window.pageData = {"startDate":"2024-06-26T22:31:54.990Z","endDate":"2026-06-26T22:31:54.990Z","stock":{"_id":3000000017915,"name":"中海消费主题精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017915","tickerId":17915,"shortName":"中海消费混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050350000,"inceptionDate":"2023-03-05T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhxfztjxhhxzqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"name":"何文逸","stockType":"fund_manager","stockCode":"db20841428","exchange":"fm","tickerId":82325220610}],"hotMetrics":{"fss":{"stockId":3000000017915,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":279,"f_h_s_a":767,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017915,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.9843941589566381,"f_p_r_m1_ssc":9309,"f_p_r_m1_ssrp":0.8672110012892136,"f_p_r_m3_ssc":9161,"f_p_r_m3_ssrp":0.9593886462882096,"f_p_r_m6_ssc":8933,"f_p_r_m6_ssrp":0.9855575459023735,"f_p_r_y1_ssc":8421,"f_p_r_y1_ssrp":0.996437054631829,"f_p_r_y2_ssc":7807,"f_p_r_y2_ssrp":0.9948757366128619,"f_cagr_p_r_fs_ssc":9264,"f_cagr_p_r_fs_ssrp":0.9869372773399546,"f_p_r_y3_ssc":7020,"f_p_r_y3_ssrp":0.994158712067246},"fp":{"stockId":3000000017915,"type":"fp","f_cagr_p_r_fs":-0.17205214062820273,"f_p_r_m1":-0.0830265848670757,"f_p_r_d1":-0.005149330587023604,"f_p_r_m3":-0.13802383698577525,"f_p_r_m6":-0.2348122866894199,"f_p_r_fys":-0.2263630089717048,"f_p_r_y1":-0.2848484848484846,"f_p_r_y2":-0.23767426045562667,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y3":-0.40245202558635407,"f_i_d":"2023-03-05T16:00:00.000Z"},"ff":{"stockId":3000000017915,"type":"ff","f_m_f":1471892,"f_m_f_r":0.012,"f_c_f":245315,"f_c_f_r":0.002,"f_m_a_c_f":1717207,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017915,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":2.242,"f_nv_cr":-0.01189951520493615},"f_as":{"stockId":3000000017915,"type":"f_as","f_tas":699854.09,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000398061,"stockCode":"398061","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-10-09T16:00:00.000Z","setUpScale":336478000,"market":"a","tickerId":398061,"custody":"中国农业银行股份有限公司","name":"中海消费主题精选混合型证券投资基金","shortName":"中海消费混合(398061)","fundSecondLevel":"hybrid","__csrcFundId":3125,"fundStatus":"normal","lastUpdated":"2026-05-01T07:17:38.381Z","masterFundFlag":1,"inceptionDate":"2011-11-08T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海消费混合","pinyin":"zhxfztjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":600519,"holdings":8200,"marketCap":11890000,"netValueRatio":0.0764,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":300972,"holdings":54700,"marketCap":9982750,"netValueRatio":0.0642,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":600809,"holdings":43181,"marketCap":6177473,"netValueRatio":0.0397,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":2043,"holdings":356100,"marketCap":5469696,"netValueRatio":0.0352,"quarterlyChange":0.06592643997224235,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":603345,"holdings":52800,"marketCap":4924128,"netValueRatio":0.0317,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":601888,"holdings":69600,"marketCap":4898448,"netValueRatio":0.0315,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":605098,"holdings":92400,"marketCap":4883340,"netValueRatio":0.0314,"quarterlyChange":0.2655651340996181,"stock":{"stockCode":"605098","tickerId":605098,"exchange":"sh","stockType":"company","name":"行动教育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":858,"holdings":45600,"marketCap":4709112,"netValueRatio":0.0303,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":2627,"holdings":580800,"marketCap":4611552,"netValueRatio":0.0296,"quarterlyChange":0.07008086253369283,"stock":{"stockCode":"002627","exchange":"sz","stockType":"company","tickerId":2627,"name":"三峡旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000398061,"stockId":603737,"holdings":83500,"marketCap":4233450,"netValueRatio":0.0272,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017915,"nv":2.242,"tnv":2.242},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017915,"nv":2.269,"tnv":2.269},{"stockId":3000000017915,"date":"2026-06-23T16:00:00.000Z","nv":2.275,"tnv":2.275},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017915,"nv":2.286,"tnv":2.286},{"stockId":3000000017915,"date":"2026-06-21T16:00:00.000Z","nv":2.3,"tnv":2.3},{"stockId":3000000017915,"date":"2026-06-17T16:00:00.000Z","nv":2.287,"tnv":2.287},{"stockId":3000000017915,"date":"2026-06-16T16:00:00.000Z","nv":2.312,"tnv":2.312},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017915,"nv":2.331,"tnv":2.331},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017915,"nv":2.362,"tnv":2.362},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017915,"nv":2.368,"tnv":2.368},{"stockId":3000000017915,"date":"2026-06-10T16:00:00.000Z","nv":2.331,"tnv":2.331},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017915,"nv":2.339,"tnv":2.339},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017915,"nv":2.331,"tnv":2.331},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017915,"nv":2.335,"tnv":2.335},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017915,"nv":2.357,"tnv":2.357},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017915,"nv":2.361,"tnv":2.361},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017915,"nv":2.386,"tnv":2.386},{"stockId":3000000017915,"date":"2026-06-01T16:00:00.000Z","nv":2.416,"tnv":2.416},