window.pageData = {"startDate":"2024-04-25T09:25:42.846Z","endDate":"2026-04-25T09:25:42.846Z","stock":{"_id":3000000019032,"name":"易方达环保主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019032","tickerId":19032,"shortName":"易方达环保主题混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-15T16:00:00.000Z","fundCollectionId":4000050110000,"pinyin":"yfdhbztlhpzhhxzqtzjj","followedNum":6,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"祁禾","stockType":"fund_manager","stockCode":"8801592104","exchange":"fm","tickerId":1708178560}],"hotMetrics":{"fss":{"stockId":3000000019032,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8885,"f_ind_h_s_r":0.1115,"f_h_a":12956,"f_h_s_a":1666,"f_ind_h_s_r_c_hy":-0.024300000000000002,"f_ins_h_s_r_c_hy":0.02429999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.0267,"f_ins_h_s_r_c_1y":-0.026700000000000057},"fpr":{"stockId":3000000019032,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.014223802644738305,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.07399738448125545,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.019477644975652943,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.012331582553094314,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.03063799110897513,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.029211508895233912,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.0891628812459442},"fp":{"stockId":3000000019032,"type":"fp","f_p_r_d1":0.004260499087035852,"f_cagr_p_r_fs":0.3809380081277485,"f_p_r_m1":0.19743233865371246,"f_p_r_fys":0.38233526937712825,"f_p_r_m3":0.275549805950841,"f_p_r_m6":0.5096237970253719,"f_p_r_y1":1.3006666666666682,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":1.0877192982456134},"ff":{"stockId":3000000019032,"type":"ff","f_m_f":32776817,"f_m_f_r":0.012,"f_c_f":5462802,"f_c_f_r":0.002,"f_m_a_c_f":38239619,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019032,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":6.902,"f_nv_cr":-0.005618786918311525},"f_as":{"stockId":3000000019032,"type":"f_as","f_tas":763115585.934,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001856,"stockCode":"001856","stockType":"fund","areaCode":"cn","followedNum":239,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-05-01T16:00:00.000Z","setUpScale":295986000,"market":"a","tickerId":1856,"custody":"中国建设银行股份有限公司","name":"易方达环保主题灵活配置混合型证券投资基金","shortName":"易方达环保主题混合A","fundSecondLevel":"hybrid","__csrcFundId":1759,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.532Z","masterFundFlag":1,"inceptionDate":"2017-06-01T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","memoNum":6,"masterFundShortName":"易方达环保主题混合","pinyin":"yfdhbztlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":300750,"holdings":1288674,"marketCap":517660345,"netValueRatio":0.0931,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":605376,"holdings":3687400,"marketCap":340052028,"netValueRatio":0.0612,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":300308,"holdings":577068,"marketCap":328588289,"netValueRatio":0.0591,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":600522,"holdings":10174750,"marketCap":306158227,"netValueRatio":0.0551,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":300408,"holdings":5693223,"marketCap":300886835,"netValueRatio":0.0541,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":300502,"holdings":607192,"marketCap":268888905,"netValueRatio":0.0484,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":600487,"holdings":4239600,"marketCap":223257336,"netValueRatio":0.0402,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":300037,"holdings":3833143,"marketCap":215882613,"netValueRatio":0.0388,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":688048,"holdings":940883,"marketCap":193821898,"netValueRatio":0.0349,"quarterlyChange":0.6433984842441167,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockId":2245,"holdings":8697500,"marketCap":144552450,"netValueRatio":0.026,"quarterlyChange":-0.06629213483146035,"stock":{"stockCode":"002245","exchange":"sz","stockType":"company","tickerId":2245,"name":"蔚蓝锂芯"}}],"bondHoldings":[{"_id":"69e8f8e01398d79843fffa87","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001856,"stockCode":"127113","stockName":"长高转债","holdings":28341,"marketCap":3981912,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:35:44.505Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000019032,"date":"2026-04-23T16:00:00.000Z","nv":6.902,"tnv":6.902},{"stockId":3000000019032,"date":"2026-04-22T16:00:00.000Z","nv":6.941,"tnv":6.941},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019032,"nv":6.958,"tnv":6.958},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019032,"nv":6.758,"tnv":6.758},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019032,"nv":6.671,"tnv":6.671},{"stockId":3000000019032,"date":"2026-04-16T16:00:00.000Z","nv":6.665,"tnv":6.665},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019032,"nv":6.546,"tnv":6.546},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019032,"nv":6.394,"tnv":6.394},{"stockId":3000000019032,"date":"2026-04-13T16:00:00.000Z","nv":6.444,"tnv":6.444},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019032,"nv":6.333,"tnv":6.333},{"stockId":3000000019032,"date":"2026-04-09T16:00:00.000Z","nv":6.28,"tnv":6.28},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019032,"nv":6.209,"tnv":6.209},{"stockId":3000000019032,"date":"2026-04-07T16:00:00.000Z","nv":6.155,"tnv":6.155},{"stockId":3000000019032,"date":"2026-04-06T16:00:00.000Z","nv":5.905,"tnv":5.905},{"stockId":3000000019032,"date":"2026-04-02T16:00:00.000Z","nv":5.855,"tnv":5.855},{"stockId":3000000019032,"date":"2026-04-01T16:00:00.000Z","nv":5.807,"tnv":5.807},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019032,"nv":5.902,"tnv":5.902},{"stockId":3000000019032,"date":"2026-03-30T16:00:00.000Z","nv":5.793,"tnv":5.793},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019032,"nv":5.934,"tnv":5.934},{"stockId":3000000019032,"date":"2026-03-26T16:00:00.000Z","nv":5.872,"tnv":5.872},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019032,"nv":5.828,"tnv":5.828},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019032,"nv":5.918,"tnv":5.918},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019032,"nv":5.764,"tnv":5.764},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019032,"nv":5.668,"tnv":5.668},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019032,"nv":5.826,"tnv":5.826},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019032,"nv":5.772,"tnv":5.772},{"stockId":3000000019032,"date":"2026-03-17T16:00:00.000Z","nv":5.869,"tnv":5.869},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019032,"nv":5.785,"tnv":5.785},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019032,"nv":5.942,"tnv":5.942},{"stockId":3000000019032,"date":"2026-03-12T16:00:00.000Z","nv":5.999,"tnv":5.999},{"stockId":3000000019032,"date":"2026-03-11T16:00:00.000Z","nv":6.056,"tnv":6.056},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019032,"nv":6.104,"tnv":6.104},{"stockId":3000000019032,"date":"2026-03-09T16:00:00.000Z","nv":6.056,"tnv":6.056},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019032,"nv":5.888,"tnv":5.888},{"stockId":3000000019032,"date":"2026-03-05T16:00:00.000Z","nv":5.945,"tnv":5.945},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019032,"nv":5.986,"tnv":5.986},{"stockId":3000000019032,"date":"2026-03-03T16:00:00.000Z","nv":5.895,"tnv":5.895},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019032,"nv":5.888,"tnv":5.888},{"stockId":3000000019032,"date":"2026-03-01T16:00:00.000Z","nv":6.106,"tnv":6.106},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019032,"nv":6.043,"tnv":6.043},{"stockId":3000000019032,"date":"2026-02-25T16:00:00.000Z","nv":6.046,"tnv":6.046},{"stockId":3000000019032,"date":"2026-02-24T16:00:00.000Z","nv":5.992,"tnv":5.992},{"stockId":3000000019032,"date":"2026-02-23T16:00:00.000Z","nv":5.928,"tnv":5.928},{"stockId":3000000019032,"date":"2026-02-12T16:00:00.000Z","nv":5.709,"tnv":5.709},{"stockId":3000000019032,"date":"2026-02-11T16:00:00.000Z","nv":5.856,"tnv":5.856},{"stockId":3000000019032,"date":"2026-02-10T16:00:00.000Z","nv":5.767,"tnv":5.767},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019032,"nv":5.717,"tnv":5.717},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019032,"nv":5.671,"tnv":5.671},{"stockId":3000000019032,"date":"2026-02-05T16:00:00.000Z","nv":5.495,"tnv":5.495},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019032,"nv":5.438,"tnv":5.438},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019032,"nv":5.611,"tnv":5.611},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019032,"nv":5.548,"tnv":5.548},{"stockId":3000000019032,"date":"2026-02-01T16:00:00.000Z","nv":5.369,"tnv":5.369},{"stockId":3000000019032,"date":"2026-01-29T16:00:00.000Z","nv":5.546,"tnv":5.546},{"stockId":3000000019032,"date":"2026-01-28T16:00:00.000Z","nv":5.564,"tnv":5.564},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019032,"nv":5.618,"tnv":5.618},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019032,"nv":5.516,"tnv":5.516},{"stockId":3000000019032,"date":"2026-01-25T16:00:00.000Z","nv":5.461,"tnv":5.461},{"stockId":3000000019032,"date":"2026-01-22T16:00:00.000Z","nv":5.411,"tnv":5.411},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019032,"nv":5.347,"tnv":5.347},{"stockId":3000000019032,"date":"2026-01-20T16:00:00.000Z","nv":5.313,"tnv":5.313},{"stockId":3000000019032,"date":"2026-01-19T16:00:00.000Z","nv":5.249,"tnv":5.249},{"stockId":3000000019032,"date":"2026-01-18T16:00:00.000Z","nv":5.27,"tnv":5.27},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019032,"nv":5.17,"tnv":5.17},{"stockId":3000000019032,"date":"2026-01-14T16:00:00.000Z","nv":5.117,"tnv":5.117},{"stockId":3000000019032,"date":"2026-01-13T16:00:00.000Z","nv":5.055,"tnv":5.055},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019032,"nv":5.071,"tnv":5.071},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019032,"nv":5.12,"tnv":5.12},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019032,"nv":5.086,"tnv":5.086},{"stockId":3000000019032,"date":"2026-01-07T16:00:00.000Z","nv":5.053,"tnv":5.053},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019032,"nv":5.104,"tnv":5.104},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019032,"nv":5.092,"tnv":5.092},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019032,"nv":5.055,"tnv":5.055},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019032,"nv":4.993,"tnv":4.993},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019032,"nv":5.068,"tnv":5.068},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019032,"nv":5.071,"tnv":5.071},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019032,"nv":5.057,"tnv":5.057},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019032,"nv":5.068,"tnv":5.068},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019032,"nv":5.075,"tnv":5.075},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019032,"nv":5.014,"tnv":5.014},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019032,"nv":5