window.pageData = {"startDate":"2024-06-15T08:57:59.877Z","endDate":"2026-06-15T08:57:59.877Z","stock":{"_id":3000000017535,"name":"东方红京东大数据灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017535","tickerId":17535,"shortName":"东方红京东大数据混合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,"pinyin":"dfhjddsjlhpzhhxzqtzjj","followedNum":10,"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":3000000017535,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7924,"f_ind_h_s_r":0.2076,"f_h_a":11649,"f_h_s_a":39283,"f_ind_h_s_r_c_hy":0.12440000000000001,"f_ins_h_s_r_c_hy":-0.12440000000000007,"f_ind_h_s_r_c_1y":0.13490000000000002,"f_ins_h_s_r_c_1y":-0.13490000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017535,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.3673128342245989,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.5310010764262648,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.49813719044488275,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.3676635934337756,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.3799522673031026,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.3099987131643289,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.16989713048186247,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.2083273715839176},"fp":{"stockId":3000000017535,"type":"fp","f_p_r_fys":0.07579529737206081,"f_p_r_m1":-0.03546626984126955,"f_cagr_p_r_fs":0.14295601984618767,"f_p_r_m3":-0.0017967145790550587,"f_p_r_d1":0.00469956361195023,"f_p_r_m6":0.09920859242509894,"f_p_r_y1":0.31919945725915944,"f_p_r_y2":0.578968737312219,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y3":0.54203013481364,"f_i_d":"2022-12-04T16:00:00.000Z"},"ff":{"stockId":3000000017535,"type":"ff","f_m_f":12052548,"f_m_f_r":0.012,"f_c_f":2008758,"f_c_f_r":0.002,"f_m_a_c_f":14061306,"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":3000000017535,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":3.889,"f_nv_cr":0.008558091286307024},"f_as":{"stockId":3000000017535,"type":"f_as","f_tas":2166589319.2679996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001564,"stockCode":"001564","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-12T16:00:00.000Z","setUpScale":1260320000,"market":"a","tickerId":1564,"custody":"招商银行股份有限公司","name":"东方红京东大数据灵活配置混合型证券投资基金","shortName":"东方红京东大数据混合(001564)","fundSecondLevel":"hybrid","__csrcFundId":4225,"fundStatus":"normal","lastUpdated":"2026-04-30T18:04:20.358Z","masterFundFlag":1,"inceptionDate":"2015-07-30T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红京东大数据混合","memoNum":9,"pinyin":"dfhjddsjlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001564,"stockId":601012,"holdings":11505420,"marketCap":201805066,"netValueRatio":0.0398,"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":3000000001564,"stockId":600585,"holdings":7604190,"marketCap":176113040,"netValueRatio":0.0347,"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":3000000001564,"stockId":603997,"holdings":14470500,"marketCap":170173080,"netValueRatio":0.0335,"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":3000000001564,"stockId":725,"holdings":39476800,"marketCap":154354288,"netValueRatio":0.0304,"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":3000000001564,"stockId":600998,"holdings":29000000,"marketCap":153120000,"netValueRatio":0.0302,"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":3000000001564,"stockId":300494,"holdings":13500000,"marketCap":150390000,"netValueRatio":0.0296,"quarterlyChange":-0.08538587848932733,"stock":{"stockCode":"300494","exchange":"sz","stockType":"company","tickerId":300494,"name":"盛天网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001564,"stockId":300413,"holdings":6762100,"marketCap":139299260,"netValueRatio":0.0274,"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":3000000001564,"stockId":688484,"holdings":3876744,"marketCap":133243691,"netValueRatio":0.0262,"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":3000000001564,"stockId":688677,"holdings":2300000,"marketCap":125787000,"netValueRatio":0.0248,"quarterlyChange":0.2671455050973124,"stock":{"stockCode":"688677","tickerId":688677,"exchange":"sh","stockType":"company","name":"海泰新光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001564,"stockId":2011,"holdings":10446020,"marketCap":122740735,"netValueRatio":0.0242,"quarterlyChange":-0.07334384858044118,"stock":{"stockCode":"002011","exchange":"sz","stockType":"company","tickerId":2011,"name":"盾安环境"}}],"bondHoldings":[{"_id":"69e8f8d51398d79843fff9b7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001564,"stockCode":"123142","stockName":"申昊转债","holdings":100000,"marketCap":11639364,"netValueRatio":0.0023,"lastUpdated":"2026-04-22T16:35:33.787Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000017535,"date":"2026-06-11T16:00:00.000Z","nv":3.889,"tnv":3.889},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017535,"nv":3.856,"tnv":3.856},{"stockId":3000000017535,"date":"2026-06-09T16:00:00.000Z","nv":3.885,"tnv":3.885},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017535,"nv":3.927,"tnv":3.927},{"stockId":3000000017535,"date":"2026-06-07T16:00:00.000Z","nv":3.875,"tnv":3.875},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017535,"nv":3.966,"tnv":3.966},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017535,"nv":3.976,"tnv":3.976},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017535,"nv":3.979,"tnv":3.979},{"stockId":3000000017535,"date":"2026-06-01T16:00:00.000Z","nv":3.98,"tnv":3.98},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017535,"nv":3.972,"tnv":3.972},{"stockId":3000000017535,"date":"2026-05-28T16:00:00.000Z","nv":3.961,"tnv":3.961},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017535,"nv":4.036,"tnv":4.036},{"stockId":3000000017535,"date":"2026-05-26T16:00:00.000Z","nv":4.021,"tnv":4.021},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017535,"nv":4.052,"tnv":4.052},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017535,"nv":4.058,"tnv":4.058},{"stockId":3000000017535,"date":"2026-05-21T16:00:00.000Z","nv":4.032,"tnv":4.032},{"stockId":3000000017535,"date":"2026-05-20T16:00:00.000Z","nv":3.962,"tnv":3.962},{"stockId":3000000017535,"date":"2026-05-19T16:00:00.000Z","nv":4.006,"tnv":4.006},{"stockId":3000000017535,"date":"2026-05-18T16:00:00.000Z","nv":4.008,"tnv":4.008},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017535,"nv":3.957,"tnv":3.957},{"stockId":3000000017535,"date":"2026-05-14T16:00:00.000Z","nv":3.992,"tnv":3.992},{"stockId":3000000017535,"date":"2026-05-13T16:00:00.000Z","nv":4.017,"tnv":4.017},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017535,"nv":4.052,"tnv":4.052},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017535,"nv":4.032,"tnv":4.032},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017535,"nv":4.047,"tnv":4.047},{"stockId":3000000017535,"date":"2026-05-07T16:00:00.000Z","nv":3.99,"tnv":3.99},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017535,"nv":3.973,"tnv":3.973},{"stockId":3000000017535,"date":"2026-05-05T16:00:00.000Z","nv":3.903,"tnv":3.903},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017535,"nv":3.873,"tnv":3.873},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017535,"nv":3.865,"tnv":3.865},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017535,"nv":3.864,"tnv":3.864},{"stockId":3000000017535,"date":"2026-04-26T16:00:00.000Z","nv":3.897,"tnv":3.897},{"stockId":3000000017535,"date":"2026-04-23T16:00:00.000Z","nv":3.873,"tnv":3.873},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017535,"nv":3.903,"tnv":3.903},{"stockId":3000000017535,"date":"2026-04-21T16:00:00.000Z","nv":3.907,"tnv":3.907},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017535,"nv":3.871,"tnv":3.871},{"stockId":3000000017535,"date":"2026-04-19T16:00:00.000Z","nv":3.886,"tnv":3.886},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017535,"nv":3.857,"tnv":3.857},{"stockId":3000000017535,"date":"2026-04-15T16:00:00.000Z","nv":3.831,"tnv":3.831},{"stockId":3000000017535,"date":"2026-04-14T16:00:00.000Z","nv":3.795,"tnv":3.795},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017535,"nv":3.795,"tnv":3.795},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017535,"nv":3.783,"tnv":3.783},{"stockId":3000000017535,"date":"2026-04-09T16:00:00.000Z","nv":3.776,"tnv":3.776},{"stockId":3000000017535,"date":"2026-04-08T16:00:00.000Z","nv":3.741,"tnv":3.741},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017535,"nv":3.762,"tnv":3.762},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017535,"nv":3.644,"tnv":3.644},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017535,"nv":3.637,"tnv":3.637},{"stockId":3000000017535,"date":"2026-04-01T16:00:00.000Z","nv":3.666,"tnv":3.666},{"stockId":3000000017535,"date":"2026-03-31T16:00:00.000Z","nv":3.705,"tnv":3.705},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017535,"nv":3.639,"tnv":3.639},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017535,"nv":3.663,"tnv":3.663},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017535,"nv":3.658,"tnv":3.658},{"stockId":3000000017535,"date":"2026-03-25T16:00:00.000Z","nv":3.629,"tnv":3.629},{"stockId":3000000017535,"date":"2026-03-24T16:00:00.000Z","nv":3.682,"tnv":3.682},{"stockId":3000000017535,"date":"2026-03-23T16:00:00.000Z","nv":3.642,"tnv":3.642},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017535,"nv":3.585,"tnv":3.585},{"stockId":3000000017535,"date":"2026-03-19T16:00:00.000Z","nv":3.71,"tnv":3.71},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017535,"nv":3.755,"tnv":3.755},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017535,"nv":3.819,"tnv":3.819},{"stockId":3000000017535,"date":"2026-03-16T16:00:00.000Z","nv":3.811,"tnv":3.811},{"stockId":3000000017535,"date":"2026-03-15T16:00:00.000Z","nv":3.843,"tnv":3.843},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017535,"nv":3.857,"tnv":3.857},{"stockId":3000000017535,"date":"2026-03-11T16:00:00.000Z","nv":3.896,"tnv":3.896},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017535,"nv":3.911,"tnv":3.911},{"stockId":3000000017535,"date":"2026-03-09T16:00:00.000Z","nv":3.904,"tnv":3.904},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017535,"nv":3.852,"tnv":3.852},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017535,"nv":3.884,"tnv":3.884},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017535,"nv":3.851,"tnv":3.851},{"stockId":3000000017535,"date":"2026-03-03T16:00:00.000Z","nv":3.821,"tnv":3.821},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017535,"nv":3.849,"tnv":3.849},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017535,"nv":3.94,"tnv":3.94},{"stockId":3000000017535,"date":"2026-02-26T16:00:00.000Z","nv":3.967,"tnv":3.967},{"stockId":3000000017535,"date":"2026-02-25T16:00:00.000Z","nv":3.954,"tnv":3.954},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017535,"nv":3.956,"tnv":3.956},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017535,"nv":3.917,"tnv":3.917},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017535,"nv":3.887,"tnv":3.887},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017535,"nv":3.924,"tnv":3.924},{"stockId":3000000017535,"date":"2026-02-10T16:00:00.000Z","nv":3.911,"tnv":3.911},{"stockId":3000000017535,"date":"2026-02-09T16:00:00.000Z","nv":3.914,"tnv":3.914},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017535,"nv":3.902,"tnv":3.902},{"stockId":3000000017535,"date":"2026-02-05T16:00:00.000Z","nv":3.856,"tnv":3.856},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017535,"nv":3.864,"tnv":3.864},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017535,"nv":3.891,"tnv":3.891},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017535,"nv":3.865,"tnv":3.865},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017535,"nv":3.779,"tnv":3.779},{"stockId":3000000017535,"date":"2026-01-29T16:00:00.000Z","nv":3.859,"tnv":3.859},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017535,"nv":3.895,"tnv":3.895},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017535,"nv":3.906,"tnv":3.906},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017535,"nv":3.911,"tnv":3.911},{"stockId":3000000017535,"date":"2026-01-25T16:00:00.000Z","nv":3.888,"tnv":3.888},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017535,"nv":3.925,"tnv":3.925},{"stockId":3000000017535,"date":"2026-01-21T16:00:00.000Z","nv":3.878,"tnv":3.878},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017535,"nv":3.853,"tnv":3.853},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017535,"nv":3.831,"tnv":3.831},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017535,"nv":3.822,"tnv":3.822},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017535,"nv":3.791,"tnv":3.791},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017535,"nv":3.799,"tnv":3.799},{"stockId":3000000017535,"date":"2026-01-13T16:00:00.000Z","nv":3.811,"tnv":3.811},{"stockId":3000000017535,"date":"2026-01-12T16:00:00.000Z","nv":3.796,"tnv":3.796},{"stockId":3000000017535,"date":"2026-01-11T16:00:00.000Z","nv":3.825,"tnv":3.825},{"stockId":3000000017535,"date":"2026-01-08T16:00:00.000Z","nv":3.735,"tnv":3.735},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017535,"nv":3.702,"tnv":3.702},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017535,"nv":3.691,"tnv":3.691},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017535,"nv":3.695,"tnv":3.695},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017535,"nv":3.648,"tnv":3.648},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017535,"nv":3.615,"tnv":3.615},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017535,"nv":3.612,"tnv":3.612},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017535,"nv":3.613,"tnv":3.613},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017535,"nv":3.612,"tnv":3.612},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017535,"nv":3.614,"tnv":3.614},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017535,"nv":3.588,"tnv":3.588},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017535,"nv":3.563,"tnv":3.563},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017535,"nv":3.565,"tnv":3.565},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017535,"nv":3.552,"tnv":3.552},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017535,"nv":3.522,"tnv":3.522},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017535,"nv":3.51,"tnv":3.51},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017535,"nv":3.491,"tnv":3.491},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017535,"nv":3.534,"tnv":3.534},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017535,"nv":3.538,"tnv":3.538},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017535,"nv":3.526,"tnv":3.526},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017535,"nv":3.547,"tnv":3.547},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017535,"nv":3.538,"tnv":3.538},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017535,"nv":3.56,"tnv":3.56},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017535,"nv":3.551,"tnv":3.551},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017535,"nv":3.516,"tnv":3.516},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017535,"nv":3.526,"tnv":3.526},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017535,"nv":3.544,"tnv":3.544},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017535,"nv":3.558,"tnv":3.558},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017535,"nv":3.542,"tnv":3.542},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017535,"nv":3.521,"tnv":3.521},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017535,"nv":3.527,"tnv":3.527},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017535,"nv":3.545,"tnv":3.545},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017535,"nv":3.515,"tnv":3.515},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017535,"nv":3.488,"tnv":3.488},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017535,"nv":3.554,"tnv":3.554},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017535,"nv":3.582,"tnv":3.582},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017535,"nv":3.602,"tnv":3.602},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017535,"nv":3.633,"tnv":3.633},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017535,"nv":3.627,"tnv":3.627},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017535,"nv":3.658,"tnv":3.658},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017535,"nv":3.62,"tnv":3.62},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017535,"nv":3.638,"tnv":3.638},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017535,"nv":3.638,"tnv":3.638},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017535,"nv":3.624,"tnv":3.624},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017535,"nv":3.607