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017915,"nv":2.451,"tnv":2.451},{"stockId":3000000017915,"date":"2026-05-28T16:00:00.000Z","nv":2.434,"tnv":2.434},{"stockId":3000000017915,"date":"2026-05-27T16:00:00.000Z","nv":2.401,"tnv":2.401},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017915,"nv":2.432,"tnv":2.432},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017915,"nv":2.445,"tnv":2.445},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017915,"nv":2.449,"tnv":2.449},{"stockId":3000000017915,"date":"2026-05-21T16:00:00.000Z","nv":2.462,"tnv":2.462},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017915,"nv":2.485,"tnv":2.485},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017915,"nv":2.507,"tnv":2.507},{"stockId":3000000017915,"date":"2026-05-18T16:00:00.000Z","nv":2.51,"tnv":2.51},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017915,"nv":2.508,"tnv":2.508},{"stockId":3000000017915,"date":"2026-05-14T16:00:00.000Z","nv":2.541,"tnv":2.541},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017915,"nv":2.568,"tnv":2.568},{"stockId":3000000017915,"date":"2026-05-12T16:00:00.000Z","nv":2.577,"tnv":2.577},{"stockId":3000000017915,"date":"2026-05-11T16:00:00.000Z","nv":2.604,"tnv":2.604},{"stockId":3000000017915,"date":"2026-05-10T16:00:00.000Z","nv":2.611,"tnv":2.611},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017915,"nv":2.611,"tnv":2.611},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017915,"nv":2.625,"tnv":2.625},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017915,"nv":2.626,"tnv":2.626},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017915,"nv":2.636,"tnv":2.636},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017915,"nv":2.645,"tnv":2.645},{"stockId":3000000017915,"date":"2026-04-27T16:00:00.000Z","nv":2.587,"tnv":2.587},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017915,"nv":2.604,"tnv":2.604},{"stockId":3000000017915,"date":"2026-04-23T16:00:00.000Z","nv":2.612,"tnv":2.612},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017915,"nv":2.624,"tnv":2.624},{"stockId":3000000017915,"date":"2026-04-21T16:00:00.000Z","nv":2.617,"tnv":2.617},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017915,"nv":2.629,"tnv":2.629},{"stockId":3000000017915,"date":"2026-04-19T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000017915,"date":"2026-04-16T16:00:00.000Z","nv":2.625,"tnv":2.625},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017915,"nv":2.665,"tnv":2.665},{"stockId":3000000017915,"date":"2026-04-14T16:00:00.000Z","nv":2.647,"tnv":2.647},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017915,"nv":2.617,"tnv":2.617},{"stockId":3000000017915,"date":"2026-04-12T16:00:00.000Z","nv":2.613,"tnv":2.613},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017915,"nv":2.649,"tnv":2.649},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017915,"nv":2.641,"tnv":2.641},{"stockId":3000000017915,"date":"2026-04-07T16:00:00.000Z","nv":2.672,"tnv":2.672},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017915,"nv":2.622,"tnv":2.622},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017915,"nv":2.624,"tnv":2.624},{"stockId":3000000017915,"date":"2026-04-01T16:00:00.000Z","nv":2.651,"tnv":2.651},{"stockId":3000000017915,"date":"2026-03-31T16:00:00.000Z","nv":2.658,"tnv":2.658},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017915,"nv":2.605,"tnv":2.605},{"stockId":3000000017915,"date":"2026-03-29T16:00:00.000Z","nv":2.627,"tnv":2.627},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017915,"nv":2.622,"tnv":2.622},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017915,"nv":2.601,"tnv":2.601},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017915,"nv":2.628,"tnv":2.628},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017915,"nv":2.595,"tnv":2.595},{"stockId":3000000017915,"date":"2026-03-22T16:00:00.000Z","nv":2.565,"tnv":2.565},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017915,"nv":2.653,"tnv":2.653},{"stockId":3000000017915,"date":"2026-03-18T16:00:00.000Z","nv":2.662,"tnv":2.662},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017915,"nv":2.718,"tnv":2.718},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017915,"nv":2.731,"tnv":2.731},{"stockId":3000000017915,"date":"2026-03-15T16:00:00.000Z","nv":2.735,"tnv":2.735},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017915,"nv":2.722,"tnv":2.722},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017915,"nv":2.71,"tnv":2.71},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017915,"nv":2.733,"tnv":2.733},{"stockId":3000000017915,"date":"2026-03-09T16:00:00.000Z","nv":2.742,"tnv":2.742},{"stockId":3000000017915,"date":"2026-03-08T16:00:00.000Z","nv":2.719,"tnv":2.719},{"stockId":3000000017915,"date":"2026-03-05T16:00:00.000Z","nv":2.756,"tnv":2.756},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017915,"nv":2.721,"tnv":2.721},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017915,"nv":2.717,"tnv":2.717},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017915,"nv":2.757,"tnv":2.757},{"stockId":3000000017915,"date":"2026-03-01T16:00:00.000Z","nv":2.797,"tnv":2.797},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017915,"nv":2.83,"tnv":2.83},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017915,"nv":2.828,"tnv":2.828},{"stockId":3000000017915,"date":"2026-02-24T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000017915,"date":"2026-02-23T16:00:00.000Z","nv":2.847,"tnv":2.847},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