.003,"tnv":5.003},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019032,"nv":4.858,"tnv":4.858},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019032,"nv":4.838,"tnv":4.838},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019032,"nv":4.896,"tnv":4.896},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019032,"nv":4.751,"tnv":4.751},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019032,"nv":4.85,"tnv":4.85},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019032,"nv":4.896,"tnv":4.896},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019032,"nv":4.843,"tnv":4.843},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019032,"nv":4.902,"tnv":4.902},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019032,"nv":4.907,"tnv":4.907},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019032,"nv":4.844,"tnv":4.844},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019032,"nv":4.717,"tnv":4.717},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019032,"nv":4.649,"tnv":4.649},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019032,"nv":4.635,"tnv":4.635},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019032,"nv":4.649,"tnv":4.649},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019032,"nv":4.652,"tnv":4.652},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019032,"nv":4.6,"tnv":4.6},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019032,"nv":4.573,"tnv":4.573},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019032,"nv":4.588,"tnv":4.588},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019032,"nv":4.476,"tnv":4.476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019032,"nv":4.376,"tnv":4.376},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019032,"nv":4.379,"tnv":4.379},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019032,"nv":4.555,"tnv":4.555},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019032,"nv":4.577,"tnv":4.577},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019032,"nv":4.55,"tnv":4.55},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019032,"nv":4.612,"tnv":4.612},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019032,"nv":4.602,"tnv":4.602},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019032,"nv":4.715,"tnv":4.715},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019032,"nv":4.638,"tnv":4.638},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019032,"nv":4.686,"tnv":4.686},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019032,"nv":4.733,"tnv":4.733},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019032,"nv":4.811,"tnv":4.811},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019032,"nv":4.843,"tnv":4.843},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019032,"nv":4.73,"tnv":4.73},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019032,"nv":4.665,"tnv":4.665},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019032,"nv":4.742,"tnv":4.742},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019032,"nv":4.718,"tnv":4.718},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019032,"nv":4.851,"tnv":4.851},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019032,"nv":4.893,"tnv":4.893},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019032,"nv":4.691,"tnv":4.691},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019032,"nv":4.679,"tnv":4.679},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019032,"nv":4.572,"tnv":4.572},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019032,"nv":4.418,"tnv":4.418},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019032,"nv":4.441,"tnv":4.441},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019032,"nv":4.49,"tnv":4.49},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019032,"nv":4.353,"tnv":4.353},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019032,"nv":4.301,"tnv":4.301},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019032,"nv":4.481,"tnv":4.481},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019032,"nv":4.441,"tnv":4.441},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019032,"nv":4.294,"tnv":4.294},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019032,"nv":4.438,"tnv":4.438},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019032,"nv":4.454,"tnv":4.454},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019032,"nv":4.589,"tnv":4.589},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019032,"nv":4.56,"tnv":4.56},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019032,"nv":4.559,"tnv":4.559},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019032,"nv":4.452,"tnv":4.452},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019032,"nv":4.538,"tnv":4.538},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019032,"nv":4.47,"tnv":4.47},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019032,"nv":4.406,"tnv":4.406},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019032,"nv":4.387,"tnv":4.387},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019032,"nv":4.378,"tnv":4.378},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019032,"nv":4.356,"tnv":4.356},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019032,"nv":4.35,"tnv":4.35},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019032,"nv":4.293,"tnv":4.293},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019032,"nv":4.275,"tnv":4.275},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019032,"nv":4.263,"tnv":4.263},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019032,"nv":4.301,"tnv":4.301},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