window.pageData = {"startDate":"2024-06-07T10:33:23.904Z","endDate":"2026-06-07T10:33:23.904Z","stock":{"_id":3000000001070,"stockCode":"001070","stockType":"fund","areaCode":"cn","followedNum":56,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-03-01T16:00:00.000Z","setUpScale":2452650000,"market":"a","tickerId":1070,"custody":"中国光大银行股份有限公司","name":"建信信息产业股票型证券投资基金","shortName":"建信信息产业股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-03-23T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信信息产业股票","pinyin":"jxxxcygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"江映德","stockType":"fund_manager","stockCode":"db20787523","exchange":"fm","tickerId":102504212810}],"hotMetrics":{"fss":{"stockId":3000000001070,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0006,"f_ins_h_s_r_c_hy":-0.2166,"f_ins_h_s_r_c_1y":-0.3074,"f_ind_h_s_r":0.9994,"f_ind_h_s_r_c_hy":0.2165999999999999,"f_ind_h_s_r_c_1y":0.3073999999999999,"f_h_a":27050,"f_h_s_a":6417,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001070,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.014930742939377586,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.032730992158199794,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.026685393258426966,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.011534236543390699,"f_p_r_y1_ssc":4697,"f_p_r_y1_ssrp":0.02235945485519591,"f_p_r_y2_ssc":3569,"f_p_r_y2_ssrp":0.07174887892376682,"f_p_r_y3_ssc":2911,"f_p_r_y3_ssrp":0.08178694158075601,"f_p_r_y5_ssc":1791,"f_p_r_y5_ssrp":0.04748603351955307,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.2823134953897737,"f_p_r_y10_ssc":524,"f_p_r_y10_ssrp":0.017208413001912046},"fp":{"stockId":3000000001070,"type":"fp","f_p_r_fys":0.5618107951247828,"f_p_r_m1":0.16468296905431767,"f_p_r_m3":0.3584048460373557,"f_p_r_m6":0.7129217059197974,"f_p_r_y1":1.3719700308505964,"f_p_r_y3":1.015730337078658,"f_p_r_y5":0.9859778597786062,"f_cagr_p_r_fs":0.1621684895062281,"f_p_r_d1":0.0061450225317492,"f_p_r_y2":1.5640781324440267,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y10":3.8399280575539816},"ff":{"stockId":3000000001070,"type":"ff","f_m_f":3352557,"f_m_f_r":0.012,"f_c_f":558759,"f_c_f_r":0.002,"f_m_a_c_f":3911316,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001070,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":5.382,"f_nv_cr":-0.0465899025686447},"f_as":{"stockId":3000000001070,"type":"f_as","f_tas":429310807.15599996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014863,"name":"建信信息产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014863","tickerId":14863,"shortName":"建信信息产业股票C","currency":"CNY","__csrcFundId":2446,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.202Z","inceptionDate":"2022-01-27T16:00:00.000Z","fundCollectionId":4000050500000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxxxcygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":688521,"holdings":176861,"marketCap":35778980,"netValueRatio":0.0697,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":2837,"holdings":400980,"marketCap":33822663,"netValueRatio":0.0659,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":600487,"holdings":591840,"marketCap":31166294,"netValueRatio":0.0607,"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":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":688347,"holdings":247106,"marketCap":26168525,"netValueRatio":0.051,"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":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":688037,"holdings":151589,"marketCap":25400252,"netValueRatio":0.0495,"quarterlyChange":0.1282741902902158,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":601869,"holdings":76900,"marketCap":23799781,"netValueRatio":0.0463,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":2475,"holdings":481600,"marketCap":23723616,"netValueRatio":0.0462,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":688012,"holdings":77094,"marketCap":23620059,"netValueRatio":0.046,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":688630,"holdings":121794,"marketCap":23554959,"netValueRatio":0.0459,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001070,"stockId":301338,"holdings":109298,"marketCap":18463711,"netValueRatio":0.036,"quarterlyChange":0.9172625127681311,"stock":{"name":"凯格精机","exchange":"sz","stockType":"company","stockCode":"301338","tickerId":301338}}],"lastFsMetrics":{"latestTurnoverRate":5.413826366539943,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001070,"nv":5.382,"tnv":5.382},{"stockId":3000000001070,"date":"2026-06-03T16:00:00.000Z","nv":5.645,"tnv":5.645},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