window.pageData = {"startDate":"2024-05-02T04:46:09.588Z","endDate":"2026-05-02T04:46:09.588Z","stock":{"_id":3000000020649,"name":"诺安中小盘精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020649","tickerId":20649,"shortName":"诺安中小盘精选混合D","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-02-22T16:00:00.000Z","fundCollectionId":4000050330000,"pinyin":"nazxpjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"韩冬燕","stockType":"fund_manager","stockCode":"8801402281","exchange":"fm","tickerId":80425155280}],"hotMetrics":{"fss":{"stockId":3000000020649,"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":49,"f_h_s_a":69284,"last_data_date":"2025-12-30T16:00:00.000Z","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},"fpr":{"stockId":3000000020649,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5289145907473309,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.6150750489449641,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.8581834234631939,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.5060543751427918,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5174690839236403,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.17991906376462868,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.5651723244363824},"fp":{"stockId":3000000020649,"type":"fp","f_p_r_d1":-0.007717041800643032,"f_cagr_p_r_fs":0.14022239815784077,"f_p_r_m1":0.03054932735425986,"f_p_r_m3":-0.0532955715756952,"f_p_r_m6":0.048175598631698735,"f_p_r_fys":0.046385885031303475,"f_p_r_y1":0.26227257123240455,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.2754075615678091},"ff":{"stockId":3000000020649,"type":"ff","f_m_f":5661556,"f_m_f_r":0.012,"f_c_f":943592,"f_c_f_r":0.002,"f_m_a_c_f":6605148,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020649,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.677,"f_nv_cr":0.005468963631391821},"f_as":{"stockId":3000000020649,"type":"f_as","f_tas":1879959.224,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000320011,"stockCode":"320011","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-03-25T16:00:00.000Z","setUpScale":1428480000,"market":"a","tickerId":320011,"custody":"中国工商银行股份有限公司","name":"诺安中小盘精选混合型证券投资基金","shortName":"诺安中小盘精选混合(320011)","fundSecondLevel":"hybrid","__csrcFundId":2927,"fundStatus":"normal","lastUpdated":"2026-05-01T07:13:17.546Z","masterFundFlag":1,"inceptionDate":"2010-04-27T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安中小盘精选混合","pinyin":"nazxpjxhhxzqtzjj"},{"_id":3000000020648,"name":"诺安中小盘精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020648","tickerId":20648,"shortName":"诺安中小盘精选混合C","currency":"CNY","__csrcFundId":2927,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-05-16T10:30:04.313Z","inceptionDate":"2024-02-22T16:00:00.000Z","fundCollectionId":4000050330000,"pinyin":"nazxpjxhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":603365,"holdings":1026600,"marketCap":21445674,"netValueRatio":0.046,"quarterlyChange":0.0026143016526305463,"stock":{"stockCode":"603365","exchange":"sh","stockType":"company","tickerId":603365,"name":"水星家纺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":688120,"holdings":106832,"marketCap":18588768,"netValueRatio":0.0399,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":688347,"holdings":166800,"marketCap":17664120,"netValueRatio":0.0379,"quarterlyChange":-0.018262723648837298,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":688187,"holdings":326800,"marketCap":16977260,"netValueRatio":0.0364,"quarterlyChange":0.012868005459154341,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":600761,"holdings":826800,"marketCap":14898936,"netValueRatio":0.0319,"quarterlyChange":-0.13738630923887052,"stock":{"stockCode":"600761","exchange":"sh","stockType":"company","tickerId":600761,"name":"安徽合力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":688099,"holdings":186900,"marketCap":14802480,"netValueRatio":0.0317,"quarterlyChange":-0.09205548549810871,"stock":{"stockCode":"688099","exchange":"sh","stockType":"company","tickerId":688099,"name":"晶晨股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":600582,"holdings":2568800,"marketCap":14693536,"netValueRatio":0.0315,"quarterlyChange":-0.018867924528302216,"stock":{"stockCode":"600582","exchange":"sh","stockType":"company","tickerId":600582,"name":"天地科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":688411,"holdings":62683,"marketCap":14644629,"netValueRatio":0.0314,"quarterlyChange":-0.06562949928011541,"stock":{"name":"海博思创","exchange":"sh","stockType":"company","stockCode":"688411","tickerId":688411}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":688049,"holdings":326871,"marketCap":14532684,"netValueRatio":0.0312,"quarterlyChange":-0.15475285171102648,"stock":{"stockCode":"688049","tickerId":688049,"exchange":"sh","stockType":"company","name":"炬芯科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000320011,"stockId":300724,"holdings":129655,"marketCap":13657857,"netValueRatio":0.0293,"quarterlyChange":0.10188284518828583,"stock":{"stockCode":"300724","exchange":"sz","stockType":"company","tickerId":300724,"name":"捷佳伟创"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020649,"nv":3.677,"tnv":3.677},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020649,"nv":3.657,"tnv":3.657},{"stockId":3000000020649,"date":"2026-04-27T16:00:00.000Z","nv":3.64,"tnv":3.64},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020649,"nv":3.658,"tnv":3.658},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020649,"nv":3.615,"tnv":3.615},{"stockId":3000000020649,"date":"2026-04-22T16:00:00.000Z","nv":3.566,"tnv":3.566},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