017915,"nv":2.885,"tnv":2.885},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017915,"nv":2.905,"tnv":2.905},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017915,"nv":2.934,"tnv":2.934},{"stockId":3000000017915,"date":"2026-02-09T16:00:00.000Z","nv":2.939,"tnv":2.939},{"stockId":3000000017915,"date":"2026-02-08T16:00:00.000Z","nv":2.959,"tnv":2.959},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017915,"nv":2.944,"tnv":2.944},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017915,"nv":2.972,"tnv":2.972},{"stockId":3000000017915,"date":"2026-02-03T16:00:00.000Z","nv":2.939,"tnv":2.939},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017915,"nv":2.906,"tnv":2.906},{"stockId":3000000017915,"date":"2026-02-01T16:00:00.000Z","nv":2.882,"tnv":2.882},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017915,"nv":2.899,"tnv":2.899},{"stockId":3000000017915,"date":"2026-01-28T16:00:00.000Z","nv":2.934,"tnv":2.934},{"stockId":3000000017915,"date":"2026-01-27T16:00:00.000Z","nv":2.897,"tnv":2.897},{"stockId":3000000017915,"date":"2026-01-26T16:00:00.000Z","nv":2.906,"tnv":2.906},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017915,"nv":2.932,"tnv":2.932},{"stockId":3000000017915,"date":"2026-01-22T16:00:00.000Z","nv":2.949,"tnv":2.949},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017915,"nv":2.94,"tnv":2.94},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017915,"nv":2.953,"tnv":2.953},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017915,"nv":2.982,"tnv":2.982},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017915,"nv":2.965,"tnv":2.965},{"stockId":3000000017915,"date":"2026-01-15T16:00:00.000Z","nv":2.931,"tnv":2.931},{"stockId":3000000017915,"date":"2026-01-14T16:00:00.000Z","nv":2.95,"tnv":2.95},{"stockId":3000000017915,"date":"2026-01-13T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000017915,"date":"2026-01-12T16:00:00.000Z","nv":2.979,"tnv":2.979},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017915,"nv":3.007,"tnv":3.007},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017915,"nv":2.987,"tnv":2.987},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017915,"nv":2.963,"tnv":2.963},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017915,"nv":2.965,"tnv":2.965},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017915,"nv":2.974,"tnv":2.974},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017915,"nv":2.949,"tnv":2.949},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017915,"nv":2.898,"tnv":2.898},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017915,"nv":2.907,"tnv":2.907},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017915,"nv":2.916,"tnv":2.916},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017915,"nv":2.93,"tnv":2.93},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017915,"nv":2.933,"tnv":2.933},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017915,"nv":2.923,"tnv":2.923},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017915,"nv":2.933,"tnv":2.933},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017915,"nv":2.943,"tnv":2.943},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017915,"nv":2.949,"tnv":2.949},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017915,"nv":2.912,"tnv":2.912},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017915,"nv":2.923,"tnv":2.923},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017915,"nv":2.887,"tnv":2.887},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017915,"nv":2.895,"tnv":2.895},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017915,"nv":2.905,"tnv":2.905},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017915,"nv":2.894,"tnv":2.894},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017915,"nv":2.908,"tnv":2.908},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017915,"nv":2.891,"tnv":2.891},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017915,"nv":2.904,"tnv":2.904},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017915,"nv":2.911,"tnv":2.911},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017915,"nv":2.904,"tnv":2.904},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017915,"nv":2.929,"tnv":2.929},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017915,"nv":2.95,"tnv":2.95},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017915,"nv":2.965,"tnv":2.965},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017915,"nv":2.944,"tnv":2.944},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017915,"nv":2.928,"tnv":2.928},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017915,"nv":2.928,"tnv":2.928},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017915,"nv":2.918,"tnv":2.918},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017915,"nv":2.905,"tnv":2.905},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017915,"nv":2.903,"tnv":2.903},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017915,"nv":2.929,"tnv":2.929},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017915,"nv":2.946,"tnv":2.946},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017915,"nv":2.946,"tnv":2.946},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017915,"nv":2.964,"tnv":2.964},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017915,"nv":2.98,"tnv":2.98},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017915,"nv":3.027,"tnv":3.027},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017915,"nv":3.018,"tnv":3.018},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017915,"