001070,"nv":5.491,"tnv":5.491},{"stockId":3000000001070,"date":"2026-06-01T16:00:00.000Z","nv":5.394,"tnv":5.394},{"stockId":3000000001070,"date":"2026-05-31T16:00:00.000Z","nv":5.202,"tnv":5.202},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001070,"nv":5.446,"tnv":5.446},{"stockId":3000000001070,"date":"2026-05-27T16:00:00.000Z","nv":5.575,"tnv":5.575},{"stockId":3000000001070,"date":"2026-05-26T16:00:00.000Z","nv":5.426,"tnv":5.426},{"stockId":3000000001070,"date":"2026-05-25T16:00:00.000Z","nv":5.562,"tnv":5.562},{"stockId":3000000001070,"date":"2026-05-24T16:00:00.000Z","nv":5.738,"tnv":5.738},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001070,"nv":5.527,"tnv":5.527},{"stockId":3000000001070,"date":"2026-05-20T16:00:00.000Z","nv":5.382,"tnv":5.382},{"stockId":3000000001070,"date":"2026-05-19T16:00:00.000Z","nv":5.663,"tnv":5.663},{"stockId":3000000001070,"date":"2026-05-18T16:00:00.000Z","nv":5.435,"tnv":5.435},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001070,"nv":5.226,"tnv":5.226},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001070,"nv":5.137,"tnv":5.137},{"stockId":3000000001070,"date":"2026-05-13T16:00:00.000Z","nv":5.103,"tnv":5.103},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001070,"nv":5.181,"tnv":5.181},{"stockId":3000000001070,"date":"2026-05-11T16:00:00.000Z","nv":5.014,"tnv":5.014},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001070,"nv":4.905,"tnv":4.905},{"stockId":3000000001070,"date":"2026-05-07T16:00:00.000Z","nv":4.77,"tnv":4.77},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001070,"nv":4.891,"tnv":4.891},{"stockId":3000000001070,"date":"2026-05-05T16:00:00.000Z","nv":4.761,"tnv":4.761},{"stockId":3000000001070,"date":"2026-04-29T16:00:00.000Z","nv":4.621,"tnv":4.621},{"stockId":3000000001070,"date":"2026-04-28T16:00:00.000Z","nv":4.386,"tnv":4.386},{"stockId":3000000001070,"date":"2026-04-27T16:00:00.000Z","nv":4.32,"tnv":4.32},{"stockId":3000000001070,"date":"2026-04-26T16:00:00.000Z","nv":4.41,"tnv":4.41},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001070,"nv":4.156,"tnv":4.156},{"stockId":3000000001070,"date":"2026-04-22T16:00:00.000Z","nv":4.121,"tnv":4.121},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001070,"nv":4.224,"tnv":4.224},{"stockId":3000000001070,"date":"2026-04-20T16:00:00.000Z","nv":4.155,"tnv":4.155},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001070,"nv":4.235,"tnv":4.235},{"stockId":3000000001070,"date":"2026-04-16T16:00:00.000Z","nv":4.122,"tnv":4.122},{"stockId":3000000001070,"date":"2026-04-15T16:00:00.000Z","nv":4.095,"tnv":4.095},{"stockId":3000000001070,"date":"2026-04-14T16:00:00.000Z","nv":4.07,"tnv":4.07},{"stockId":3000000001070,"date":"2026-04-13T16:00:00.000Z","nv":4.117,"tnv":4.117},{"stockId":3000000001070,"date":"2026-04-12T16:00:00.000Z","nv":3.99,"tnv":3.99},{"stockId":3000000001070,"date":"2026-04-09T16:00:00.000Z","nv":4.008,"tnv":4.008},{"stockId":3000000001070,"date":"2026-04-08T16:00:00.000Z","nv":3.952,"tnv":3.952},{"stockId":3000000001070,"date":"2026-04-07T16:00:00.000Z","nv":3.946,"tnv":3.946},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001070,"nv":3.713,"tnv":3.713},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001070,"nv":3.643,"tnv":3.643},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001070,"nv":3.606,"tnv":3.606},{"stockId":3000000001070,"date":"2026-03-31T16:00:00.000Z","nv":3.712,"tnv":3.712},{"stockId":3000000001070,"date":"2026-03-30T16:00:00.000Z","nv":3.626,"tnv":3.626},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001070,"nv":3.742,"tnv":3.742},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001070,"nv":3.691,"tnv":3.691},{"stockId":3000000001070,"date":"2026-03-25T16:00:00.000Z","nv":3.655,"tnv":3.655},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001070,"nv":3.705,"tnv":3.705},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001070,"nv":3.595,"tnv":3.595},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001070,"nv":3.478,"tnv":3.478},{"stockId":3000000001070,"date":"2026-03-19T16:00:00.000Z","nv":3.624,"tnv":3.624},{"stockId":3000000001070,"date":"2026-03-18T16:00:00.000Z","nv":3.694,"tnv":3.694},{"stockId":3000000001070,"date":"2026-03-17T16:00:00.000Z","nv":3.804,"tnv":3.804},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001070,"nv":3.714,"tnv":3.714},{"stockId":3000000001070,"date":"2026-03-15T16:00:00.000Z","nv":3.839,"tnv":3.839},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001070,"nv":3.821,"tnv":3.821},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001070,"nv":3.895,"tnv":3.895},{"stockId":3000000001070,"date":"2026