020649,"nv":3.602,"tnv":3.602},{"stockId":3000000020649,"date":"2026-04-20T16:00:00.000Z","nv":3.597,"tnv":3.597},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020649,"nv":3.602,"tnv":3.602},{"stockId":3000000020649,"date":"2026-04-16T16:00:00.000Z","nv":3.575,"tnv":3.575},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020649,"nv":3.588,"tnv":3.588},{"stockId":3000000020649,"date":"2026-04-14T16:00:00.000Z","nv":3.561,"tnv":3.561},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020649,"nv":3.573,"tnv":3.573},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020649,"nv":3.547,"tnv":3.547},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020649,"nv":3.569,"tnv":3.569},{"stockId":3000000020649,"date":"2026-04-08T16:00:00.000Z","nv":3.524,"tnv":3.524},{"stockId":3000000020649,"date":"2026-04-07T16:00:00.000Z","nv":3.559,"tnv":3.559},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020649,"nv":3.442,"tnv":3.442},{"stockId":3000000020649,"date":"2026-04-02T16:00:00.000Z","nv":3.443,"tnv":3.443},{"stockId":3000000020649,"date":"2026-04-01T16:00:00.000Z","nv":3.486,"tnv":3.486},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020649,"nv":3.545,"tnv":3.545},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020649,"nv":3.497,"tnv":3.497},{"stockId":3000000020649,"date":"2026-03-29T16:00:00.000Z","nv":3.568,"tnv":3.568},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020649,"nv":3.587,"tnv":3.587},{"stockId":3000000020649,"date":"2026-03-25T16:00:00.000Z","nv":3.575,"tnv":3.575},{"stockId":3000000020649,"date":"2026-03-24T16:00:00.000Z","nv":3.633,"tnv":3.633},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020649,"nv":3.566,"tnv":3.566},{"stockId":3000000020649,"date":"2026-03-22T16:00:00.000Z","nv":3.522,"tnv":3.522},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020649,"nv":3.642,"tnv":3.642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020649,"nv":3.652,"tnv":3.652},{"stockId":3000000020649,"date":"2026-03-17T16:00:00.000Z","nv":3.723,"tnv":3.723},{"stockId":3000000020649,"date":"2026-03-16T16:00:00.000Z","nv":3.699,"tnv":3.699},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020649,"nv":3.746,"tnv":3.746},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020649,"nv":3.735,"tnv":3.735},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020649,"nv":3.745,"tnv":3.745},{"stockId":3000000020649,"date":"2026-03-10T16:00:00.000Z","nv":3.762,"tnv":3.762},{"stockId":3000000020649,"date":"2026-03-09T16:00:00.000Z","nv":3.738,"tnv":3.738},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020649,"nv":3.699,"tnv":3.699},{"stockId":3000000020649,"date":"2026-03-05T16:00:00.000Z","nv":3.736,"tnv":3.736},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020649,"nv":3.691,"tnv":3.691},{"stockId":3000000020649,"date":"2026-03-03T16:00:00.000Z","nv":3.643,"tnv":3.643},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020649,"nv":3.651,"tnv":3.651},{"stockId":3000000020649,"date":"2026-03-01T16:00:00.000Z","nv":3.76,"tnv":3.76},{"stockId":3000000020649,"date":"2026-02-26T16:00:00.000Z","nv":3.793,"tnv":3.793},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020649,"nv":3.791,"tnv":3.791},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020649,"nv":3.808,"tnv":3.808},{"stockId":3000000020649,"date":"2026-02-23T16:00:00.000Z","nv":3.781,"tnv":3.781},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020649,"nv":3.776,"tnv":3.776},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020649,"nv":3.819,"tnv":3.819},{"stockId":3000000020649,"date":"2026-02-10T16:00:00.000Z","nv":3.791,"tnv":3.791},{"stockId":3000000020649,"date":"2026-02-09T16:00:00.000Z","nv":3.789,"tnv":3.789},{"stockId":3000000020649,"date":"2026-02-08T16:00:00.000Z","nv":3.779,"tnv":3.779},{"stockId":3000000020649,"date":"2026-02-05T16:00:00.000Z","nv":3.737,"tnv":3.737},{"stockId":3000000020649,"date":"2026-02-04T16:00:00.000Z","nv":3.746,"tnv":3.746},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020649,"nv":3.781,"tnv":3.781},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020649,"nv":3.792,"tnv":3.792},{"stockId":3000000020649,"date":"2026-02-01T16:00:00.000Z","nv":3.729,"tnv":3.729},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020649,"nv":3.884,"tnv":3.884},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020649,"nv":3.879,"tnv":3.879},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020649,"nv":3.938,"tnv":3.938},{"stockId":3000000020649,"date":"2026-01-26T16:00:00.000Z","nv":3.921,"tnv":3.921},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020649,"nv":3.894,"tnv":3.894},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020649,"nv":3.949,"tnv":3.949},{"stockId":3000000020649,"date":"2026-01-21T16:00:00.000Z","nv":3.884,"tnv":3.884},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020649,"nv":3.903,"tnv":3.903},{"stockId":3000000020649,"date":"2026-01-19T16:00:00.000Z","nv":3.886,"tnv":3.886},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020649,"nv":3.896,"tnv":3.896},{"stockId":3000000020649,"date":"2026-01-15T16:00:00.000Z","nv":3.879,"tnv":3.879},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020649,"nv":3.839,"tnv":3.839},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020649,"nv":3.808,"tnv":3.808},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020649,"nv":3.754,"tnv":3.754},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020649,"nv":3.826,"tnv":3.826},{"stockId":3000000020649,"date":"2026-01-08T16:00:00.000Z","nv":3.737,"tnv":3.737},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020649,"nv":3.686,"tnv":3.686},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