,"tnv":3.607},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017535,"nv":3.586,"tnv":3.586},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017535,"nv":3.581,"tnv":3.581},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017535,"nv":3.617,"tnv":3.617},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017535,"nv":3.595,"tnv":3.595},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017535,"nv":3.593,"tnv":3.593},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017535,"nv":3.622,"tnv":3.622},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017535,"nv":3.595,"tnv":3.595},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017535,"nv":3.593,"tnv":3.593},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017535,"nv":3.557,"tnv":3.557},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017535,"nv":3.53,"tnv":3.53},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017535,"nv":3.52,"tnv":3.52},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017535,"nv":3.534,"tnv":3.534},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017535,"nv":3.498,"tnv":3.498},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017535,"nv":3.495,"tnv":3.495},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017535,"nv":3.57,"tnv":3.57},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017535,"nv":3.593,"tnv":3.593},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017535,"nv":3.547,"tnv":3.547},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017535,"nv":3.577,"tnv":3.577},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017535,"nv":3.582,"tnv":3.582},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017535,"nv":3.62,"tnv":3.62},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017535,"nv":3.573,"tnv":3.573},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017535,"nv":3.538,"tnv":3.538},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017535,"nv":3.498,"tnv":3.498},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017535,"nv":3.524,"tnv":3.524},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017535,"nv":3.506,"tnv":3.506},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017535,"nv":3.457,"tnv":3.457},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017535,"nv":3.468,"tnv":3.468},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017535,"nv":3.463,"tnv":3.463},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017535,"nv":3.456,"tnv":3.456},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017535,"nv":3.49,"tnv":3.49},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017535,"nv":3.484,"tnv":3.484},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017535,"nv":3.464,"tnv":3.464},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017535,"nv":3.461,"tnv":3.461},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017535,"nv":3.49,"tnv":3.49},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017535,"nv":3.429,"tnv":3.429},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017535,"nv":3.441,"tnv":3.441},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017535,"nv":3.48,"tnv":3.48},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017535,"nv":3.438,"tnv":3.438},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017535,"nv":3.362,"tnv":3.362},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017535,"nv":3.384,"tnv":3.384},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017535,"nv":3.428,"tnv":3.428},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017535,"nv":3.504,"tnv":3.504},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017535,"nv":3.503,"tnv":3.503},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017535,"nv":3.495,"tnv":3.495},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017535,"nv":3.459,"tnv":3.459},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017535,"nv":3.514,"tnv":3.514},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017535,"nv":3.516,"tnv":3.516},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017535,"nv":3.481,"tnv":3.481},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017535,"nv":3.433,"tnv":3.433},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017535,"nv":3.424,"tnv":3.424},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017535,"nv":3.384,"tnv":3.384},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017535,"nv":3.387,"tnv":3.387},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017535,"nv":3.33,"tnv":3.33},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017535,"nv":3.266,"tnv":3.266},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017535,"nv":3.297,"tnv":3.297},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017535,"nv":3.275,"tnv":3.275},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017535,"nv":3.269,"tnv":3.269},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017535,"nv":3.211,"tnv":3.211},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017535,"nv":3.207,"tnv":3.207},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017535,"nv":3.193,"tnv":3.193},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017535,"nv":3.17,"tnv":3.17},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017535,"nv":3.157,"tnv":3.157},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017535,"nv":3.138,"tnv":3.138},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017535,"nv":3.123,"tnv":3.123},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017535,"nv":3.175,"tnv":3.175},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017535,"nv":3.187,"tnv":3.187},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017535,"nv":3.176,"tnv":3.176},