-03-10T16:00:00.000Z","nv":3.934,"tnv":3.934},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001070,"nv":3.958,"tnv":3.958},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001070,"nv":3.852,"tnv":3.852},{"stockId":3000000001070,"date":"2026-03-05T16:00:00.000Z","nv":3.93,"tnv":3.93},{"stockId":3000000001070,"date":"2026-03-04T16:00:00.000Z","nv":3.962,"tnv":3.962},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001070,"nv":3.886,"tnv":3.886},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001070,"nv":3.927,"tnv":3.927},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001070,"nv":4.158,"tnv":4.158},{"stockId":3000000001070,"date":"2026-02-26T16:00:00.000Z","nv":4.149,"tnv":4.149},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001070,"nv":4.135,"tnv":4.135},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001070,"nv":4.053,"tnv":4.053},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001070,"nv":3.992,"tnv":3.992},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001070,"nv":4.009,"tnv":4.009},{"stockId":3000000001070,"date":"2026-02-11T16:00:00.000Z","nv":4.004,"tnv":4.004},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001070,"nv":3.868,"tnv":3.868},{"stockId":3000000001070,"date":"2026-02-09T16:00:00.000Z","nv":3.901,"tnv":3.901},{"stockId":3000000001070,"date":"2026-02-08T16:00:00.000Z","nv":3.853,"tnv":3.853},{"stockId":3000000001070,"date":"2026-02-05T16:00:00.000Z","nv":3.702,"tnv":3.702},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001070,"nv":3.739,"tnv":3.739},{"stockId":3000000001070,"date":"2026-02-03T16:00:00.000Z","nv":3.819,"tnv":3.819},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001070,"nv":3.874,"tnv":3.874},{"stockId":3000000001070,"date":"2026-02-01T16:00:00.000Z","nv":3.744,"tnv":3.744},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001070,"nv":3.92,"tnv":3.92},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001070,"nv":3.838,"tnv":3.838},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001070,"nv":3.983,"tnv":3.983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001070,"nv":3.966,"tnv":3.966},{"stockId":3000000001070,"date":"2026-01-25T16:00:00.000Z","nv":3.824,"tnv":3.824},{"stockId":3000000001070,"date":"2026-01-22T16:00:00.000Z","nv":3.9,"tnv":3.9},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001070,"nv":3.859,"tnv":3.859},{"stockId":3000000001070,"date":"2026-01-20T16:00:00.000Z","nv":3.884,"tnv":3.884},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001070,"nv":3.8,"tnv":3.8},{"stockId":3000000001070,"date":"2026-01-18T16:00:00.000Z","nv":3.855,"tnv":3.855},{"stockId":3000000001070,"date":"2026-01-15T16:00:00.000Z","nv":3.868,"tnv":3.868},{"stockId":3000000001070,"date":"2026-01-14T16:00:00.000Z","nv":3.852,"tnv":3.852},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001070,"nv":3.803,"tnv":3.803},{"stockId":3000000001070,"date":"2026-01-12T16:00:00.000Z","nv":3.696,"tnv":3.696},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001070,"nv":3.815,"tnv":3.815},{"stockId":3000000001070,"date":"2026-01-08T16:00:00.000Z","nv":3.736,"tnv":3.736},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001070,"nv":3.706,"tnv":3.706},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001070,"nv":3.7,"tnv":3.7},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001070,"nv":3.607,"tnv":3.607},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001070,"nv":3.572,"tnv":3.572},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001070,"nv":3.446,"tnv":3.446},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001070,"nv":3.509,"tnv":3.509},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001070,"nv":3.517,"tnv":3.517},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001070,"nv":3.499,"tnv":3.499},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001070,"nv":3.523,"tnv":3.523},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001070,"nv":3.528,"tnv":3.528},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001070,"nv":3.458,"tnv":3.458},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001070,"nv":3.405,"tnv":3.405},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001070,"nv":3.282,"tnv":3.282},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001070,"nv":3.287,"tnv":3.287},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001070,"nv":3.325,"tnv":3.325},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001070,"nv":3.216,"tnv":3.216},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001070,"nv":3.247,"tnv":3.247},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001070,"nv":3.281,"tnv":3.281},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001070,"nv":3.224,"tnv":3.224},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001070,"nv":3.279,"tnv":3.279},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001070,"nv":3.248,"tnv":3.248},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001070,"nv":3.241,"tnv":3.241},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001070,"nv":3.142,"tnv":3.142},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001070,"nv":3.134,"tnv":3.134},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001070,"nv":3.081,"tnv":3.081},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001070,"nv":3.107,"tnv":3.107},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001070,"nv":3.154,"tnv":3.154},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001070,"nv":3.141,"tnv":3.141},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001070,"nv":3.109,"tnv":3.109},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001070,"nv":3.129,"tnv":3.129},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001070,"nv":3.094,"tnv":3.094},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001070,"nv":3.03,"tnv":3.03},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001070,"nv":2.967,"tnv":2.967},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001070,"nv":3.1,"tnv":3.1},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001070,"nv":3.129,"tnv":3.129},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001070,"nv":3.169,"tnv":3.169},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001070,"nv":3.133,"tnv":3.133},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001070,"nv":3.109,"tnv":3.109},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001070,"nv":3.217,"tnv":3.217},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001070,"nv":3.155,"tnv":3.155},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001070,"nv":3.16,"tnv":3.16},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001070,"nv":3.224,"tnv":3.224},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001070,"nv":3.264,"tnv":3.264},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001070,"nv":3.318,"tnv":3.318},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001070,"nv":3.231,"tnv":3.231},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001070,"nv":3.26,"tnv":3.26},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001070,"nv":3.307,"tnv":3.307},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001070,"nv":3.305,"tnv":3.305},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001070,"nv":3.427,"tnv":3.427},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001070,"nv":3.544,"tnv":3.544},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001070,"nv":3.488,"tnv":3.488},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001070,"nv":3.484,"tnv":3.484},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001070,"nv":3.376,"tnv":3.376},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001070,"nv":3.217,"tnv":3.217},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001070,"nv":3.255,"tnv":3.255},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001070,"nv":3.26,"tnv":3.26},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001070,"nv":3.089,"tnv":3.089},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001070,"nv":3.033,"tnv":3.033},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001070,"nv":3.172,"tnv":3.172},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001070,"nv":3.181,"tnv":3.181},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001070,"nv":3.116,"tnv":3.116},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001070,"nv":3.308,"tnv":3.308},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001070,"nv":3.285,"tnv":3.285},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001070,"nv":3.444,"tnv":3.444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001070,"nv":3.407,"tnv":3.407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001070,"nv":3.401,"tnv":3.401},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001070,"nv":3.361,"tnv":3.361},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001070,"nv":3.5,"tnv":3.5},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001070,"nv":3.504,"tnv":3.504},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001070,"nv":3.45,"tnv":3.45},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001070,"nv":3.452,"tnv":3.452},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001070,"nv":3.327,"tnv":3.327},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001070,"nv":3.336,"tnv":3.336},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001070,"nv":3.269,"tnv":3.