020649,"nv":3.671,"tnv":3.671},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020649,"nv":3.639,"tnv":3.639},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020649,"nv":3.583,"tnv":3.583},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020649,"nv":3.514,"tnv":3.514},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020649,"nv":3.516,"tnv":3.516},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020649,"nv":3.518,"tnv":3.518},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020649,"nv":3.541,"tnv":3.541},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020649,"nv":3.534,"tnv":3.534},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020649,"nv":3.519,"tnv":3.519},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020649,"nv":3.488,"tnv":3.488},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020649,"nv":3.465,"tnv":3.465},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020649,"nv":3.439,"tnv":3.439},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020649,"nv":3.424,"tnv":3.424},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020649,"nv":3.436,"tnv":3.436},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020649,"nv":3.381,"tnv":3.381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020649,"nv":3.421,"tnv":3.421},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020649,"nv":3.446,"tnv":3.446},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020649,"nv":3.411,"tnv":3.411},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020649,"nv":3.41,"tnv":3.41},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020649,"nv":3.42,"tnv":3.42},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020649,"nv":3.445,"tnv":3.445},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020649,"nv":3.427,"tnv":3.427},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020649,"nv":3.41,"tnv":3.41},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020649,"nv":3.397,"tnv":3.397},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020649,"nv":3.419,"tnv":3.419},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020649,"nv":3.429,"tnv":3.429},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020649,"nv":3.403,"tnv":3.403},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020649,"nv":3.383,"tnv":3.383},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020649,"nv":3.382,"tnv":3.382},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020649,"nv":3.372,"tnv":3.372},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020649,"nv":3.35,"tnv":3.35},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020649,"nv":3.319,"tnv":3.319},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020649,"nv":3.399,"tnv":3.399},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020649,"nv":3.425,"tnv":3.425},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020649,"nv":3.446,"tnv":3.446},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020649,"nv":3.472,"tnv":3.472},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020649,"nv":3.496,"tnv":3.496},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020649,"nv":3.546,"tnv":3.546},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020649,"nv":3.49,"tnv":3.49},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020649,"nv":3.531,"tnv":3.531},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020649,"nv":3.529,"tnv":3.529},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020649,"nv":3.52,"tnv":3.52},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020649,"nv":3.529,"tnv":3.529},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020649,"nv":3.506,"tnv":3.506},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020649,"nv":3.468,"tnv":3.468},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020649,"nv":3.494,"tnv":3.494},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020649,"nv":3.465,"tnv":3.465},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020649,"nv":3.508,"tnv":3.508},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020649,"nv":3.524,"tnv":3.524},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020649,"nv":3.474,"tnv":3.474},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020649,"nv":3.48,"tnv":3.48},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020649,"nv":3.455,"tnv":3.455},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020649,"nv":3.401,"tnv":3.401},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020649,"nv":3.397,"tnv":3.397},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020649,"nv":3.413,"tnv":3.413},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020649,"nv":3.389,"tnv":3.389},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020649,"nv":3.373,"tnv":3.373},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020649,"nv":3.449,"tnv":3.449},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020649,"nv":3.469,"tnv":3.469},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020649,"nv":3.422,"tnv":3.422},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020649,"nv":3.488,"tnv":3.488},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020649,"nv":3.5,"tnv":3.5},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020649,"nv":3.555,"tnv":3.555},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020649,"nv":3.497,"tnv":3.497},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020649,"nv":3.444,"tnv":3.444},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020649,"nv":3.401,"tnv":3.401},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020649,"nv":3.427,"tnv":3.427},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020649,"nv":3.396,"tnv":3.396},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