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017535,"nv":3.175,"tnv":3.175},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017535,"nv":3.173,"tnv":3.173},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017535,"nv":3.135,"tnv":3.135},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017535,"nv":3.156,"tnv":3.156},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017535,"nv":3.109,"tnv":3.109},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017535,"nv":3.062,"tnv":3.062},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017535,"nv":3.053,"tnv":3.053},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017535,"nv":3.017,"tnv":3.017},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017535,"nv":3.014,"tnv":3.014},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017535,"nv":3.029,"tnv":3.029},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017535,"nv":3.028,"tnv":3.028},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017535,"nv":3.01,"tnv":3.01},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017535,"nv":2.99,"tnv":2.99},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017535,"nv":3.003,"tnv":3.003},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017535,"nv":2.967,"tnv":2.967},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017535,"nv":2.971,"tnv":2.971},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017535,"nv":2.992,"tnv":2.992},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017535,"nv":2.976,"tnv":2.976},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017535,"nv":2.97,"tnv":2.97},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017535,"nv":2.97,"tnv":2.97},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017535,"nv":2.949,"tnv":2.949},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017535,"nv":2.949,"tnv":2.949},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017535,"nv":2.966,"tnv":2.966},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017535,"nv":2.936,"tnv":2.936},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017535,"nv":2.898,"tnv":2.898},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017535,"nv":2.89,"tnv":2.89},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017535,"nv":2.893,"tnv":2.893},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017535,"nv":2.927,"tnv":2.927},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017535,"nv":2.934,"tnv":2.934},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017535,"nv":2.93,"tnv":2.93},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017535,"nv":2.92,"tnv":2.92},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017535,"nv":2.948,"tnv":2.948},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017535,"nv":2.942,"tnv":2.942},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017535,"nv":2.902,"tnv":2.902},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017535,"nv":2.916,"tnv":2.916},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017535,"nv":2.888,"tnv":2.888},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017535,"nv":2.884,"tnv":2.884},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017535,"nv":2.871,"tnv":2.871},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017535,"nv":2.849,"tnv":2.849},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017535,"nv":2.84,"tnv":2.84},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017535,"nv":2.867,"tnv":2.867},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017535,"nv":2.826,"tnv":2.826},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017535,"nv":2.833,"tnv":2.833},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017535,"nv":2.84,"tnv":2.84},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017535,"nv":2.824,"tnv":2.824},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017535,"nv":2.842,"tnv":2.842},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017535,"nv":2.863,"tnv":2.863},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017535,"nv":2.86,"tnv":2.86},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017535,"nv":2.844,"tnv":2.844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017535,"nv":2.834,"tnv":2.834},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017535,"nv":2.839,"tnv":2.839},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017535,"nv":2.881,"tnv":2.881},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017535,"nv":2.868,"tnv":2.868},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017535,"nv":2.867,"tnv":2.867},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017535,"nv":2.816,"tnv":2.816},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017535,"nv":2.847,"tnv":2.847},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017535,"nv":2.834,"tnv":2.834},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017535,"nv":2.823,"tnv":2.823},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017535,"nv":2.786,"tnv":2.786},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017535,"nv":2.784,"tnv":2.784},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017535,"nv":2.779,"tnv":2.779},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017535,"nv":2.78,"tnv":2.78},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017535,"nv":2.765,"tnv":2.765},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017535,"nv":2.784,"tnv":2.784},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017535,"nv":2.774,"tnv":2.774},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017535,"nv":2.773,"tnv":2.773},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017535,"nv":2.745,"tnv":2.745},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