269},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001070,"nv":3.262,"tnv":3.262},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001070,"nv":3.256,"tnv":3.256},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001070,"nv":3.29,"tnv":3.29},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001070,"nv":3.277,"tnv":3.277},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001070,"nv":3.061,"tnv":3.061},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001070,"nv":2.982,"tnv":2.982},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001070,"nv":3.035,"tnv":3.035},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001070,"nv":3.074,"tnv":3.074},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001070,"nv":2.941,"tnv":2.941},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001070,"nv":3.094,"tnv":3.094},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001070,"nv":3.065,"tnv":3.065},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001070,"nv":3.212,"tnv":3.212},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001070,"nv":3.152,"tnv":3.152},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001070,"nv":3.165,"tnv":3.165},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001070,"nv":3.007,"tnv":3.007},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001070,"nv":3.022,"tnv":3.022},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001070,"nv":3.027,"tnv":3.027},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001070,"nv":2.938,"tnv":2.938},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001070,"nv":2.84,"tnv":2.84},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001070,"nv":2.884,"tnv":2.884},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001070,"nv":2.871,"tnv":2.871},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001070,"nv":2.868,"tnv":2.868},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001070,"nv":2.786,"tnv":2.786},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001070,"nv":2.75,"tnv":2.75},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001070,"nv":2.807,"tnv":2.807},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001070,"nv":2.717,"tnv":2.717},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001070,"nv":2.704,"tnv":2.704},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001070,"nv":2.663,"tnv":2.663},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001070,"nv":2.661,"tnv":2.661},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001070,"nv":2.671,"tnv":2.671},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001070,"nv":2.646,"tnv":2.646},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001070,"nv":2.658,"tnv":2.658},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001070,"nv":2.647,"tnv":2.647},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001070,"nv":2.67,"tnv":2.67},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001070,"nv":2.652,"tnv":2.652},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001070,"nv":2.665,"tnv":2.665},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001070,"nv":2.594,"tnv":2.594},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001070,"nv":2.53,"tnv":2.53},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001070,"nv":2.517,"tnv":2.517},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001070,"nv":2.498,"tnv":2.498},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001070,"nv":2.508,"tnv":2.508},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001070,"nv":2.507,"tnv":2.507},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001070,"nv":2.497,"tnv":2.497},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001070,"nv":2.495,"tnv":2.495},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001070,"nv":2.429,"tnv":2.429},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001070,"nv":2.441,"tnv":2.441},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001070,"nv":2.405,"tnv":2.405},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001070,"nv":2.411,"tnv":2.411},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001070,"nv":2.408,"tnv":2.408},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001070,"nv":2.408,"tnv":2.408},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001070,"nv":2.43,"tnv":2.43},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001070,"nv":2.384,"tnv":2.384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001070,"nv":2.407,"tnv":2.407},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001070,"nv":2.408,"tnv":2.408},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001070,"nv":2.375,"tnv":2.375},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