019032,"nv":4.103,"tnv":4.103},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019032,"nv":4.076,"tnv":4.076},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019032,"nv":4.138,"tnv":4.138},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019032,"nv":4.197,"tnv":4.197},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019032,"nv":3.961,"tnv":3.961},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019032,"nv":4.122,"tnv":4.122},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019032,"nv":4.007,"tnv":4.007},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019032,"nv":4.142,"tnv":4.142},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019032,"nv":4.048,"tnv":4.048},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019032,"nv":4,"tnv":4},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019032,"nv":3.843,"tnv":3.843},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019032,"nv":3.843,"tnv":3.843},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019032,"nv":3.891,"tnv":3.891},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019032,"nv":3.746,"tnv":3.746},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019032,"nv":3.664,"tnv":3.664},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019032,"nv":3.679,"tnv":3.679},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019032,"nv":3.674,"tnv":3.674},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019032,"nv":3.636,"tnv":3.636},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019032,"nv":3.572,"tnv":3.572},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019032,"nv":3.504,"tnv":3.504},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019032,"nv":3.543,"tnv":3.543},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019032,"nv":3.454,"tnv":3.454},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019032,"nv":3.408,"tnv":3.408},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019032,"nv":3.375,"tnv":3.375},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019032,"nv":3.343,"tnv":3.343},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019032,"nv":3.357,"tnv":3.357},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019032,"nv":3.351,"tnv":3.351},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019032,"nv":3.318,"tnv":3.318},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019032,"nv":3.32,"tnv":3.32},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019032,"nv":3.313,"tnv":3.313},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019032,"nv":3.37,"tnv":3.37},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019032,"nv":3.385,"tnv":3.385},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019032,"nv":3.339,"tnv":3.339},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019032,"nv":3.338,"tnv":3.338},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019032,"nv":3.349,"tnv":3.349},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019032,"nv":3.335,"tnv":3.335},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019032,"nv":3.346,"tnv":3.346},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019032,"nv":3.33,"tnv":3.33},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019032,"nv":3.301,"tnv":3.301},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019032,"nv":3.305,"tnv":3.305},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019032,"nv":3.28,"tnv":3.28},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019032,"nv":3.292,"tnv":3.292},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019032,"nv":3.26,"tnv":3.26},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019032,"nv":3.254,"tnv":3.254},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019032,"nv":3.263,"tnv":3.263},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019032,"nv":3.242,"tnv":3.242},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019032,"nv":3.241,"tnv":3.241},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019032,"nv":3.179,"tnv":3.179},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019032,"nv":3.202,"tnv":3.202},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019032,"nv":3.213,"tnv":3.213},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019032,"nv":3.182,"tnv":3.182},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019032,"nv":3.183,"tnv":3.183},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019032,"nv":3.154,"tnv":3.154},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019032,"nv":3.129,"tnv":3.129},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019032,"nv":3.118,"tnv":3.118},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019032,"nv":3.121,"tnv":3.121},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019032,"nv":3.102,"tnv":3.102},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019032,"nv":3.067,"tnv":3.067},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019032,"nv":3.056,"tnv":3.056},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019032,"nv":3.065,"tnv":3.065},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019032,"nv":3.099,"tnv":3.099},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019032,"nv":3.074,"tnv":3.074},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019032,"nv":3.073,"tnv":3.073},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019032,"nv":3.056,"tnv":3.056},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019032,"nv":3.071,"tnv":3.071},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019032,"nv":3.062,"tnv":3.062},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019032,"nv":3.036,"tnv":3.036},