020649,"nv":3.311,"tnv":3.311},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020649,"nv":3.301,"tnv":3.301},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020649,"nv":3.289,"tnv":3.289},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020649,"nv":3.278,"tnv":3.278},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020649,"nv":3.292,"tnv":3.292},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020649,"nv":3.261,"tnv":3.261},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020649,"nv":3.241,"tnv":3.241},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020649,"nv":3.24,"tnv":3.24},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020649,"nv":3.26,"tnv":3.26},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020649,"nv":3.199,"tnv":3.199},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020649,"nv":3.193,"tnv":3.193},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020649,"nv":3.232,"tnv":3.232},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020649,"nv":3.191,"tnv":3.191},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020649,"nv":3.132,"tnv":3.132},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020649,"nv":3.196,"tnv":3.196},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020649,"nv":3.207,"tnv":3.207},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020649,"nv":3.274,"tnv":3.274},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020649,"nv":3.289,"tnv":3.289},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020649,"nv":3.308,"tnv":3.308},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020649,"nv":3.242,"tnv":3.242},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020649,"nv":3.284,"tnv":3.284},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020649,"nv":3.282,"tnv":3.282},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020649,"nv":3.278,"tnv":3.278},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020649,"nv":3.216,"tnv":3.216},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020649,"nv":3.198,"tnv":3.198},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020649,"nv":3.158,"tnv":3.158},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020649,"nv":3.173,"tnv":3.173},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020649,"nv":3.136,"tnv":3.136},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020649,"nv":3.105,"tnv":3.105},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020649,"nv":3.107,"tnv":3.107},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020649,"nv":3.086,"tnv":3.086},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020649,"nv":3.072,"tnv":3.072},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020649,"nv":3.07,"tnv":3.07},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020649,"nv":3.079,"tnv":3.079},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020649,"nv":3.073,"tnv":3.073},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020649,"nv":3.067,"tnv":3.067},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020649,"nv":3.058,"tnv":3.058},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020649,"nv":3.039,"tnv":3.039},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020649,"nv":3.059,"tnv":3.059},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020649,"nv":3.089,"tnv":3.089},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020649,"nv":3.09,"tnv":3.09},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020649,"nv":3.08,"tnv":3.08},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020649,"nv":3.085,"tnv":3.085},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020649,"nv":3.09,"tnv":3.09},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020649,"nv":3.063,"tnv":3.063},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020649,"nv":3.053,"tnv":3.053},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020649,"nv":3.042,"tnv":3.042},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020649,"nv":3.032,"tnv":3.032},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020649,"nv":3.014,"tnv":3.014},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020649,"nv":3.018,"tnv":3.018},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020649,"nv":3.01,"tnv":3.01},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020649,"nv":3.009,"tnv":3.009},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020649,"nv":3.018,"tnv":3.018},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020649,"nv":3.017,"tnv":3.017},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020649,"nv":3.011,"tnv":3.011},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020649,"nv":3.015,"tnv":3.015},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020649,"nv":2.993,"tnv":2.993},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020649,"nv":2.999,"tnv":2.999},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020649,"nv":2.988,"tnv":2.988},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020649,"nv":2.995,"tnv":2.995},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020649,"nv":3.014,"tnv":3.014},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020649,"nv":3.015,"tnv":3.015},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020649,"nv":2.968,"tnv":2.968},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020649,"nv":2.973,"tnv":2.973},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020649,"nv":2.982,"tnv":2.982},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020649,"nv":2.956,"tnv":2.956},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020649,"nv":2.924,"tnv":2.924},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020649,"nv":2.924,"tnv":2.924},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