001070,"nv":2.407,"tnv":2.407},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001070,"nv":2.403,"tnv":2.403},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001070,"nv":2.363,"tnv":2.363},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001070,"nv":2.351,"tnv":2.351},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001070,"nv":2.369,"tnv":2.369},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001070,"nv":2.331,"tnv":2.331},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001070,"nv":2.301,"tnv":2.301},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001070,"nv":2.28,"tnv":2.28},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001070,"nv":2.299,"tnv":2.299},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001070,"nv":2.319,"tnv":2.319},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001070,"nv":2.29,"tnv":2.29},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001070,"nv":2.294,"tnv":2.294},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001070,"nv":2.277,"tnv":2.277},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001070,"nv":2.284,"tnv":2.284},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001070,"nv":2.277,"tnv":2.277},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001070,"nv":2.273,"tnv":2.273},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001070,"nv":2.294,"tnv":2.294},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001070,"nv":2.282,"tnv":2.282},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001070,"nv":2.269,"tnv":2.269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001070,"nv":2.248,"tnv":2.248},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001070,"nv":2.237,"tnv":2.237},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001070,"nv":2.222,"tnv":2.222},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001070,"nv":2.245,"tnv":2.245},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001070,"nv":2.224,"tnv":2.224},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001070,"nv":2.233,"tnv":2.233},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001070,"nv":2.249,"tnv":2.249},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001070,"nv":2.239,"tnv":2.239},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001070,"nv":2.241,"tnv":2.241},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001070,"nv":2.249,"tnv":2.249},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001070,"nv":2.258,"tnv":2.258},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001070,"nv":2.248,"tnv":2.248},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001070,"nv":2.24,"tnv":2.24},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001070,"nv":2.238,"tnv":2.238},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001070,"nv":2.282,"tnv":2.282},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001070,"nv":2.286,"tnv":2.286},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001070,"nv":2.293,"tnv":2.293},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001070,"nv":2.257,"tnv":2.257},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001070,"nv":2.296,"tnv":2.296},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001070,"nv":2.288,"tnv":2.288},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001070,"nv":2.286,"tnv":2.286},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001070,"nv":2.239,"tnv":2.239},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001070,"nv":2.229,"tnv":2.229},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001070,"nv":2.203,"tnv":2.203},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001070,"nv":2.204,"tnv":2.204},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001070,"nv":2.206,"tnv":2.206},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001070,"nv":2.226,"tnv":2.226},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001070,"nv":2.22,"tnv":2.22},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001070,"nv":2.22,"tnv":2.22},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001070,"nv":2.18,"tnv":2.18},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001070,"nv":2.187,"tnv":2.187},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001070,"nv":2.195,"tnv":2.195},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001070,"nv":2.204,"tnv":2.204},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001070,"nv":2.225,"tnv":2.225},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001070,"nv":2.211,"tnv":2.211},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001070,"nv":2.177,"tnv":2.177},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001070,"nv":2.134,"tnv":2.134},