nv":3.024,"tnv":3.024},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017915,"nv":3.026,"tnv":3.026},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017915,"nv":2.953,"tnv":2.953},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017915,"nv":2.966,"tnv":2.966},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017915,"nv":2.952,"tnv":2.952},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017915,"nv":2.953,"tnv":2.953},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017915,"nv":3.002,"tnv":3.002},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017915,"nv":3.023,"tnv":3.023},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017915,"nv":3.022,"tnv":3.022},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017915,"nv":3.054,"tnv":3.054},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017915,"nv":3.058,"tnv":3.058},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017915,"nv":3.048,"tnv":3.048},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017915,"nv":3.042,"tnv":3.042},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017915,"nv":3.041,"tnv":3.041},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017915,"nv":3.053,"tnv":3.053},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017915,"nv":3.097,"tnv":3.097},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017915,"nv":3.084,"tnv":3.084},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017915,"nv":3.107,"tnv":3.107},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017915,"nv":3.164,"tnv":3.164},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017915,"nv":3.155,"tnv":3.155},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017915,"nv":3.082,"tnv":3.082},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017915,"nv":3.094,"tnv":3.094},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017915,"nv":3.146,"tnv":3.146},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017915,"nv":3.137,"tnv":3.137},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017915,"nv":3.16,"tnv":3.16},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017915,"nv":3.14,"tnv":3.14},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017915,"nv":3.135,"tnv":3.135},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017915,"nv":3.152,"tnv":3.152},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017915,"nv":3.163,"tnv":3.163},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017915,"nv":3.135,"tnv":3.135},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017915,"nv":3.156,"tnv":3.156},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017915,"nv":3.18,"tnv":3.18},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017915,"nv":3.18,"tnv":3.18},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017915,"nv":3.22,"tnv":3.22},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017915,"nv":3.203,"tnv":3.203},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017915,"nv":3.191,"tnv":3.191},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017915,"nv":3.194,"tnv":3.194},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017915,"nv":3.221,"tnv":3.221},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017915,"nv":3.214,"tnv":3.214},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017915,"nv":3.24,"tnv":3.24},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017915,"nv":3.259,"tnv":3.259},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017915,"nv":3.224,"tnv":3.224},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017915,"nv":3.197,"tnv":3.197},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017915,"nv":3.222,"tnv":3.222},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017915,"nv":3.271,"tnv":3.271},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017915,"nv":3.292,"tnv":3.292},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017915,"nv":3.294,"tnv":3.294},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017915,"nv":3.196,"tnv":3.196},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017915,"nv":3.198,"tnv":3.198},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017915,"nv":3.257,"tnv":3.257},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017915,"nv":3.256,"tnv":3.256},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017915,"nv":3.217,"tnv":3.217},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017915,"nv":3.208,"tnv":3.208},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017915,"nv":3.202,"tnv":3.202},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017915,"nv":3.151,"tnv":3.151},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017915,"nv":3.146,"tnv":3.146},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017915,"nv":3.118,"tnv":3.118},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017915,"nv":3.1,"tnv":3.1},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017915,"nv":3.126,"tnv":3.126},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017915,"nv":3.129,"tnv":3.129},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017915,"nv":3.123,"tnv":3.123},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017915,"nv":3.121,"tnv":3.121},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017915,"nv":3.141,"tnv":3.141},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017915,"nv":3.096,"tnv":3.096},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017915,"nv":3.086,"tnv":3.086},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017915,"nv":3.064,"tnv":3.064},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017915,"nv":3.031