020649,"nv":2.925,"tnv":2.925},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020649,"nv":2.928,"tnv":2.928},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020649,"nv":2.918,"tnv":2.918},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020649,"nv":2.92,"tnv":2.92},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020649,"nv":2.921,"tnv":2.921},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020649,"nv":2.928,"tnv":2.928},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020649,"nv":2.937,"tnv":2.937},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020649,"nv":2.929,"tnv":2.929},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020649,"nv":2.958,"tnv":2.958},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020649,"nv":2.952,"tnv":2.952},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020649,"nv":2.953,"tnv":2.953},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020649,"nv":2.961,"tnv":2.961},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020649,"nv":2.947,"tnv":2.947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020649,"nv":2.919,"tnv":2.919},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020649,"nv":2.933,"tnv":2.933},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020649,"nv":2.91,"tnv":2.91},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020649,"nv":2.914,"tnv":2.914},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020649,"nv":2.911,"tnv":2.911},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020649,"nv":2.901,"tnv":2.901},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020649,"nv":2.924,"tnv":2.924},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020649,"nv":2.939,"tnv":2.939},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020649,"nv":2.945,"tnv":2.945},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020649,"nv":2.927,"tnv":2.927},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020649,"nv":2.901,"tnv":2.901},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020649,"nv":2.912,"tnv":2.912},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020649,"nv":2.932,"tnv":2.932},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020649,"nv":2.931,"tnv":2.931},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020649,"nv":2.938,"tnv":2.938},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020649,"nv":2.921,"tnv":2.921},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020649,"nv":2.943,"tnv":2.943},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020649,"nv":2.947,"tnv":2.947},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020649,"nv":2.937,"tnv":2.937},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020649,"nv":2.913,"tnv":2.913},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020649,"nv":2.916,"tnv":2.916},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020649,"nv":2.919,"tnv":2.919},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020649,"nv":2.925,"tnv":2.925},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020649,"nv":2.926,"tnv":2.926},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020649,"nv":2.935,"tnv":2.935},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020649,"nv":2.947,"tnv":2.947},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020649,"nv":2.946,"tnv":2.946},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020649,"nv":2.925,"tnv":2.925},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020649,"nv":2.935,"tnv":2.935},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020649,"nv":2.936,"tnv":2.936},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020649,"nv":2.927,"tnv":2.927},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020649,"nv":2.932,"tnv":2.932},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020649,"nv":2.931,"tnv":2.931},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020649,"nv":2.915,"tnv":2.915},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020649,"nv":2.906,"tnv":2.906},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020649,"nv":2.851,"tnv":2.851},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020649,"nv":2.793,"tnv":2.793},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020649,"nv":2.998,"tnv":2.998},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020649,"nv":3.014,"tnv":3.014},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020649,"nv":3.007,"tnv":3.007},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020649,"nv":2.999,"tnv":2.999},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020649,"nv":3.007,"tnv":3.007},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020649,"nv":3.033,"tnv":3.033},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020649,"nv":3.019,"tnv":3.019},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020649,"nv":3.015,"tnv":3.015},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020649,"nv":3.024,"tnv":3.024},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020649,"nv":3.028,"tnv":3.028},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020649,"nv":3.053,"tnv":3.053},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020649,"nv":3.08,"tnv":3.08},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020649,"nv":3.118,"tnv":3.118},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020649,"nv":3.104,"tnv":3.104},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020649,"nv":3.101,"tnv":3.101},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020649,"nv":3.059,"tnv":3.059},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020649,"nv":3.083,"tnv":3.083},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020649,"nv":3.095,"tnv":3.095},