017535,"nv":2.75,"tnv":2.75},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017535,"nv":2.737,"tnv":2.737},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017535,"nv":2.746,"tnv":2.746},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017535,"nv":2.756,"tnv":2.756},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017535,"nv":2.744,"tnv":2.744},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017535,"nv":2.734,"tnv":2.734},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017535,"nv":2.677,"tnv":2.677},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017535,"nv":2.642,"tnv":2.642},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017535,"nv":2.627,"tnv":2.627},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017535,"nv":2.873,"tnv":2.873},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017535,"nv":2.899,"tnv":2.899},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017535,"nv":2.897,"tnv":2.897},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017535,"nv":2.895,"tnv":2.895},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017535,"nv":2.928,"tnv":2.928},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017535,"nv":2.948,"tnv":2.948},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017535,"nv":2.955,"tnv":2.955},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017535,"nv":2.952,"tnv":2.952},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017535,"nv":2.953,"tnv":2.953},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017535,"nv":2.957,"tnv":2.957},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017535,"nv":2.996,"tnv":2.996},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017535,"nv":3.015,"tnv":3.015},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017535,"nv":3.034,"tnv":3.034},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017535,"nv":3.035,"tnv":3.035},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017535,"nv":3.025,"tnv":3.025},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017535,"nv":2.973,"tnv":2.973},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017535,"nv":2.987,"tnv":2.987},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017535,"nv":2.986,"tnv":2.986},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017535,"nv":2.993,"tnv":2.993},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017535,"nv":2.979,"tnv":2.979},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017535,"nv":2.987,"tnv":2.987},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017535,"nv":2.936,"tnv":2.936},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017535,"nv":2.938,"tnv":2.938},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017535,"nv":2.921,"tnv":2.921},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017535,"nv":2.906,"tnv":2.906},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017535,"nv":2.981,"tnv":2.981},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017535,"nv":2.97,"tnv":2.97},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017535,"nv":2.923,"tnv":2.923},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017535,"nv":2.947,"tnv":2.947},{"stockId":3000000017535,"date":"2025-02-20T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000017535,"date":"2025-02-19T16:00:00.000Z","nv":2.926,"tnv":2.926},{"stockId":3000000017535,"date":"2025-02-18T16:00:00.000Z","nv":2.917,"tnv":2.917},{"stockId":3000000017535,"date":"2025-02-17T16:00:00.000Z","nv":2.877,"tnv":2.877},{"stockId":3000000017535,"date":"2025-02-16T16:00:00.000Z","nv":2.908,"tnv":2.908},{"stockId":3000000017535,"date":"2025-02-13T16:00:00.000Z","nv":2.896,"tnv":2.896},{"stockId":3000000017535,"date":"2025-02-12T16:00:00.000Z","nv":2.867,"tnv":2.867},{"stockId":3000000017535,"date":"2025-02-11T16:00:00.000Z","nv":2.886,"tnv":2.886},{"stockId":3000000017535,"date":"2025-02-10T16:00:00.000Z","nv":2.852,"tnv":2.852},{"stockId":3000000017535,"date":"2025-02-09T16:00:00.000Z","nv":2.868,"tnv":2.868},{"stockId":3000000017535,"date":"2025-02-06T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000017535,"date":"2025-02-05T16:00:00.000Z","nv":2.822,"tnv":2.822},{"stockId":3000000017535,"date":"2025-02-04T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000017535,"date":"2025-01-26T16:00:00.000Z","nv":2.782,"tnv":2.782},{"stockId":3000000017535,"date":"2025-01-23T16:00:00.000Z","nv":2.79,"tnv":2.79},{"stockId":3000000017535,"date":"2025-01-22T16:00:00.000Z","nv":2.762,"tnv":2.762},{"stockId":3000000017535,"date":"2025-01-21T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000017535,"date":"2025-01-20T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000017535,"date":"2025-01-19T16:00:00.000Z","nv":2.778,"tnv":2.778},{"stockId":3000000017535,"date":"2025-01-16T16:00:00.000Z","nv":2.758,"tnv":2.758},{"stockId":3000000017535,"date":"2025-01-15T16:00:00.000Z","nv":2.738,"tnv":2.738},{"stockId":3000000017535,"date":"2025-01-14T16:00:00.000Z","nv":2.732,"tnv":2.732},{"stockId":3000000017535,"date":"2025-01-13T16:00:00.000Z","nv":2.748,"tnv":2.748},{"stockId":3000000017535,"date":"2025-01-12T16:00:00.000Z","nv":2.677,"tnv":2.677},{"stockId":3000000017535,"date":"2025-01-09T16:00:00.000Z","nv":2.669,"tnv":2.669},{"stockId":3000000017535,"date":"2025-01-08T16:00:00.000Z","nv":2.709,"tnv":2.709},{"stockId":3000000017535,"date":"2025-01-07T16:00:00.000Z","nv":2.707,"tnv":2.707},{"stockId":3000000017535,"date":"2025-01-06T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000017535,"date":"2025-01-05T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000017535,"date":"2025-01-02T16:00:00.000Z","nv":2.696,"tnv":2.696},{"stockId":3000000017535,"date":"2025-01-01T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000017535,"date":"2024-12-30T16:00:00.000Z","nv":2.793,"tnv":2.793},{"stockId":3000000017535,"date":"2024-12-29T16:00:00.000Z","nv":2.839,"tnv":2.839},{"stockId":3000000017535,"date":"2024-12-26T16:00:00.000Z","nv":2.834,"tnv":2.834},{"stockId":3000000017535,"date":"2024-12-25T16:00:00.000Z","nv":2.829,"tnv":2.829},{"stockId":3000000017535,"date":"2024-12-24T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000017535,"date":"2024-12-23T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000017535,"date":"2024-12-22T16:00:00.000Z","nv":2.811,"tnv":2.811},{"stockId":3000000017535,"date":"2024-12-19T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000017535,"date":"2024-12-18T16:00:00.000Z","nv":2.855,"tnv":2.855},{"stockId":3000000017535,"date":"2024-12-17T16:00:00.000Z","nv":2.851,"tnv":2.851},{"stockId":3000000017535,"date":"2024-12-16T16:00:00.000Z","nv":2.842,"tnv":2.842},{"stockId":3000000017535,"date":"2024-12-15T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000017535,"date":"2024-12-12T16:00:00.000Z","nv":2.917,"tnv":2.917},{"stockId":3000000017535,"date":"2024-12-11T16:00:00.000Z","nv":2.962,"tnv":2.962},{"stockId":3000000017535,"date":"2024-12-10T16:00:00.000Z","nv":2.941,"tnv":2.941},{"stockId":3000000017535,"date":"2024-12-09T16:00:00.000Z","nv":2.924,"tnv":2.924},{"stockId":3000000017535,"date":"2024-12-08T16:00:00.000Z","nv":2.901,"tnv":2.901},{"stockId":3000000017535,"date":"2024-12-05T16:00:00.000Z","nv":2.897,"tnv":2.897},{"stockId":3000000017535,"date":"2024-12-04T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000017535,"date":"2024-12-03T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000017535,"date":"2024-12-02T16:00:00.000Z","nv":2.887,"tnv":2.887},{"stockId":3000000017535,"date":"2024-12-01T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000017535,"date":"2024-11-28T16:00:00.000Z","nv":2.855,"tnv":2.855},{"stockId":3000000017535,"date":"2024-11-27T16:00:00.000Z","nv":2.822,"tnv":2.822},{"stockId":3000000017535,"date":"2024-11-26T16:00:00.000Z","nv":2.828,"tnv":2.828},{"stockId":3000000017535,"date":"2024-11-25T16:00:00.000Z","nv":2.782,"tnv":2.782},{"stockId":3000000017535,"date":"2024-11-24T16:00:00.000Z","nv":2.804,"tnv":2.804},{"stockId":3000000017535,"date":"2024-11-21T16:00:00.000Z","nv":2.805,"tnv":2.805},{"stockId":3000000017535,"date":"2024-11-20T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000017535,"date":"2024-11-19T16:00:00.000Z","nv":2.876,"tnv":2.876},{"stockId":3000000017535,"date":"2024-11-18T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000017535,"date":"2024-11-17T16:00:00.000Z","nv":2.816,"tnv":2.816},{"stockId":3000000017535,"date":"2024-11-14T16:00:00.000Z","nv":2.848,"tnv":2.848},{"stockId":3000000017535,"date":"2024-11-13T16:00:00.000Z","nv":2.891,"tnv":2.891},{"stockId":3000000017535,"date":"2024-11-12T16:00:00.000Z","nv":2.943,"tnv":2.943},{"stockId":3000000017535,"date":"2024-11-11T16:00:00.000Z","nv":2.92,"tnv":2.92},{"stockId":3000000017535,"date":"2024-11-10T16:00:00.000Z","nv":2.948,"tnv":2.948},{"stockId":3000000017535,"date":"2024-11-07T16:00:00.000Z","nv":2.899,"tnv":2.899},{"stockId":3000000017535,"date":"2024-11-06T16:00:00.000Z","nv":2.883,"tnv":2.883},{"stockId":3000000017535,"date":"2024-11-05T16:00:00.000Z","nv":2.856,"tnv":2.856},{"stockId":3000000017535,"date":"2024-11-04T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000017535,"date":"2024-11-03T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000017535,"date":"2024-10-31T16:00:00.000Z","nv":2.754,"tnv":2.754},{"stockId":3000000017535,"date":"2024-10-30T16:00:00.000Z","nv":2.786,"tnv":2.786},{"stockId":3000000017535,"date":"2024-10-29T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000017535,"date":"2024-10-28T16:00:00.000Z","nv":2.759,"tnv":2.759},{"stockId":3000000017535,"date":"2024-10-27T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000017535,"date":"2024-10-24T16:00:00.000Z","nv":2.763,"tnv":2.763},{"stockId":3000000017535,"date":"2024-10-23T16:00:00.000Z","nv":2.729,"tnv":2.729},{"stockId":3000000017535,"date":"2024-10-22T16:00:00.000Z","nv":2.76,"tnv":2.76},{"stockId":3000000017535,"date":"2024-10-21T16:00:00.000Z","nv":2.748,"tnv":2.748},{"stockId":3000000017535,"date":"2024-10-20T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000017535,"date":"2024-10-17T16:00:00.000Z","nv":2.717,"tnv":2.717},{"stockId":3000000017535,"date":"2024-10-16T16:00:00.000Z","nv":2.631,"tnv":2.631},{"stockId":3000000017535,"date":"2024-10-15T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000017535,"date":"2024-10-14T16:00:00.000Z","nv":2.655,"tnv":2.655},{"stockId":3000000017535,"date":"2024-10-13T16:00:00.000Z","nv":2.696,"tnv":2.696},{"stockId":3000000017535,"date":"2024-10-10T16:00:00.000Z","nv":2.633,"tnv":2.633},{"stockId":3000000017535,"date":"2024-10-09T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000017535,"date":"2024-10-08T16:00:00.000Z","nv":2.723,"tnv":2.723},{"stockId":3000000017535,"date":"2024-10-07T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000017535,"date":"2024-09-29T16:00:00.000Z","nv":2.737,"tnv":2.737},{"stockId":3000000017535,"date":"2024-09-26T16:00:00.000Z","nv":2.54,"tnv":2.54},{"stockId":3000000017535,"date":"2024-09-25T16:00:00.000Z","nv":2.434,"tnv":2.434},{"stockId":3000000017535,"date":"2024-09-24T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000017535,"date":"2024-09-23T16:00:00.000Z","nv":2.34,"tnv":2.34},{"stockId":3000000017535,"date":"2024-09-22T16:00:00.000Z","nv":2.274,"tnv":2.274},{"stockId":3000000017535