,"tnv":3.031},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017915,"nv":3.047,"tnv":3.047},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017915,"nv":3.085,"tnv":3.085},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017915,"nv":3.074,"tnv":3.074},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017915,"nv":3.086,"tnv":3.086},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017915,"nv":3.103,"tnv":3.103},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017915,"nv":3.111,"tnv":3.111},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017915,"nv":3.092,"tnv":3.092},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017915,"nv":3.085,"tnv":3.085},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017915,"nv":3.071,"tnv":3.071},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017915,"nv":3.059,"tnv":3.059},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017915,"nv":3.055,"tnv":3.055},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017915,"nv":3.048,"tnv":3.048},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017915,"nv":3.046,"tnv":3.046},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017915,"nv":3.081,"tnv":3.081},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017915,"nv":3.081,"tnv":3.081},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017915,"nv":3.087,"tnv":3.087},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017915,"nv":3.136,"tnv":3.136},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017915,"nv":3.125,"tnv":3.125},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017915,"nv":3.131,"tnv":3.131},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017915,"nv":3.128,"tnv":3.128},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017915,"nv":3.156,"tnv":3.156},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017915,"nv":3.152,"tnv":3.152},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017915,"nv":3.217,"tnv":3.217},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017915,"nv":3.178,"tnv":3.178},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017915,"nv":3.128,"tnv":3.128},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017915,"nv":3.135,"tnv":3.135},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017915,"nv":3.153,"tnv":3.153},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017915,"nv":3.157,"tnv":3.157},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017915,"nv":3.131,"tnv":3.131},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017915,"nv":3.132,"tnv":3.132},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017915,"nv":3.141,"tnv":3.141},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017915,"nv":3.191,"tnv":3.191},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017915,"nv":3.209,"tnv":3.209},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017915,"nv":3.246,"tnv":3.246},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017915,"nv":3.289,"tnv":3.289},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017915,"nv":3.351,"tnv":3.351},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017915,"nv":3.302,"tnv":3.302},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017915,"nv":3.288,"tnv":3.288},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017915,"nv":3.266,"tnv":3.266},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017915,"nv":3.267,"tnv":3.267},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017915,"nv":3.327,"tnv":3.327},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017915,"nv":3.435,"tnv":3.435},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017915,"nv":3.325,"tnv":3.325},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017915,"nv":3.211,"tnv":3.211},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017915,"nv":3.199,"tnv":3.199},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017915,"nv":3.214,"tnv":3.214},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017915,"nv":3.195,"tnv":3.195},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017915,"nv":3.185,"tnv":3.185},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017915,"nv":3.198,"tnv":3.198},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017915,"nv":3.23,"tnv":3.23},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017915,"nv":3.251,"tnv":3.251},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017915,"nv":3.269,"tnv":3.269},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017915,"nv":3.208,"tnv":3.208},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017915,"nv":3.19,"tnv":3.19},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017915,"nv":3.194,"tnv":3.194},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017915,"nv":3.163,"tnv":3.163},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017915,"nv":3.156,"tnv":3.156},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017915,"nv":3.131,"tnv":3.131},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017915,"nv":3.127,"tnv":3.127},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017915,"nv":3.089,"tnv":3.089},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017915,"nv":3.104,"tnv":3.104},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017915,"nv":3.099,"tnv":3.099},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017915,"nv":3.103,"tnv":3.103},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017915,"nv":3.101,"tnv":3.101},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017915,"nv":3.042,"tnv":3.042},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017915,"nv":3