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020649,"nv":3.086,"tnv":3.086},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020649,"nv":3.11,"tnv":3.11},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020649,"nv":3.128,"tnv":3.128},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020649,"nv":3.066,"tnv":3.066},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020649,"nv":3.054,"tnv":3.054},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020649,"nv":3.041,"tnv":3.041},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020649,"nv":3.041,"tnv":3.041},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020649,"nv":3.093,"tnv":3.093},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020649,"nv":3.109,"tnv":3.109},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020649,"nv":3.098,"tnv":3.098},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020649,"nv":3.145,"tnv":3.145},{"stockId":3000000020649,"date":"2025-02-20T16:00:00.000Z","nv":3.146,"tnv":3.146},{"stockId":3000000020649,"date":"2025-02-19T16:00:00.000Z","nv":3.069,"tnv":3.069},{"stockId":3000000020649,"date":"2025-02-18T16:00:00.000Z","nv":3.083,"tnv":3.083},{"stockId":3000000020649,"date":"2025-02-17T16:00:00.000Z","nv":3.037,"tnv":3.037},{"stockId":3000000020649,"date":"2025-02-16T16:00:00.000Z","nv":3.064,"tnv":3.064},{"stockId":3000000020649,"date":"2025-02-13T16:00:00.000Z","nv":3.02,"tnv":3.02},{"stockId":3000000020649,"date":"2025-02-12T16:00:00.000Z","nv":2.991,"tnv":2.991},{"stockId":3000000020649,"date":"2025-02-11T16:00:00.000Z","nv":3.004,"tnv":3.004},{"stockId":3000000020649,"date":"2025-02-10T16:00:00.000Z","nv":2.984,"tnv":2.984},{"stockId":3000000020649,"date":"2025-02-09T16:00:00.000Z","nv":2.981,"tnv":2.981},{"stockId":3000000020649,"date":"2025-02-06T16:00:00.000Z","nv":2.952,"tnv":2.952},{"stockId":3000000020649,"date":"2025-02-05T16:00:00.000Z","nv":2.935,"tnv":2.935},{"stockId":3000000020649,"date":"2025-02-04T16:00:00.000Z","nv":2.881,"tnv":2.881},{"stockId":3000000020649,"date":"2025-01-26T16:00:00.000Z","nv":2.881,"tnv":2.881},{"stockId":3000000020649,"date":"2025-01-23T16:00:00.000Z","nv":2.884,"tnv":2.884},{"stockId":3000000020649,"date":"2025-01-22T16:00:00.000Z","nv":2.863,"tnv":2.863},{"stockId":3000000020649,"date":"2025-01-21T16:00:00.000Z","nv":2.86,"tnv":2.86},{"stockId":3000000020649,"date":"2025-01-20T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000020649,"date":"2025-01-19T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000020649,"date":"2025-01-16T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000020649,"date":"2025-01-15T16:00:00.000Z","nv":2.861,"tnv":2.861},{"stockId":3000000020649,"date":"2025-01-14T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000020649,"date":"2025-01-13T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000020649,"date":"2025-01-12T16:00:00.000Z","nv":2.81,"tnv":2.81},{"stockId":3000000020649,"date":"2025-01-09T16:00:00.000Z","nv":2.819,"tnv":2.819},{"stockId":3000000020649,"date":"2025-01-08T16:00:00.000Z","nv":2.859,"tnv":2.859},{"stockId":3000000020649,"date":"2025-01-07T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000020649,"date":"2025-01-06T16:00:00.000Z","nv":2.873,"tnv":2.873},{"stockId":3000000020649,"date":"2025-01-05T16:00:00.000Z","nv":2.851,"tnv":2.851},{"stockId":3000000020649,"date":"2025-01-02T16:00:00.000Z","nv":2.861,"tnv":2.861},{"stockId":3000000020649,"date":"2025-01-01T16:00:00.000Z","nv":2.887,"tnv":2.887},{"stockId":3000000020649,"date":"2024-12-30T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000020649,"date":"2024-12-29T16:00:00.000Z","nv":2.999,"tnv":2.999},{"stockId":3000000020649,"date":"2024-12-26T16:00:00.000Z","nv":3.001,"tnv":3.001},{"stockId":3000000020649,"date":"2024-12-25T16:00:00.000Z","nv":2.996,"tnv":2.996},{"stockId":3000000020649,"date":"2024-12-24T16:00:00.000Z","nv":2.998,"tnv":2.998},{"stockId":3000000020649,"date":"2024-12-23T16:00:00.000Z","nv":3.004,"tnv":3.004},{"stockId":3000000020649,"date":"2024-12-22T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000020649,"date":"2024-12-19T16:00:00.000Z","nv":3.009,"tnv":3.009},{"stockId":3000000020649,"date":"2024-12-18T16:00:00.000Z","nv":3.002,"tnv":3.002},{"stockId":3000000020649,"date":"2024-12-17T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000020649,"date":"2024-12-16T16:00:00.000Z","nv":2.957,"tnv":2.957},{"stockId":3000000020649,"date":"2024-12-15T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000020649,"date":"2024-12-12T16:00:00.000Z","nv":3.002,"tnv":3.002},{"stockId":3000000020649,"date":"2024-12-11T16:00:00.000Z","nv":3.044,"tnv":3.044},{"stockId":3000000020649,"date":"2024-12-10T16:00:00.000Z","nv":3.006,"tnv":3.006},{"stockId":3000000020649,"date":"2024-12-09T16:00:00.000Z","nv":2.989,"tnv":2.989},{"stockId":3000000020649,"date":"2024-12-08T16:00:00.000Z","nv":2.977,"tnv":2.977},{"stockId":3000000020649,"date":"2024-12-05T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000020649,"date":"2024-12-04T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000020649,"date":"2024-12-03T16:00:00.000Z","nv":2.96,"tnv":2.96},{"stockId":3000000020649,"date":"2024-12-02T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000020649,"date":"2024-12-01T16:00:00.000Z","nv":2.972,"tnv":2.972},{"stockId":3000000020649,"date":"2024-11-28T16:00:00.000Z","nv":2.952,"tnv":2.952},{"stockId":3000000020649,"date":"2024-11-27T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000020649,"date":"2024-11-26T16:00:00.000Z","nv":2.949,"tnv":2.949},{"stockId":3000000020649,"date":"2024-11-25T16:00:00.000Z","nv":2.902,"tnv":2.902},{"stockId":3000000020649,"date":"2024-11-24T16:00:00.000Z","