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019032,"nv":3.04,"tnv":3.04},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019032,"nv":3.018,"tnv":3.018},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019032,"nv":3.019,"tnv":3.019},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019032,"nv":3.013,"tnv":3.013},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019032,"nv":3.002,"tnv":3.002},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019032,"nv":3.008,"tnv":3.008},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019032,"nv":3.03,"tnv":3.03},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019032,"nv":3.016,"tnv":3.016},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019032,"nv":3.019,"tnv":3.019},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019032,"nv":3.041,"tnv":3.041},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019032,"nv":3.063,"tnv":3.063},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019032,"nv":3.103,"tnv":3.103},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019032,"nv":3.121,"tnv":3.121},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019032,"nv":3.107,"tnv":3.107},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019032,"nv":3.099,"tnv":3.099},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019032,"nv":3.104,"tnv":3.104},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019032,"nv":3.104,"tnv":3.104},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019032,"nv":3.142,"tnv":3.142},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019032,"nv":3.153,"tnv":3.153},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019032,"nv":3.135,"tnv":3.135},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019032,"nv":3.063,"tnv":3.063},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019032,"nv":3.072,"tnv":3.072},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019032,"nv":3.046,"tnv":3.046},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019032,"nv":3.052,"tnv":3.052},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019032,"nv":3.022,"tnv":3.022},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019032,"nv":3.028,"tnv":3.028},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019032,"nv":3.027,"tnv":3.027},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019032,"nv":3.016,"tnv":3.016},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019032,"nv":3,"tnv":3},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019032,"nv":3.014,"tnv":3.014},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019032,"nv":2.991,"tnv":2.991},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019032,"nv":3.003,"tnv":3.003},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019032,"nv":2.97,"tnv":2.97},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019032,"nv":2.953,"tnv":2.953},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019032,"nv":2.961,"tnv":2.961},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019032,"nv":3.002,"tnv":3.002},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019032,"nv":3.018,"tnv":3.018},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019032,"nv":3.007,"tnv":3.007},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019032,"nv":2.995,"tnv":2.995},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019032,"nv":2.913,"tnv":2.913},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019032,"nv":2.908,"tnv":2.908},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019032,"nv":2.927,"tnv":2.927},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019032,"nv":3.217,"tnv":3.217},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019032,"nv":3.307,"tnv":3.307},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019032,"nv":3.312,"tnv":3.312},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019032,"nv":3.284,"tnv":3.284},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019032,"nv":3.34,"tnv":3.34},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019032,"nv":3.352,"tnv":3.352},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019032,"nv":3.374,"tnv":3.374},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019032,"nv":3.365,"tnv":3.365},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019032,"nv":3.349,"tnv":3.349},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019032,"nv":3.329,"tnv":3.329},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019032,"nv":3.357,"tnv":3.357},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019032,"nv":3.381,"tnv":3.381},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019032,"nv":3.387,"tnv":3.387},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019032,"nv":3.362,"tnv":3.362},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019032,"nv":3.349,"tnv":3.349},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019032,"nv":3.306,"tnv":3.306},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019032,"nv":3.323,"tnv":3.323},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019032,"nv":3.301,"tnv":3.301},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019032,"nv":3.3,"tnv":3.3},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019032,"nv":3.286,"tnv":3.286},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019032,"nv":3.288,"tnv":3.288},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019032,"nv":3.267,"tnv":3.267},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019032,"nv":3.291,"tnv":3.291},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019032,"nv":3.281,"tnv":3.281},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019032,"nv":3.274,"tnv":3.274