.061,"tnv":3.061},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017915,"nv":3.068,"tnv":3.068},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017915,"nv":3,"tnv":3},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017915,"nv":2.994,"tnv":2.994},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017915,"nv":3.011,"tnv":3.011},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017915,"nv":2.952,"tnv":2.952},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017915,"nv":2.991,"tnv":2.991},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017915,"nv":2.974,"tnv":2.974},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017915,"nv":2.987,"tnv":2.987},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017915,"nv":2.973,"tnv":2.973},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017915,"nv":2.943,"tnv":2.943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017915,"nv":2.941,"tnv":2.941},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017915,"nv":2.898,"tnv":2.898},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017915,"nv":2.86,"tnv":2.86},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017915,"nv":2.792,"tnv":2.792},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017915,"nv":2.966,"tnv":2.966},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017915,"nv":2.973,"tnv":2.973},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017915,"nv":2.958,"tnv":2.958},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017915,"nv":2.968,"tnv":2.968},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017915,"nv":2.98,"tnv":2.98},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017915,"nv":2.971,"tnv":2.971},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017915,"nv":2.944,"tnv":2.944},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017915,"nv":2.936,"tnv":2.936},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017915,"nv":2.951,"tnv":2.951},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017915,"nv":2.937,"tnv":2.937},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017915,"nv":2.963,"tnv":2.963},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017915,"nv":2.992,"tnv":2.992},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017915,"nv":2.998,"tnv":2.998},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017915,"nv":2.993,"tnv":2.993},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017915,"nv":3.024,"tnv":3.024},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017915,"nv":2.932,"tnv":2.932},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017915,"nv":2.933,"tnv":2.933},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017915,"nv":2.926,"tnv":2.926},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017915,"nv":2.898,"tnv":2.898},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017915,"nv":2.913,"tnv":2.913},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017915,"nv":2.912,"tnv":2.912},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017915,"nv":2.877,"tnv":2.877},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017915,"nv":2.863,"tnv":2.863},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017915,"nv":2.864,"tnv":2.864},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017915,"nv":2.852,"tnv":2.852},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017915,"nv":2.885,"tnv":2.885},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017915,"nv":2.824,"tnv":2.824},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017915,"nv":2.811,"tnv":2.811},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017915,"nv":2.844,"tnv":2.844},{"stockId":3000000017915,"date":"2025-02-20T16:00:00.000Z","nv":2.831,"tnv":2.831},{"stockId":3000000017915,"date":"2025-02-19T16:00:00.000Z","nv":2.826,"tnv":2.826},{"stockId":3000000017915,"date":"2025-02-18T16:00:00.000Z","nv":2.812,"tnv":2.812},{"stockId":3000000017915,"date":"2025-02-17T16:00:00.000Z","nv":2.8,"tnv":2.8},{"stockId":3000000017915,"date":"2025-02-16T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000017915,"date":"2025-02-13T16:00:00.000Z","nv":2.861,"tnv":2.861},{"stockId":3000000017915,"date":"2025-02-12T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000017915,"date":"2025-02-11T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000017915,"date":"2025-02-10T16:00:00.000Z","nv":2.833,"tnv":2.833},{"stockId":3000000017915,"date":"2025-02-09T16:00:00.000Z","nv":2.827,"tnv":2.827},{"stockId":3000000017915,"date":"2025-02-06T16:00:00.000Z","nv":2.82,"tnv":2.82},{"stockId":3000000017915,"date":"2025-02-05T16:00:00.000Z","nv":2.791,"tnv":2.791},{"stockId":3000000017915,"date":"2025-02-04T16:00:00.000Z","nv":2.789,"tnv":2.789},{"stockId":3000000017915,"date":"2025-01-26T16:00:00.000Z","nv":2.851,"tnv":2.851},{"stockId":3000000017915,"date":"2025-01-23T16:00:00.000Z","nv":2.842,"tnv":2.842},{"stockId":3000000017915,"date":"2025-01-22T16:00:00.000Z","nv":2.841,"tnv":2.841},{"stockId":3000000017915,"date":"2025-01-21T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000017915,"date":"2025-01-20T16:00:00.000Z","nv":2.895,"tnv":2.895},{"stockId":3000000017915,"date":"2025-01-19T16:00:00.000Z","nv":2.889,"tnv":2.889},{"stockId":3000000017915,"date":"2025-01-16T16:00:00.000Z","nv":2.864,"tnv":2.864},{"stockId":3000000017915,"date":"2025-01-15T16:00:00.000Z","nv":2.835,"tnv":2.835},{"stockId":3000000017915,"date":"2025-01-14T16:00:00.000Z","nv":2.828,"tnv":2.828},{"stockId":3000000017915,"date":"2025-01-13T16:00:00.000Z","nv":2.848,"tnv":2.848},{"stockId":3000000017915