,"date":"2024-09-19T16:00:00.000Z","nv":2.274,"tnv":2.274},{"stockId":3000000017535,"date":"2024-09-18T16:00:00.000Z","nv":2.286,"tnv":2.286},{"stockId":3000000017535,"date":"2024-09-17T16:00:00.000Z","nv":2.263,"tnv":2.263},{"stockId":3000000017535,"date":"2024-09-12T16:00:00.000Z","nv":2.267,"tnv":2.267},{"stockId":3000000017535,"date":"2024-09-11T16:00:00.000Z","nv":2.291,"tnv":2.291},{"stockId":3000000017535,"date":"2024-09-10T16:00:00.000Z","nv":2.297,"tnv":2.297},{"stockId":3000000017535,"date":"2024-09-09T16:00:00.000Z","nv":2.288,"tnv":2.288},{"stockId":3000000017535,"date":"2024-09-08T16:00:00.000Z","nv":2.281,"tnv":2.281},{"stockId":3000000017535,"date":"2024-09-05T16:00:00.000Z","nv":2.296,"tnv":2.296},{"stockId":3000000017535,"date":"2024-09-04T16:00:00.000Z","nv":2.327,"tnv":2.327},{"stockId":3000000017535,"date":"2024-09-03T16:00:00.000Z","nv":2.324,"tnv":2.324},{"stockId":3000000017535,"date":"2024-09-02T16:00:00.000Z","nv":2.321,"tnv":2.321},{"stockId":3000000017535,"date":"2024-09-01T16:00:00.000Z","nv":2.304,"tnv":2.304},{"stockId":3000000017535,"date":"2024-08-29T16:00:00.000Z","nv":2.35,"tnv":2.35},{"stockId":3000000017535,"date":"2024-08-28T16:00:00.000Z","nv":2.313,"tnv":2.313},{"stockId":3000000017535,"date":"2024-08-27T16:00:00.000Z","nv":2.297,"tnv":2.297},{"stockId":3000000017535,"date":"2024-08-26T16:00:00.000Z","nv":2.297,"tnv":2.297},{"stockId":3000000017535,"date":"2024-08-25T16:00:00.000Z","nv":2.317,"tnv":2.317},{"stockId":3000000017535,"date":"2024-08-22T16:00:00.000Z","nv":2.315,"tnv":2.315},{"stockId":3000000017535,"date":"2024-08-21T16:00:00.000Z","nv":2.312,"tnv":2.312},{"stockId":3000000017535,"date":"2024-08-20T16:00:00.000Z","nv":2.324,"tnv":2.324},{"stockId":3000000017535,"date":"2024-08-19T16:00:00.000Z","nv":2.327,"tnv":2.327},{"stockId":3000000017535,"date":"2024-08-18T16:00:00.000Z","nv":2.352,"tnv":2.352},{"stockId":3000000017535,"date":"2024-08-15T16:00:00.000Z","nv":2.345,"tnv":2.345},{"stockId":3000000017535,"date":"2024-08-14T16:00:00.000Z","nv":2.361,"tnv":2.361},{"stockId":3000000017535,"date":"2024-08-13T16:00:00.000Z","nv":2.354,"tnv":2.354},{"stockId":3000000017535,"date":"2024-08-12T16:00:00.000Z","nv":2.381,"tnv":2.381},{"stockId":3000000017535,"date":"2024-08-11T16:00:00.000Z","nv":2.372,"tnv":2.372},{"stockId":3000000017535,"date":"2024-08-08T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000017535,"date":"2024-08-07T16:00:00.000Z","nv":2.385,"tnv":2.385},{"stockId":3000000017535,"date":"2024-08-06T16:00:00.000Z","nv":2.382,"tnv":2.382},{"stockId":3000000017535,"date":"2024-08-05T16:00:00.000Z","nv":2.387,"tnv":2.387},{"stockId":3000000017535,"date":"2024-08-04T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000017535,"date":"2024-08-01T16:00:00.000Z","nv":2.404,"tnv":2.404},{"stockId":3000000017535,"date":"2024-07-31T16:00:00.000Z","nv":2.433,"tnv":2.433},{"stockId":3000000017535,"date":"2024-07-30T16:00:00.000Z","nv":2.433,"tnv":2.433},{"stockId":3000000017535,"date":"2024-07-29T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000017535,"date":"2024-07-28T16:00:00.000Z","nv":2.381,"tnv":2.381},{"stockId":3000000017535,"date":"2024-07-25T16:00:00.000Z","nv":2.391,"tnv":2.391},{"stockId":3000000017535,"date":"2024-07-24T16:00:00.000Z","nv":2.361,"tnv":2.361},{"stockId":3000000017535,"date":"2024-07-23T16:00:00.000Z","nv":2.369,"tnv":2.369},{"stockId":3000000017535,"date":"2024-07-22T16:00:00.000Z","nv":2.397,"tnv":2.397},{"stockId":3000000017535,"date":"2024-07-21T16:00:00.000Z","nv":2.443,"tnv":2.443},{"stockId":3000000017535,"date":"2024-07-18T16:00:00.000Z","nv":2.445,"tnv":2.445},{"stockId":3000000017535,"date":"2024-07-17T16:00:00.000Z","nv":2.435,"tnv":2.435},{"stockId":3000000017535,"date":"2024-07-16T16:00:00.000Z","nv":2.425,"tnv":2.425},{"stockId":3000000017535,"date":"2024-07-15T16:00:00.000Z","nv":2.432,"tnv":2.432},{"stockId":3000000017535,"date":"2024-07-14T16:00:00.000Z","nv":2.413,"tnv":2.413},{"stockId":3000000017535,"date":"2024-07-11T16:00:00.000Z","nv":2.421,"tnv":2.421},{"stockId":3000000017535,"date":"2024-07-10T16:00:00.000Z","nv":2.419,"tnv":2.419},{"stockId":3000000017535,"date":"2024-07-09T16:00:00.000Z","nv":2.373,"tnv":2.373},{"stockId":3000000017535,"date":"2024-07-08T16:00:00.000Z","nv":2.379,"tnv":2.379},{"stockId":3000000017535,"date":"2024-07-07T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000017535,"date":"2024-07-04T16:00:00.000Z","nv":2.375,"tnv":2.375},{"stockId":3000000017535,"date":"2024-07-03T16:00:00.000Z","nv":2.372,"tnv":2.372},{"stockId":3000000017535,"date":"2024-07-02T16:00:00.000Z","nv":2.402,"tnv":2.402},{"stockId":3000000017535,"date":"2024-07-01T16:00:00.000Z","nv":2.416,"tnv":2.416},{"stockId":3000000017535,"date":"2024-06-30T16:00:00.000Z","nv":2.434,"tnv":2.434},{"stockId":3000000017535,"date":"2024-06-27T16:00:00.000Z","nv":2.436,"tnv":2.436},{"stockId":3000000017535,"date":"2024-06-26T16:00:00.000Z","nv":2.419,"tnv":2.419},{"stockId":3000000017535,"date":"2024-06-25T16:00:00.000Z","nv":2.444,"tnv":2.444},{"stockId":3000000017535,"date":"2024-06-24T16:00:00.000Z","nv":2.409,"tnv":2.409},{"stockId":3000000017535,"date":"2024-06-23T16:00:00.000Z","nv":2.415,"tnv":2.415},{"stockId":3000000017535,"date":"2024-06-20T16:00:00.000Z","nv":2.462,"tnv":2.462},{"stockId":3000000017535,"date":"2024-06-19T16:00:00.000Z","nv":2.462,"tnv":2.462},{"stockId":3000000017535,"date":"2024-06-18T16:00:00.000Z","nv":2.486,"tnv":2.486},{"stockId":3000000017535,"date":"2024-06-17T16:00:00.000Z","nv":2.502,"tnv":2.502},{"stockId":3000000017535,"date":"2024-06-16T16:00:00.000Z","nv":2.475,"tnv":2.475}],"influencesList":[]}