},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019032,"nv":3.336,"tnv":3.336},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019032,"nv":3.338,"tnv":3.338},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019032,"nv":3.291,"tnv":3.291},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019032,"nv":3.301,"tnv":3.301},{"stockId":3000000019032,"date":"2025-02-20T16:00:00.000Z","nv":3.293,"tnv":3.293},{"stockId":3000000019032,"date":"2025-02-19T16:00:00.000Z","nv":3.255,"tnv":3.255},{"stockId":3000000019032,"date":"2025-02-18T16:00:00.000Z","nv":3.252,"tnv":3.252},{"stockId":3000000019032,"date":"2025-02-17T16:00:00.000Z","nv":3.228,"tnv":3.228},{"stockId":3000000019032,"date":"2025-02-16T16:00:00.000Z","nv":3.267,"tnv":3.267},{"stockId":3000000019032,"date":"2025-02-13T16:00:00.000Z","nv":3.288,"tnv":3.288},{"stockId":3000000019032,"date":"2025-02-12T16:00:00.000Z","nv":3.254,"tnv":3.254},{"stockId":3000000019032,"date":"2025-02-11T16:00:00.000Z","nv":3.287,"tnv":3.287},{"stockId":3000000019032,"date":"2025-02-10T16:00:00.000Z","nv":3.269,"tnv":3.269},{"stockId":3000000019032,"date":"2025-02-09T16:00:00.000Z","nv":3.28,"tnv":3.28},{"stockId":3000000019032,"date":"2025-02-06T16:00:00.000Z","nv":3.304,"tnv":3.304},{"stockId":3000000019032,"date":"2025-02-05T16:00:00.000Z","nv":3.259,"tnv":3.259},{"stockId":3000000019032,"date":"2025-02-04T16:00:00.000Z","nv":3.241,"tnv":3.241},{"stockId":3000000019032,"date":"2025-01-26T16:00:00.000Z","nv":3.298,"tnv":3.298},{"stockId":3000000019032,"date":"2025-01-23T16:00:00.000Z","nv":3.306,"tnv":3.306},{"stockId":3000000019032,"date":"2025-01-22T16:00:00.000Z","nv":3.274,"tnv":3.274},{"stockId":3000000019032,"date":"2025-01-21T16:00:00.000Z","nv":3.29,"tnv":3.29},{"stockId":3000000019032,"date":"2025-01-20T16:00:00.000Z","nv":3.344,"tnv":3.344},{"stockId":3000000019032,"date":"2025-01-19T16:00:00.000Z","nv":3.34,"tnv":3.34},{"stockId":3000000019032,"date":"2025-01-16T16:00:00.000Z","nv":3.325,"tnv":3.325},{"stockId":3000000019032,"date":"2025-01-15T16:00:00.000Z","nv":3.292,"tnv":3.292},{"stockId":3000000019032,"date":"2025-01-14T16:00:00.000Z","nv":3.272,"tnv":3.272},{"stockId":3000000019032,"date":"2025-01-13T16:00:00.000Z","nv":3.292,"tnv":3.292},{"stockId":3000000019032,"date":"2025-01-12T16:00:00.000Z","nv":3.224,"tnv":3.224},{"stockId":3000000019032,"date":"2025-01-09T16:00:00.000Z","nv":3.239,"tnv":3.239},{"stockId":3000000019032,"date":"2025-01-08T16:00:00.000Z","nv":3.265,"tnv":3.265},{"stockId":3000000019032,"date":"2025-01-07T16:00:00.000Z","nv":3.278,"tnv":3.278},{"stockId":3000000019032,"date":"2025-01-06T16:00:00.000Z","nv":3.263,"tnv":3.263},{"stockId":3000000019032,"date":"2025-01-05T16:00:00.000Z","nv":3.245,"tnv":3.245},{"stockId":3000000019032,"date":"2025-01-02T16:00:00.000Z","nv":3.234,"tnv":3.234},{"stockId":3000000019032,"date":"2025-01-01T16:00:00.000Z","nv":3.255,"tnv":3.255},{"stockId":3000000019032,"date":"2024-12-30T16:00:00.000Z","nv":3.327,"tnv":3.327},{"stockId":3000000019032,"date":"2024-12-29T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000019032,"date":"2024-12-26T16:00:00.000Z","nv":3.335,"tnv":3.335},{"stockId":3000000019032,"date":"2024-12-25T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000019032,"date":"2024-12-24T16:00:00.000Z","nv":3.366,"tnv":3.366},{"stockId":3000000019032,"date":"2024-12-23T16:00:00.000Z","nv":3.384,"tnv":3.384},{"stockId":3000000019032,"date":"2024-12-22T16:00:00.000Z","nv":3.329,"tnv":3.329},{"stockId":3000000019032,"date":"2024-12-19T16:00:00.000Z","nv":3.326,"tnv":3.326},{"stockId":3000000019032,"date":"2024-12-18T16:00:00.000Z","nv":3.37,"tnv":3.37},{"stockId":3000000019032,"date":"2024-12-17T16:00:00.000Z","nv":3.365,"tnv":3.365},{"stockId":3000000019032,"date":"2024-12-16T16:00:00.000Z","nv":3.371,"tnv":3.371},{"stockId":3000000019032,"date":"2024-12-15T16:00:00.000Z","nv":3.379,"tnv":3.379},{"stockId":3000000019032,"date":"2024-12-12T16:00:00.000Z","nv":3.392,"tnv":3.392},{"stockId":3000000019032,"date":"2024-12-11T16:00:00.000Z","nv":3.447,"tnv":3.447},{"stockId":3000000019032,"date":"2024-12-10T16:00:00.000Z","nv":3.42,"tnv":3.42},{"stockId":3000000019032,"date":"2024-12-09T16:00:00.000Z","nv":3.412,"tnv":3.412},{"stockId":3000000019032,"date":"2024-12-08T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000019032,"date":"2024-12-05T16:00:00.000Z","nv":3.412,"tnv":3.412},{"stockId":3000000019032,"date":"2024-12-04T16:00:00.000Z","nv":3.367,"tnv":3.367},{"stockId":3000000019032,"date":"2024-12-03T16:00:00.000Z","nv":3.402,"tnv":3.402},{"stockId":3000000019032,"date":"2024-12-02T16:00:00.000Z","nv":3.426,"tnv":3.426},{"stockId":3000000019032,"date":"2024-12-01T16:00:00.000Z","nv":3.421,"tnv":3.421},{"stockId":3000000019032,"date":"2024-11-28T16:00:00.000Z","nv":3.379,"tnv":3.379},{"stockId":3000000019032,"date":"2024-11-27T16:00:00.000Z","nv":3.338,"tnv":3.338},{"stockId":3000000019032,"date":"2024-11-26T16:00:00.000Z","nv":3.378,"tnv":3.378},{"stockId":3000000019032,"date":"2024-11-25T16:00:00.000Z","nv":3.323,"tnv":3.323},{"stockId":3000000019032,"date":"2024-11-24T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000019032,"date":"2024-11-21T16:00:00.000Z","nv":3.347,"tnv":3.347},{"stockId":3000000019032,"date":"2024-11-20T16:00:00.000Z","nv":3.454,"tnv":3.454},{"stockId":3000000019032,"date":"2024-11-19T16:00:00.000Z","nv":3.462,"tnv":3.462},{"stockId":3000000019032,"date":"2024-11-18T16:00:00.000Z","nv":3.466,"tnv":3.466},{"stockId":3000000019032,"date":"2024-11-17T16:00:00.000Z","nv":3.404,"tnv":3.404},{"stockId":3000000019032,"date":