,"date":"2025-01-12T16:00:00.000Z","nv":2.789,"tnv":2.789},{"stockId":3000000017915,"date":"2025-01-09T16:00:00.000Z","nv":2.808,"tnv":2.808},{"stockId":3000000017915,"date":"2025-01-08T16:00:00.000Z","nv":2.845,"tnv":2.845},{"stockId":3000000017915,"date":"2025-01-07T16:00:00.000Z","nv":2.86,"tnv":2.86},{"stockId":3000000017915,"date":"2025-01-06T16:00:00.000Z","nv":2.848,"tnv":2.848},{"stockId":3000000017915,"date":"2025-01-05T16:00:00.000Z","nv":2.834,"tnv":2.834},{"stockId":3000000017915,"date":"2025-01-02T16:00:00.000Z","nv":2.855,"tnv":2.855},{"stockId":3000000017915,"date":"2025-01-01T16:00:00.000Z","nv":2.88,"tnv":2.88},{"stockId":3000000017915,"date":"2024-12-30T16:00:00.000Z","nv":2.907,"tnv":2.907},{"stockId":3000000017915,"date":"2024-12-29T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000017915,"date":"2024-12-26T16:00:00.000Z","nv":2.92,"tnv":2.92},{"stockId":3000000017915,"date":"2024-12-25T16:00:00.000Z","nv":2.918,"tnv":2.918},{"stockId":3000000017915,"date":"2024-12-24T16:00:00.000Z","nv":2.914,"tnv":2.914},{"stockId":3000000017915,"date":"2024-12-23T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000017915,"date":"2024-12-22T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000017915,"date":"2024-12-19T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000017915,"date":"2024-12-18T16:00:00.000Z","nv":2.908,"tnv":2.908},{"stockId":3000000017915,"date":"2024-12-17T16:00:00.000Z","nv":2.91,"tnv":2.91},{"stockId":3000000017915,"date":"2024-12-16T16:00:00.000Z","nv":2.91,"tnv":2.91},{"stockId":3000000017915,"date":"2024-12-15T16:00:00.000Z","nv":2.926,"tnv":2.926},{"stockId":3000000017915,"date":"2024-12-12T16:00:00.000Z","nv":2.964,"tnv":2.964},{"stockId":3000000017915,"date":"2024-12-11T16:00:00.000Z","nv":3.014,"tnv":3.014},{"stockId":3000000017915,"date":"2024-12-10T16:00:00.000Z","nv":2.957,"tnv":2.957},{"stockId":3000000017915,"date":"2024-12-09T16:00:00.000Z","nv":2.918,"tnv":2.918},{"stockId":3000000017915,"date":"2024-12-08T16:00:00.000Z","nv":2.874,"tnv":2.874},{"stockId":3000000017915,"date":"2024-12-05T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000017915,"date":"2024-12-04T16:00:00.000Z","nv":2.858,"tnv":2.858},{"stockId":3000000017915,"date":"2024-12-03T16:00:00.000Z","nv":2.869,"tnv":2.869},{"stockId":3000000017915,"date":"2024-12-02T16:00:00.000Z","nv":2.898,"tnv":2.898},{"stockId":3000000017915,"date":"2024-12-01T16:00:00.000Z","nv":2.908,"tnv":2.908},{"stockId":3000000017915,"date":"2024-11-28T16:00:00.000Z","nv":2.872,"tnv":2.872},{"stockId":3000000017915,"date":"2024-11-27T16:00:00.000Z","nv":2.831,"tnv":2.831},{"stockId":3000000017915,"date":"2024-11-26T16:00:00.000Z","nv":2.86,"tnv":2.86},{"stockId":3000000017915,"date":"2024-11-25T16:00:00.000Z","nv":2.818,"tnv":2.818},{"stockId":3000000017915,"date":"2024-11-24T16:00:00.000Z","nv":2.81,"tnv":2.81},{"stockId":3000000017915,"date":"2024-11-21T16:00:00.000Z","nv":2.813,"tnv":2.813},{"stockId":3000000017915,"date":"2024-11-20T16:00:00.000Z","nv":2.902,"tnv":2.902},{"stockId":3000000017915,"date":"2024-11-19T16:00:00.000Z","nv":2.905,"tnv":2.905},{"stockId":3000000017915,"date":"2024-11-18T16:00:00.000Z","nv":2.892,"tnv":2.892},{"stockId":3000000017915,"date":"2024-11-17T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000017915,"date":"2024-11-14T16:00:00.000Z","nv":2.912,"tnv":2.912},{"stockId":3000000017915,"date":"2024-11-13T16:00:00.000Z","nv":2.952,"tnv":2.952},{"stockId":3000000017915,"date":"2024-11-12T16:00:00.000Z","nv":2.986,"tnv":2.986},{"stockId":3000000017915,"date":"2024-11-11T16:00:00.000Z","nv":2.985,"tnv":2.985},{"stockId":3000000017915,"date":"2024-11-10T16:00:00.000Z","nv":2.996,"tnv":2.996},{"stockId":3000000017915,"date":"2024-11-07T16:00:00.000Z","nv":3.014,"tnv":3.014},{"stockId":3000000017915,"date":"2024-11-06T16:00:00.000Z","nv":3.047,"tnv":3.047},{"stockId":3000000017915,"date":"2024-11-05T16:00:00.000Z","nv":2.937,"tnv":2.937},{"stockId":3000000017915,"date":"2024-11-04T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000017915,"date":"2024-11-03T16:00:00.000Z","nv":2.932,"tnv":2.932},{"stockId":3000000017915,"date":"2024-10-31T16:00:00.000Z","nv":2.899,"tnv":2.899},{"stockId":3000000017915,"date":"2024-10-30T16:00:00.000Z","nv":2.887,"tnv":2.887},{"stockId":3000000017915,"date":"2024-10-29T16:00:00.000Z","nv":2.919,"tnv":2.919},{"stockId":3000000017915,"date":"2024-10-28T16:00:00.000Z","nv":2.946,"tnv":2.946},{"stockId":3000000017915,"date":"2024-10-27T16:00:00.000Z","nv":2.981,"tnv":2.981},{"stockId":3000000017915,"date":"2024-10-24T16:00:00.000Z","nv":2.952,"tnv":2.952},{"stockId":3000000017915,"date":"2024-10-23T16:00:00.000Z","nv":2.94,"tnv":2.94},{"stockId":3000000017915,"date":"2024-10-22T16:00:00.000Z","nv":2.976,"tnv":2.976},{"stockId":3000000017915,"date":"2024-10-21T16:00:00.000Z","nv":2.964,"tnv":2.964},{"stockId":3000000017915,"date":"2024-10-20T16:00:00.000Z","nv":2.914,"tnv":2.914},{"stockId":3000000017915,"date":"2024-10-17T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000017915,"date":"2024-10-16T16:00:00.000Z","nv":2.831,"tnv":2.831},{"stockId":3000000017915,"date":"2024-10-15T16:00:00.000Z","nv":2.862,"tnv":2.862},{"stockId":3000000017915,"date":"2024-10-14T16:00:00.000Z","nv":2.896,"tnv":2.896},{"stockId":3000000017915,"date":"2024-10-13T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000017915,"date":"2024-10-10T16:00:00.000Z","nv":2.92,"tnv":2.92},{"stockId":3000000017915,"date":"2024-10-09T16:00:00.000Z","nv":2.991,"tnv":2.991},{"stockId":3000000017915