nv":2.896,"tnv":2.896},{"stockId":3000000020649,"date":"2024-11-21T16:00:00.000Z","nv":2.891,"tnv":2.891},{"stockId":3000000020649,"date":"2024-11-20T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000020649,"date":"2024-11-19T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000020649,"date":"2024-11-18T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000020649,"date":"2024-11-17T16:00:00.000Z","nv":2.96,"tnv":2.96},{"stockId":3000000020649,"date":"2024-11-14T16:00:00.000Z","nv":2.977,"tnv":2.977},{"stockId":3000000020649,"date":"2024-11-13T16:00:00.000Z","nv":2.994,"tnv":2.994},{"stockId":3000000020649,"date":"2024-11-12T16:00:00.000Z","nv":3.036,"tnv":3.036},{"stockId":3000000020649,"date":"2024-11-11T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000020649,"date":"2024-11-10T16:00:00.000Z","nv":3.037,"tnv":3.037},{"stockId":3000000020649,"date":"2024-11-07T16:00:00.000Z","nv":3.006,"tnv":3.006},{"stockId":3000000020649,"date":"2024-11-06T16:00:00.000Z","nv":3.021,"tnv":3.021},{"stockId":3000000020649,"date":"2024-11-05T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000020649,"date":"2024-11-04T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000020649,"date":"2024-11-03T16:00:00.000Z","nv":2.921,"tnv":2.921},{"stockId":3000000020649,"date":"2024-10-31T16:00:00.000Z","nv":2.905,"tnv":2.905},{"stockId":3000000020649,"date":"2024-10-30T16:00:00.000Z","nv":2.917,"tnv":2.917},{"stockId":3000000020649,"date":"2024-10-29T16:00:00.000Z","nv":2.925,"tnv":2.925},{"stockId":3000000020649,"date":"2024-10-28T16:00:00.000Z","nv":2.951,"tnv":2.951},{"stockId":3000000020649,"date":"2024-10-27T16:00:00.000Z","nv":2.986,"tnv":2.986},{"stockId":3000000020649,"date":"2024-10-24T16:00:00.000Z","nv":2.973,"tnv":2.973},{"stockId":3000000020649,"date":"2024-10-23T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000020649,"date":"2024-10-22T16:00:00.000Z","nv":2.992,"tnv":2.992},{"stockId":3000000020649,"date":"2024-10-21T16:00:00.000Z","nv":2.984,"tnv":2.984},{"stockId":3000000020649,"date":"2024-10-20T16:00:00.000Z","nv":2.96,"tnv":2.96},{"stockId":3000000020649,"date":"2024-10-17T16:00:00.000Z","nv":2.924,"tnv":2.924},{"stockId":3000000020649,"date":"2024-10-16T16:00:00.000Z","nv":2.842,"tnv":2.842},{"stockId":3000000020649,"date":"2024-10-15T16:00:00.000Z","nv":2.88,"tnv":2.88},{"stockId":3000000020649,"date":"2024-10-14T16:00:00.000Z","nv":2.881,"tnv":2.881},{"stockId":3000000020649,"date":"2024-10-13T16:00:00.000Z","nv":2.928,"tnv":2.928},{"stockId":3000000020649,"date":"2024-10-10T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000020649,"date":"2024-10-09T16:00:00.000Z","nv":2.965,"tnv":2.965},{"stockId":3000000020649,"date":"2024-10-08T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000020649,"date":"2024-10-07T16:00:00.000Z","nv":3.08,"tnv":3.08},{"stockId":3000000020649,"date":"2024-09-29T16:00:00.000Z","nv":2.976,"tnv":2.976},{"stockId":3000000020649,"date":"2024-09-26T16:00:00.000Z","nv":2.795,"tnv":2.795},{"stockId":3000000020649,"date":"2024-09-25T16:00:00.000Z","nv":2.72,"tnv":2.72},{"stockId":3000000020649,"date":"2024-09-24T16:00:00.000Z","nv":2.645,"tnv":2.645},{"stockId":3000000020649,"date":"2024-09-23T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000020649,"date":"2024-09-22T16:00:00.000Z","nv":2.565,"tnv":2.565},{"stockId":3000000020649,"date":"2024-09-19T16:00:00.000Z","nv":2.562,"tnv":2.562},{"stockId":3000000020649,"date":"2024-09-18T16:00:00.000Z","nv":2.557,"tnv":2.557},{"stockId":3000000020649,"date":"2024-09-17T16:00:00.000Z","nv":2.541,"tnv":2.541},{"stockId":3000000020649,"date":"2024-09-12T16:00:00.000Z","nv":2.536,"tnv":2.536},{"stockId":3000000020649,"date":"2024-09-11T16:00:00.000Z","nv":2.546,"tnv":2.546},{"stockId":3000000020649,"date":"2024-09-10T16:00:00.000Z","nv":2.573,"tnv":2.573},{"stockId":3000000020649,"date":"2024-09-09T16:00:00.000Z","nv":2.59,"tnv":2.59},{"stockId":3000000020649,"date":"2024-09-08T16:00:00.000Z","nv":2.599,"tnv":2.599},{"stockId":3000000020649,"date":"2024-09-05T16:00:00.000Z","nv":2.616,"tnv":2.616},{"stockId":3000000020649,"date":"2024-09-04T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000020649,"date":"2024-09-03T16:00:00.000Z","nv":2.633,"tnv":2.633},{"stockId":3000000020649,"date":"2024-09-02T16:00:00.000Z","nv":2.642,"tnv":2.642},{"stockId":3000000020649,"date":"2024-09-01T16:00:00.000Z","nv":2.623,"tnv":2.623},{"stockId":3000000020649,"date":"2024-08-29T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000020649,"date":"2024-08-28T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000020649,"date":"2024-08-27T16:00:00.000Z","nv":2.645,"tnv":2.645},{"stockId":3000000020649,"date":"2024-08-26T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000020649,"date":"2024-08-25T16:00:00.000Z","nv":2.668,"tnv":2.668},{"stockId":3000000020649,"date":"2024-08-22T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000020649,"date":"2024-08-21T16:00:00.000Z","nv":2.673,"tnv":2.673},{"stockId":3000000020649,"date":"2024-08-20T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000020649,"date":"2024-08-19T16:00:00.000Z","nv":2.688,"tnv":2.688},{"stockId":3000000020649,"date":"2024-08-18T16:00:00.000Z","nv":2.711,"tnv":2.711},{"stockId":3000000020649,"date":"2024-08-15T16:00:00.000Z","nv":2.703,"tnv":2.703},{"stockId":3000000020649,"date":"2024-08-14T16:00:00.000Z","nv":2.697,"tnv":2.697},{"stockId":3000000020649,"date":"2024-08-13T16:00:00.000Z","nv":2.682,"tnv":2.682},{"stockId":3000000020649,"date":"2024-08-12T16:00:00.000Z","nv":2.689,"tnv":2.689},{"stockId":3000000020649,"date":"2024-08-11T16:00:00.000Z","nv":2.685,"tnv":2.685},{"stockId":3000000020649,"date":"2024-08-