:00:00.000Z","nv":3.917,"tnv":3.917},{"stockId":3000000017493,"date":"2024-06-04T16:00:00.000Z","nv":3.954,"tnv":3.954},{"stockId":3000000017493,"date":"2024-06-03T16:00:00.000Z","nv":4,"tnv":4},{"stockId":3000000017493,"date":"2024-06-02T16:00:00.000Z","nv":3.974,"tnv":3.974},{"stockId":3000000017493,"date":"2024-05-30T16:00:00.000Z","nv":3.972,"tnv":3.972},{"stockId":3000000017493,"date":"2024-05-29T16:00:00.000Z","nv":3.959,"tnv":3.959},{"stockId":3000000017493,"date":"2024-05-28T16:00:00.000Z","nv":3.956,"tnv":3.956},{"stockId":3000000017493,"date":"2024-05-27T16:00:00.000Z","nv":3.95,"tnv":3.95},{"stockId":3000000017493,"date":"2024-05-26T16:00:00.000Z","nv":3.993,"tnv":3.993},{"stockId":3000000017493,"date":"2024-05-23T16:00:00.000Z","nv":3.965,"tnv":3.965},{"stockId":3000000017493,"date":"2024-05-22T16:00:00.000Z","nv":4.003,"tnv":4.003},{"stockId":3000000017493,"date":"2024-05-21T16:00:00.000Z","nv":4.033,"tnv":4.033},{"stockId":3000000017493,"date":"2024-05-20T16:00:00.000Z","nv":4.019,"tnv":4.019},{"stockId":3000000017493,"date":"2024-05-19T16:00:00.000Z","nv":4.033,"tnv":4.033},{"stockId":3000000017493,"date":"2024-05-16T16:00:00.000Z","nv":4.042,"tnv":4.042},{"stockId":3000000017493,"date":"2024-05-15T16:00:00.000Z","nv":4.005,"tnv":4.005},{"stockId":3000000017493,"date":"2024-05-14T16:00:00.000Z","nv":4.004,"tnv":4.004},{"stockId":3000000017493,"date":"2024-05-13T16:00:00.000Z","nv":4.036,"tnv":4.036},{"stockId":3000000017493,"date":"2024-05-12T16:00:00.000Z","nv":4.018,"tnv":4.018},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017493,"nv":4.012,"tnv":4.012},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017493,"nv":4.026,"tnv":4.026},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017493,"nv":3.973,"tnv":3.973},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017493,"nv":4.008,"tnv":4.008},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017493,"nv":4.007,"tnv":4.007}],"influencesList":[]}