,"date":"2024-10-08T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000017915,"date":"2024-10-07T16:00:00.000Z","nv":3.182,"tnv":3.182},{"stockId":3000000017915,"date":"2024-09-29T16:00:00.000Z","nv":3.107,"tnv":3.107},{"stockId":3000000017915,"date":"2024-09-26T16:00:00.000Z","nv":2.901,"tnv":2.901},{"stockId":3000000017915,"date":"2024-09-25T16:00:00.000Z","nv":2.803,"tnv":2.803},{"stockId":3000000017915,"date":"2024-09-24T16:00:00.000Z","nv":2.691,"tnv":2.691},{"stockId":3000000017915,"date":"2024-09-23T16:00:00.000Z","nv":2.684,"tnv":2.684},{"stockId":3000000017915,"date":"2024-09-22T16:00:00.000Z","nv":2.612,"tnv":2.612},{"stockId":3000000017915,"date":"2024-09-19T16:00:00.000Z","nv":2.608,"tnv":2.608},{"stockId":3000000017915,"date":"2024-09-18T16:00:00.000Z","nv":2.616,"tnv":2.616},{"stockId":3000000017915,"date":"2024-09-17T16:00:00.000Z","nv":2.604,"tnv":2.604},{"stockId":3000000017915,"date":"2024-09-12T16:00:00.000Z","nv":2.596,"tnv":2.596},{"stockId":3000000017915,"date":"2024-09-11T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000017915,"date":"2024-09-10T16:00:00.000Z","nv":2.64,"tnv":2.64},{"stockId":3000000017915,"date":"2024-09-09T16:00:00.000Z","nv":2.636,"tnv":2.636},{"stockId":3000000017915,"date":"2024-09-08T16:00:00.000Z","nv":2.637,"tnv":2.637},{"stockId":3000000017915,"date":"2024-09-05T16:00:00.000Z","nv":2.655,"tnv":2.655},{"stockId":3000000017915,"date":"2024-09-04T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000017915,"date":"2024-09-03T16:00:00.000Z","nv":2.683,"tnv":2.683},{"stockId":3000000017915,"date":"2024-09-02T16:00:00.000Z","nv":2.703,"tnv":2.703},{"stockId":3000000017915,"date":"2024-09-01T16:00:00.000Z","nv":2.688,"tnv":2.688},{"stockId":3000000017915,"date":"2024-08-29T16:00:00.000Z","nv":2.729,"tnv":2.729},{"stockId":3000000017915,"date":"2024-08-28T16:00:00.000Z","nv":2.692,"tnv":2.692},{"stockId":3000000017915,"date":"2024-08-27T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000017915,"date":"2024-08-26T16:00:00.000Z","nv":2.697,"tnv":2.697},{"stockId":3000000017915,"date":"2024-08-25T16:00:00.000Z","nv":2.707,"tnv":2.707},{"stockId":3000000017915,"date":"2024-08-22T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000017915,"date":"2024-08-21T16:00:00.000Z","nv":2.719,"tnv":2.719},{"stockId":3000000017915,"date":"2024-08-20T16:00:00.000Z","nv":2.722,"tnv":2.722},{"stockId":3000000017915,"date":"2024-08-19T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000017915,"date":"2024-08-18T16:00:00.000Z","nv":2.747,"tnv":2.747},{"stockId":3000000017915,"date":"2024-08-15T16:00:00.000Z","nv":2.747,"tnv":2.747},{"stockId":3000000017915,"date":"2024-08-14T16:00:00.000Z","nv":2.746,"tnv":2.746},{"stockId":3000000017915,"date":"2024-08-13T16:00:00.000Z","nv":2.74,"tnv":2.74},{"stockId":3000000017915,"date":"2024-08-12T16:00:00.000Z","nv":2.761,"tnv":2.761},{"stockId":3000000017915,"date":"2024-08-11T16:00:00.000Z","nv":2.767,"tnv":2.767},{"stockId":3000000017915,"date":"2024-08-08T16:00:00.000Z","nv":2.762,"tnv":2.762},{"stockId":3000000017915,"date":"2024-08-07T16:00:00.000Z","nv":2.773,"tnv":2.773},{"stockId":3000000017915,"date":"2024-08-06T16:00:00.000Z","nv":2.759,"tnv":2.759},{"stockId":3000000017915,"date":"2024-08-05T16:00:00.000Z","nv":2.755,"tnv":2.755},{"stockId":3000000017915,"date":"2024-08-04T16:00:00.000Z","nv":2.753,"tnv":2.753},{"stockId":3000000017915,"date":"2024-08-01T16:00:00.000Z","nv":2.76,"tnv":2.76},{"stockId":3000000017915,"date":"2024-07-31T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000017915,"date":"2024-07-30T16:00:00.000Z","nv":2.789,"tnv":2.789},{"stockId":3000000017915,"date":"2024-07-29T16:00:00.000Z","nv":2.742,"tnv":2.742},{"stockId":3000000017915,"date":"2024-07-28T16:00:00.000Z","nv":2.754,"tnv":2.754},{"stockId":3000000017915,"date":"2024-07-25T16:00:00.000Z","nv":2.776,"tnv":2.776},{"stockId":3000000017915,"date":"2024-07-24T16:00:00.000Z","nv":2.767,"tnv":2.767},{"stockId":3000000017915,"date":"2024-07-23T16:00:00.000Z","nv":2.785,"tnv":2.785},{"stockId":3000000017915,"date":"2024-07-22T16:00:00.000Z","nv":2.802,"tnv":2.802},{"stockId":3000000017915,"date":"2024-07-21T16:00:00.000Z","nv":2.868,"tnv":2.868},{"stockId":3000000017915,"date":"2024-07-18T16:00:00.000Z","nv":2.892,"tnv":2.892},{"stockId":3000000017915,"date":"2024-07-17T16:00:00.000Z","nv":2.884,"tnv":2.884},{"stockId":3000000017915,"date":"2024-07-16T16:00:00.000Z","nv":2.874,"tnv":2.874},{"stockId":3000000017915,"date":"2024-07-15T16:00:00.000Z","nv":2.868,"tnv":2.868},{"stockId":3000000017915,"date":"2024-07-14T16:00:00.000Z","nv":2.864,"tnv":2.864},{"stockId":3000000017915,"date":"2024-07-11T16:00:00.000Z","nv":2.861,"tnv":2.861},{"stockId":3000000017915,"date":"2024-07-10T16:00:00.000Z","nv":2.854,"tnv":2.854},{"stockId":3000000017915,"date":"2024-07-09T16:00:00.000Z","nv":2.824,"tnv":2.824},{"stockId":3000000017915,"date":"2024-07-08T16:00:00.000Z","nv":2.828,"tnv":2.828},{"stockId":3000000017915,"date":"2024-07-07T16:00:00.000Z","nv":2.82,"tnv":2.82},{"stockId":3000000017915,"date":"2024-07-04T16:00:00.000Z","nv":2.843,"tnv":2.843},{"stockId":3000000017915,"date":"2024-07-03T16:00:00.000Z","nv":2.851,"tnv":2.851},{"stockId":3000000017915,"date":"2024-07-02T16:00:00.000Z","nv":2.861,"tnv":2.861},{"stockId":3000000017915,"date":"2024-07-01T16:00:00.000Z","nv":2.88,"tnv":2.88},{"stockId":3000000017915,"date":"2024-06-30T16:00:00.000Z","nv":2.89,"tnv":2.89},{"stockId":3000000017915,"date":"2024-06-27T16:00:00.000Z","nv":2.89,"tnv":2.89}],"influencesList":[]}