08T16:00:00.000Z","nv":2.694,"tnv":2.694},{"stockId":3000000020649,"date":"2024-08-07T16:00:00.000Z","nv":2.714,"tnv":2.714},{"stockId":3000000020649,"date":"2024-08-06T16:00:00.000Z","nv":2.699,"tnv":2.699},{"stockId":3000000020649,"date":"2024-08-05T16:00:00.000Z","nv":2.706,"tnv":2.706},{"stockId":3000000020649,"date":"2024-08-04T16:00:00.000Z","nv":2.701,"tnv":2.701},{"stockId":3000000020649,"date":"2024-08-01T16:00:00.000Z","nv":2.742,"tnv":2.742},{"stockId":3000000020649,"date":"2024-07-31T16:00:00.000Z","nv":2.758,"tnv":2.758},{"stockId":3000000020649,"date":"2024-07-30T16:00:00.000Z","nv":2.758,"tnv":2.758},{"stockId":3000000020649,"date":"2024-07-29T16:00:00.000Z","nv":2.728,"tnv":2.728},{"stockId":3000000020649,"date":"2024-07-28T16:00:00.000Z","nv":2.723,"tnv":2.723},{"stockId":3000000020649,"date":"2024-07-25T16:00:00.000Z","nv":2.741,"tnv":2.741},{"stockId":3000000020649,"date":"2024-07-24T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000020649,"date":"2024-07-23T16:00:00.000Z","nv":2.76,"tnv":2.76},{"stockId":3000000020649,"date":"2024-07-22T16:00:00.000Z","nv":2.766,"tnv":2.766},{"stockId":3000000020649,"date":"2024-07-21T16:00:00.000Z","nv":2.817,"tnv":2.817},{"stockId":3000000020649,"date":"2024-07-18T16:00:00.000Z","nv":2.823,"tnv":2.823},{"stockId":3000000020649,"date":"2024-07-17T16:00:00.000Z","nv":2.805,"tnv":2.805},{"stockId":3000000020649,"date":"2024-07-16T16:00:00.000Z","nv":2.791,"tnv":2.791},{"stockId":3000000020649,"date":"2024-07-15T16:00:00.000Z","nv":2.798,"tnv":2.798},{"stockId":3000000020649,"date":"2024-07-14T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000020649,"date":"2024-07-11T16:00:00.000Z","nv":2.786,"tnv":2.786},{"stockId":3000000020649,"date":"2024-07-10T16:00:00.000Z","nv":2.779,"tnv":2.779},{"stockId":3000000020649,"date":"2024-07-09T16:00:00.000Z","nv":2.756,"tnv":2.756},{"stockId":3000000020649,"date":"2024-07-08T16:00:00.000Z","nv":2.777,"tnv":2.777},{"stockId":3000000020649,"date":"2024-07-07T16:00:00.000Z","nv":2.749,"tnv":2.749},{"stockId":3000000020649,"date":"2024-07-04T16:00:00.000Z","nv":2.768,"tnv":2.768},{"stockId":3000000020649,"date":"2024-07-03T16:00:00.000Z","nv":2.758,"tnv":2.758},{"stockId":3000000020649,"date":"2024-07-02T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000020649,"date":"2024-07-01T16:00:00.000Z","nv":2.791,"tnv":2.791},{"stockId":3000000020649,"date":"2024-06-30T16:00:00.000Z","nv":2.804,"tnv":2.804},{"stockId":3000000020649,"date":"2024-06-27T16:00:00.000Z","nv":2.79,"tnv":2.79},{"stockId":3000000020649,"date":"2024-06-26T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000020649,"date":"2024-06-25T16:00:00.000Z","nv":2.773,"tnv":2.773},{"stockId":3000000020649,"date":"2024-06-24T16:00:00.000Z","nv":2.75,"tnv":2.75},{"stockId":3000000020649,"date":"2024-06-23T16:00:00.000Z","nv":2.766,"tnv":2.766},{"stockId":3000000020649,"date":"2024-06-20T16:00:00.000Z","nv":2.797,"tnv":2.797},{"stockId":3000000020649,"date":"2024-06-19T16:00:00.000Z","nv":2.796,"tnv":2.796},{"stockId":3000000020649,"date":"2024-06-18T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000020649,"date":"2024-06-17T16:00:00.000Z","nv":2.83,"tnv":2.83},{"stockId":3000000020649,"date":"2024-06-16T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000020649,"date":"2024-06-13T16:00:00.000Z","nv":2.826,"tnv":2.826},{"stockId":3000000020649,"date":"2024-06-12T16:00:00.000Z","nv":2.822,"tnv":2.822},{"stockId":3000000020649,"date":"2024-06-11T16:00:00.000Z","nv":2.837,"tnv":2.837},{"stockId":3000000020649,"date":"2024-06-10T16:00:00.000Z","nv":2.845,"tnv":2.845},{"stockId":3000000020649,"date":"2024-06-06T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000020649,"date":"2024-06-05T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000020649,"date":"2024-06-04T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000020649,"date":"2024-06-03T16:00:00.000Z","nv":2.874,"tnv":2.874},{"stockId":3000000020649,"date":"2024-06-02T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000020649,"date":"2024-05-30T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000020649,"date":"2024-05-29T16:00:00.000Z","nv":2.854,"tnv":2.854},{"stockId":3000000020649,"date":"2024-05-28T16:00:00.000Z","nv":2.862,"tnv":2.862},{"stockId":3000000020649,"date":"2024-05-27T16:00:00.000Z","nv":2.866,"tnv":2.866},{"stockId":3000000020649,"date":"2024-05-26T16:00:00.000Z","nv":2.89,"tnv":2.89},{"stockId":3000000020649,"date":"2024-05-23T16:00:00.000Z","nv":2.855,"tnv":2.855},{"stockId":3000000020649,"date":"2024-05-22T16:00:00.000Z","nv":2.868,"tnv":2.868},{"stockId":3000000020649,"date":"2024-05-21T16:00:00.000Z","nv":2.898,"tnv":2.898},{"stockId":3000000020649,"date":"2024-05-20T16:00:00.000Z","nv":2.909,"tnv":2.909},{"stockId":3000000020649,"date":"2024-05-19T16:00:00.000Z","nv":2.92,"tnv":2.92},{"stockId":3000000020649,"date":"2024-05-16T16:00:00.000Z","nv":2.91,"tnv":2.91},{"stockId":3000000020649,"date":"2024-05-15T16:00:00.000Z","nv":2.891,"tnv":2.891},{"stockId":3000000020649,"date":"2024-05-14T16:00:00.000Z","nv":2.906,"tnv":2.906},{"stockId":3000000020649,"date":"2024-05-13T16:00:00.000Z","nv":2.927,"tnv":2.927},{"stockId":3000000020649,"date":"2024-05-12T16:00:00.000Z","nv":2.91,"tnv":2.91},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020649,"nv":2.904,"tnv":2.904},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020649,"nv":2.907,"tnv":2.907},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020649,"nv":2.889,"tnv":2.889},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020649,"nv":2.92,"tnv":2.92},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020649,"nv":2.912,"tnv":2.912}],"influencesList":[]}