"2024-11-14T16:00:00.000Z","nv":3.451,"tnv":3.451},{"stockId":3000000019032,"date":"2024-11-13T16:00:00.000Z","nv":3.515,"tnv":3.515},{"stockId":3000000019032,"date":"2024-11-12T16:00:00.000Z","nv":3.575,"tnv":3.575},{"stockId":3000000019032,"date":"2024-11-11T16:00:00.000Z","nv":3.543,"tnv":3.543},{"stockId":3000000019032,"date":"2024-11-10T16:00:00.000Z","nv":3.561,"tnv":3.561},{"stockId":3000000019032,"date":"2024-11-07T16:00:00.000Z","nv":3.537,"tnv":3.537},{"stockId":3000000019032,"date":"2024-11-06T16:00:00.000Z","nv":3.581,"tnv":3.581},{"stockId":3000000019032,"date":"2024-11-05T16:00:00.000Z","nv":3.574,"tnv":3.574},{"stockId":3000000019032,"date":"2024-11-04T16:00:00.000Z","nv":3.569,"tnv":3.569},{"stockId":3000000019032,"date":"2024-11-03T16:00:00.000Z","nv":3.513,"tnv":3.513},{"stockId":3000000019032,"date":"2024-10-31T16:00:00.000Z","nv":3.47,"tnv":3.47},{"stockId":3000000019032,"date":"2024-10-30T16:00:00.000Z","nv":3.482,"tnv":3.482},{"stockId":3000000019032,"date":"2024-10-29T16:00:00.000Z","nv":3.511,"tnv":3.511},{"stockId":3000000019032,"date":"2024-10-28T16:00:00.000Z","nv":3.503,"tnv":3.503},{"stockId":3000000019032,"date":"2024-10-27T16:00:00.000Z","nv":3.544,"tnv":3.544},{"stockId":3000000019032,"date":"2024-10-24T16:00:00.000Z","nv":3.546,"tnv":3.546},{"stockId":3000000019032,"date":"2024-10-23T16:00:00.000Z","nv":3.523,"tnv":3.523},{"stockId":3000000019032,"date":"2024-10-22T16:00:00.000Z","nv":3.574,"tnv":3.574},{"stockId":3000000019032,"date":"2024-10-21T16:00:00.000Z","nv":3.559,"tnv":3.559},{"stockId":3000000019032,"date":"2024-10-20T16:00:00.000Z","nv":3.515,"tnv":3.515},{"stockId":3000000019032,"date":"2024-10-17T16:00:00.000Z","nv":3.505,"tnv":3.505},{"stockId":3000000019032,"date":"2024-10-16T16:00:00.000Z","nv":3.398,"tnv":3.398},{"stockId":3000000019032,"date":"2024-10-15T16:00:00.000Z","nv":3.434,"tnv":3.434},{"stockId":3000000019032,"date":"2024-10-14T16:00:00.000Z","nv":3.465,"tnv":3.465},{"stockId":3000000019032,"date":"2024-10-13T16:00:00.000Z","nv":3.561,"tnv":3.561},{"stockId":3000000019032,"date":"2024-10-10T16:00:00.000Z","nv":3.508,"tnv":3.508},{"stockId":3000000019032,"date":"2024-10-09T16:00:00.000Z","nv":3.575,"tnv":3.575},{"stockId":3000000019032,"date":"2024-10-08T16:00:00.000Z","nv":3.522,"tnv":3.522},{"stockId":3000000019032,"date":"2024-10-07T16:00:00.000Z","nv":3.748,"tnv":3.748},{"stockId":3000000019032,"date":"2024-09-29T16:00:00.000Z","nv":3.628,"tnv":3.628},{"stockId":3000000019032,"date":"2024-09-26T16:00:00.000Z","nv":3.379,"tnv":3.379},{"stockId":3000000019032,"date":"2024-09-25T16:00:00.000Z","nv":3.273,"tnv":3.273},{"stockId":3000000019032,"date":"2024-09-24T16:00:00.000Z","nv":3.235,"tnv":3.235},{"stockId":3000000019032,"date":"2024-09-23T16:00:00.000Z","nv":3.236,"tnv":3.236},{"stockId":3000000019032,"date":"2024-09-22T16:00:00.000Z","nv":3.171,"tnv":3.171},{"stockId":3000000019032,"date":"2024-09-19T16:00:00.000Z","nv":3.18,"tnv":3.18},{"stockId":3000000019032,"date":"2024-09-18T16:00:00.000Z","nv":3.185,"tnv":3.185},{"stockId":3000000019032,"date":"2024-09-17T16:00:00.000Z","nv":3.174,"tnv":3.174},{"stockId":3000000019032,"date":"2024-09-12T16:00:00.000Z","nv":3.14,"tnv":3.14},{"stockId":3000000019032,"date":"2024-09-11T16:00:00.000Z","nv":3.154,"tnv":3.154},{"stockId":3000000019032,"date":"2024-09-10T16:00:00.000Z","nv":3.148,"tnv":3.148},{"stockId":3000000019032,"date":"2024-09-09T16:00:00.000Z","nv":3.142,"tnv":3.142},{"stockId":3000000019032,"date":"2024-09-08T16:00:00.000Z","nv":3.146,"tnv":3.146},{"stockId":3000000019032,"date":"2024-09-05T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000019032,"date":"2024-09-04T16:00:00.000Z","nv":3.199,"tnv":3.199},{"stockId":3000000019032,"date":"2024-09-03T16:00:00.000Z","nv":3.203,"tnv":3.203},{"stockId":3000000019032,"date":"2024-09-02T16:00:00.000Z","nv":3.21,"tnv":3.21},{"stockId":3000000019032,"date":"2024-09-01T16:00:00.000Z","nv":3.191,"tnv":3.191},{"stockId":3000000019032,"date":"2024-08-29T16:00:00.000Z","nv":3.201,"tnv":3.201},{"stockId":3000000019032,"date":"2024-08-28T16:00:00.000Z","nv":3.18,"tnv":3.18},{"stockId":3000000019032,"date":"2024-08-27T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000019032,"date":"2024-08-26T16:00:00.000Z","nv":3.153,"tnv":3.153},{"stockId":3000000019032,"date":"2024-08-25T16:00:00.000Z","nv":3.168,"tnv":3.168},{"stockId":3000000019032,"date":"2024-08-22T16:00:00.000Z","nv":3.153,"tnv":3.153},{"stockId":3000000019032,"date":"2024-08-21T16:00:00.000Z","nv":3.151,"tnv":3.151},{"stockId":3000000019032,"date":"2024-08-20T16:00:00.000Z","nv":3.136,"tnv":3.136},{"stockId":3000000019032,"date":"2024-08-19T16:00:00.000Z","nv":3.151,"tnv":3.151},{"stockId":3000000019032,"date":"2024-08-18T16:00:00.000Z","nv":3.182,"tnv":3.182},{"stockId":3000000019032,"date":"2024-08-15T16:00:00.000Z","nv":3.184,"tnv":3.184},{"stockId":3000000019032,"date":"2024-08-14T16:00:00.000Z","nv":3.197,"tnv":3.197},{"stockId":3000000019032,"date":"2024-08-13T16:00:00.000Z","nv":3.194,"tnv":3.194},{"stockId":3000000019032,"date":"2024-08-12T16:00:00.000Z","nv":3.214,"tnv":3.214},{"stockId":3000000019032,"date":"2024-08-11T16:00:00.000Z","nv":3.194,"tnv":3.194},{"stockId":3000000019032,"date":"2024-08-08T16:00:00.000Z","nv":3.208,"tnv":3.208},{"stockId":3000000019032,"date":"2024-08-07T16:00:00.000Z","nv":3.215,"tnv":3.215},{"stockId":3000000019032,"date":"2024-08-06T16:00:00.000Z","nv":3.231,"tnv":3.231},{"stockId":3000000019032,"date":"2024-08-05T16:00:00.000Z","nv":3.19,"tnv":3.19},{"stockId":3000000019032,"date":"2024-08-04T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000019032,"date":"2024-08-01T16:00:00.000Z","nv":3.201,"tnv":3.201},{"stockId":3000000019032,"date":"2024-07-31T16:00:00.000Z","nv":3.239,"tnv":3.239},{"stockId":3000000019032,"date":"2024-07-30T16:00:00.000Z","nv":3.256,"tnv":3.256},{"stockId":3000000019032,"date":"2024-07-29T16:00:00.000Z","nv":3.221,"tnv":3.221},{"stockId":3000000019032,"date":"2024-07-28T16:00:00.000Z","nv":3.258,"tnv":3.258},{"stockId":3000000019032,"date":"2024-07-25T16:00:00.000Z","nv":3.278,"tnv":3.278},{"stockId":3000000019032,"date":"2024-07-24T16:00:00.000Z","nv":3.271,"tnv":3.271},{"stockId":3000000019032,"date":"2024-07-23T16:00:00.000Z","nv":3.288,"tnv":3.288},{"stockId":3000000019032,"date":"2024-07-22T16:00:00.000Z","nv":3.298,"tnv":3.298},{"stockId":3000000019032,"date":"2024-07-21T16:00:00.000Z","nv":3.357,"tnv":3.357},{"stockId":3000000019032,"date":"2024-07-18T16:00:00.000Z","nv":3.352,"tnv":3.352},{"stockId":3000000019032,"date":"2024-07-17T16:00:00.000Z","nv":3.347,"tnv":3.347},{"stockId":3000000019032,"date":"2024-07-16T16:00:00.000Z","nv":3.305,"tnv":3.305},{"stockId":3000000019032,"date":"2024-07-15T16:00:00.000Z","nv":3.343,"tnv":3.343},{"stockId":3000000019032,"date":"2024-07-14T16:00:00.000Z","nv":3.327,"tnv":3.327},{"stockId":3000000019032,"date":"2024-07-11T16:00:00.000Z","nv":3.326,"tnv":3.326},{"stockId":3000000019032,"date":"2024-07-10T16:00:00.000Z","nv":3.316,"tnv":3.316},{"stockId":3000000019032,"date":"2024-07-09T16:00:00.000Z","nv":3.27,"tnv":3.27},{"stockId":3000000019032,"date":"2024-07-08T16:00:00.000Z","nv":3.329,"tnv":3.329},{"stockId":3000000019032,"date":"2024-07-07T16:00:00.000Z","nv":3.298,"tnv":3.298},{"stockId":3000000019032,"date":"2024-07-04T16:00:00.000Z","nv":3.304,"tnv":3.304},{"stockId":3000000019032,"date":"2024-07-03T16:00:00.000Z","nv":3.285,"tnv":3.285},{"stockId":3000000019032,"date":"2024-07-02T16:00:00.000Z","nv":3.29,"tnv":3.29},{"stockId":3000000019032,"date":"2024-07-01T16:00:00.000Z","nv":3.317,"tnv":3.317},{"stockId":3000000019032,"date":"2024-06-30T16:00:00.000Z","nv":3.361,"tnv":3.361},{"stockId":3000000019032,"date":"2024-06-27T16:00:00.000Z","nv":3.358,"tnv":3.358},{"stockId":3000000019032,"date":"2024-06-26T16:00:00.000Z","nv":3.335,"tnv":3.335},{"stockId":3000000019032,"date":"2024-06-25T16:00:00.000Z","nv":3.367,"tnv":3.367},{"stockId":3000000019032,"date":"2024-06-24T16:00:00.000Z","nv":3.372,"tnv":3.372},{"stockId":3000000019032,"date":"2024-06-23T16:00:00.000Z","nv":3.414,"tnv":3.414},{"stockId":3000000019032,"date":"2024-06-20T16:00:00.000Z","nv":3.439,"tnv":3.439},{"stockId":3000000019032,"date":"2024-06-19T16:00:00.000Z","nv":3.439,"tnv":3.439},{"stockId":3000000019032,"date":"2024-06-18T16:00:00.000Z","nv":3.455,"tnv":3.455},{"stockId":3000000019032,"date":"2024-06-17T16:00:00.000Z","nv":3.5,"tnv":3.5},{"stockId":3000000019032,"date":"2024-06-16T16:00:00.000Z","nv":3.467,"tnv":3.467},{"stockId":3000000019032,"date":"2024-06-13T16:00:00.000Z","nv":3.44,"tnv":3.44},{"stockId":3000000019032,"date":"2024-06-12T16:00:00.000Z","nv":3.47,"tnv":3.47},{"stockId":3000000019032,"date":"2024-06-11T16:00:00.000Z","nv":3.468,"tnv":3.468},{"stockId":3000000019032,"date":"2024-06-10T16:00:00.000Z","nv":3.453,"tnv":3.453},{"stockId":3000000019032,"date":"2024-06-06T16:00:00.000Z","nv":3.47,"tnv":3.47},{"stockId":3000000019032,"date":"2024-06-05T16:00:00.000Z","nv":3.505,"tnv":3.505},{"stockId":3000000019032,"date":"2024-06-04T16:00:00.000Z","nv":3.508,"tnv":3.508},{"stockId":3000000019032,"date":"2024-06-03T16:00:00.000Z","nv":3.531,"tnv":3.531},{"stockId":3000000019032,"date":"2024-06-02T16:00:00.000Z","nv":3.489,"tnv":3.489},{"stockId":3000000019032,"date":"2024-05-30T16:00:00.000Z","nv":3.466,"tnv":3.466},{"stockId":3000000019032,"date":"2024-05-29T16:00:00.000Z","nv":3.486,"tnv":3.486},{"stockId":3000000019032,"date":"2024-05-28T16:00:00.000Z","nv":3.497,"tnv":3.497},{"stockId":3000000019032,"date":"2024-05-27T16:00:00.000Z","nv":3.467,"tnv":3.467},{"stockId":3000000019032,"date":"2024-05-26T16:00:00.000Z","nv":3.477,"tnv":3.477},{"stockId":3000000019032,"date":"2024-05-23T16:00:00.000Z","nv":3.443,"tnv":3.443},{"stockId":3000000019032,"date":"2024-05-22T16:00:00.000Z","nv":3.446,"tnv":3.446},{"stockId":3000000019032,"date":"2024-05-21T16:00:00.000Z","nv":3.477,"tnv":3.477},{"stockId":3000000019032,"date":"2024-05-20T16:00:00.000Z","nv":3.455,"tnv":3.455},{"stockId":3000000019032,"date":"2024-05-19T16:00:00.000Z","nv":3.471,"tnv":3.471},{"stockId":3000000019032,"date":"2024-05-16T16:00:00.000Z","nv":3.441,"tnv":3.441},{"stockId":3000000019032,"date":"2024-05-15T16:00:00.000Z","nv":3.452,"tnv":3.452},{"stockId":3000000019032,"date":"2024-05-14T16:00:00.000Z","nv":3.464,"tnv":3.464},{"stockId":3000000019032,"date":"2024-05-13T16:00:00.000Z","nv":3.483,"tnv":3.483},{"stockId":3000000019032,"date":"2024-05-12T16:00:00.000Z","nv":3.496,"tnv":3.496},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019032,"nv":3.477,"tnv":3.477},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019032,"nv":3.462,"tnv":3.462},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019032,"nv":3.42,"tnv":3.42},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019032,"nv":3.441,"tnv":3.441},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019032,"nv":3.456,"tnv":3.456},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019032,"nv":3.405,"tnv":3.405},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019032,"nv":3.395,"tnv":3.395},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019032,"nv":3.346,"tnv":3.346}],"influencesList":[]}