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001070,"nv":2.088,"tnv":2.088},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001070,"nv":2.102,"tnv":2.102},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001070,"nv":2.289,"tnv":2.289},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001070,"nv":2.316,"tnv":2.316},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001070,"nv":2.328,"tnv":2.328},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001070,"nv":2.307,"tnv":2.307},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001070,"nv":2.315,"tnv":2.315},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001070,"nv":2.339,"tnv":2.339},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001070,"nv":2.337,"tnv":2.337},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001070,"nv":2.351,"tnv":2.351},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001070,"nv":2.375,"tnv":2.375},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001070,"nv":2.356,"tnv":2.356},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001070,"nv":2.418,"tnv":2.418},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001070,"nv":2.442,"tnv":2.442},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001070,"nv":2.451,"tnv":2.451},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001070,"nv":2.45,"tnv":2.45},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001070,"nv":2.446,"tnv":2.446},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001070,"nv":2.415,"tnv":2.415},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001070,"nv":2.445,"tnv":2.445},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001070,"nv":2.451,"tnv":2.451},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001070,"nv":2.456,"tnv":2.456},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001070,"nv":2.441,"tnv":2.441},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001070,"nv":2.448,"tnv":2.448},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001070,"nv":2.4,"tnv":2.4},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001070,"nv":2.387,"tnv":2.387},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001070,"nv":2.384,"tnv":2.384},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001070,"nv":2.382,"tnv":2.382},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001070,"nv":2.467,"tnv":2.467},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001070,"nv":2.496,"tnv":2.496},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001070,"nv":2.486,"tnv":2.486},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001070,"nv":2.501,"tnv":2.501},{"stockId":3000000001070,"date":"2025-02-20T16:00:00.000Z","nv":2.51,"tnv":2.51},{"stockId":3000000001070,"date":"2025-02-19T16:00:00.000Z","nv":2.43,"tnv":2.43},{"stockId":3000000001070,"date":"2025-02-18T16:00:00.000Z","nv":2.441,"tnv":2.441},{"stockId":3000000001070,"date":"2025-02-17T16:00:00.000Z","nv":2.38,"tnv":2.38},{"stockId":3000000001070,"date":"2025-02-16T16:00:00.000Z","nv":2.412,"tnv":2.412},{"stockId":3000000001070,"date":"2025-02-13T16:00:00.000Z","nv":2.391,"tnv":2.391},{"stockId":3000000001070,"date":"2025-02-12T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000001070,"date":"2025-02-11T16:00:00.000Z","nv":2.407,"tnv":2.407},{"stockId":3000000001070,"date":"2025-02-10T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000001070,"date":"2025-02-09T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000001070,"date":"2025-02-06T16:00:00.000Z","nv":2.355,"tnv":2.355},{"stockId":3000000001070,"date":"2025-02-05T16:00:00.000Z","nv":2.314,"tnv":2.314},{"stockId":3000000001070,"date":"2025-02-04T16:00:00.000Z","nv":2.231,"tnv":2.231},{"stockId":3000000001070,"date":"2025-01-26T16:00:00.000Z","nv":2.22,"tnv":2.22},{"stockId":3000000001070,"date":"2025-01-23T16:00:00.000Z","nv":2.274,"tnv":2.274},{"stockId":3000000001070,"date":"2025-01-22T16:00:00.000Z","nv":2.229,"tnv":2.229},{"stockId":3000000001070,"date":"2025-01-21T16:00:00.000Z","nv":2.271,"tnv":2.271},{"stockId":3000000001070,"date":"2025-01-20T16:00:00.000Z","nv":2.276,"tnv":2.276},{"stockId":3000000001070,"date":"2025-01-19T16:00:00.000Z","nv":2.234,"tnv":2.234},{"stockId":3000000001070,"date":"2025-01-16T16:00:00.000Z","nv":2.22,"tnv":2.22},{"stockId":3000000001070,"date":"2025-01-15T16:00:00.000Z","nv":2.191,"tnv":2.191},{"stockId":3000000001070,"date":"2025-01-14T16:00:00.000Z","nv":2.189,"tnv":2.189},{"stockId":3000000001070,"date":"2025-01-13T16:00:00.000Z","nv":2.214,"tnv":2.214},{"stockId":3000000001070,"date":"2025-01-12T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000001070,"date":"2025-01-09T16:00:00.000Z","nv":2.135,"tnv":2.135},{"stockId":3000000001070,"date":"2025-01-08T16:00:00.000Z","nv":2.166,"tnv":2.166},{"stockId":3000000001070,"date":"2025-01-07T16:00:00.000Z","nv":2.133,"tnv":2.133},{"stockId":3000000001070,"date":"2025-01-06T16:00:00.000Z","nv":2.134,"tnv":2.134},{"stockId":3000000001070,"date":"2025-01-05T16:00:00.000Z","nv":2.083,"tnv":2.083},{"stockId":3000000001070,"date":"2025-01-02T16:00:00.000Z","nv":2.089,"tnv":2.089},{"stockId":3000000001070,"date":"2025-01-01T16:00:00.000Z","nv":2.129,"tnv":2.129},{"stockId":3000000001070,"date":"2024-12-30T16:00:00.000Z","nv":2.195,"tnv":2.195},{"stockId":3000000001070,"date":"2024-12-29T16:00:00.000Z","nv":2.253,"tnv":2.253},{"stockId":3000000001070,"date":"2024-12-26T16:00:00.000Z","nv":2.265,"tnv":2.265},{"stockId":3000000001070,"date":"2024-12-25T16:00:00.000Z","nv":2.288,"tnv":2.288},{"stockId":3000000001070,"date":"2024-12-24T16:00:00.000Z","nv":2.234,"tnv":2.234},{"stockId":3000000001070,"date":"2024-12-23T16:00:00.000Z","nv":2.242,"tnv":2.242},{"stockId":3000000001070,"date":"2024-12-22T16:00:00.000Z","nv":2.229,"tnv":2.229},{"stockId":3000000001070,"date":"2024-12-19T16:00:00.000Z","nv":2.261,"tnv":2.261},{"stockId":3000000001070,"date":"2024-12-18T16:00:00.000Z","nv":2.257,"tnv":2.257},{"stockId":3000000001070,"date":"2024-12-17T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000001070,"date":"2024-12-16T16:00:00.000Z","nv":2.198,"tnv":2.198},{"stockId":3000000001070,"date":"2024-12-15T16:00:00.000Z","nv":2.199,"tnv":2.199},{"stockId":3000000001070,"date":"2024-12-12T16:00:00.000Z","nv":2.216,"tnv":2.216},{"stockId":3000000001070,"date":"2024-12-11T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000001070,"date":"2024-12-10T16:00:00.000Z","nv":2.228,"tnv":2.228},{"stockId":3000000001070,"date":"2024-12-09T16:00:00.000Z","nv":2.217,"tnv":2.217},{"stockId":3000000001070,"date":"2024-12-08T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000001070,"date":"2024-12-05T16:00:00.000Z","nv":2.232,"tnv":2.232},{"stockId":3000000001070,"date":"2024-12-04T16:00:00.000Z","nv":2.217,"tnv":2.217},{"stockId":3000000001070,"date":"2024-12-03T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000001070,"date":"2024-12-02T16:00:00.000Z","nv":2.236,"tnv":2.236},{"stockId":3000000001070,"date":"2024-12-01T16:00:00.000Z","nv":2.252,"tnv":2.252},{"stockId":3000000001070,"date":"2024-11-28T16:00:00.000Z","nv":2.209,"tnv":2.209},{"stockId":3000000001070,"date":"2024-11-27T16:00:00.000Z","nv":2.184,"tnv":2.184},{"stockId":3000000001070,"date":"2024-11-26T16:00:00.000Z","nv":2.215,"tnv":2.215},{"stockId":3000000001070,"date":"2024-11-25T16:00:00.000Z","nv":2.176,"tnv":2.176},{"stockId":3000000001070,"date":"2024-11-24T16:00:00.000Z","nv":2.189,"tnv":2.189},{"stockId":3000000001070,"date":"2024-11-21T16:00:00.000Z","nv":2.196,"tnv":2.196},{"stockId":3000000001070,"date":"2024-11-20T16:00:00.000Z","nv":2.259,"tnv":2.259},{"stockId":3000000001070,"date":"2024-11-19T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000001070,"date":"2024-11-18T16:00:00.000Z","nv":2.244,"tnv":2.244},{"stockId":3000000001070,"date":"2024-11-17T16:00:00.000Z","nv":2.205,"tnv":2.205},{"stockId":3000000001070,"date":"2024-11-14T16:00:00.000Z","nv":2.258,"tnv":2.258},{"stockId":3000000001070,"date":"2024-11-13T16:00:00.000Z","nv":2.323,"tnv":2.323},{"stockId":3000000001070,"date":"2024-11-12T16:00:00.000Z","nv":2.4,"tnv":2.4},{"stockId":3000000001070,"date":"2024-11-11T16:00:00.000Z","nv":2.388,"tnv":2.388},{"stockId":3000000001070,"date":"2024-11-10T16:00:00.000Z","nv":2.414,"tnv":2.414},{"stockId":3000000001070,"date":"2024-11-07T16:00:00.000Z","nv":2.365,"tnv":2.365},{"stockId":3000000001070,"date":"2024-11-06T16:00:00.000Z","nv":2.373,"tnv":2.373},{"stockId":3000000001070,"date":"2024-11-05T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001070,"date":"2024-11-04T16:00:00.000Z","nv":2.355,"tnv":2.355},{"stockId":3000000001070,"date":"2024-11-03T16:00:00.000Z","nv":2.297,"tnv":2.297},{"stockId":3000000001070,"date":"2024-10-31T16:00:00.000Z","nv":2.257,"tnv":2.257},{"stockId":3000000001070,"date":"2024-10-30T16:00:00.000Z","nv":2.275,"tnv":2.275},{"stockId":3000000001070,"date":"2024-10-29T16:00:00.000Z","nv":2.283,"tnv":2.283},{"stockId":3000000001070,"date":"2024-10-28T16:00:00.000Z","nv":2.291,"tnv":2.291},{"stockId":3000000001070,"date":"2024-10-27T16:00:00.000Z","nv":2.321,"tnv":2.321},{"stockId":3000000001070,"date":"2024-10-24T16:00:00.000Z","nv":2.321,"tnv":2.321},{"stockId":3000000001070,"date":"2024-10-23T16:00:00.000Z","nv":2.299,"tnv":2.299},{"stockId":3000000001070,"date":"2024-10-22T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000001070,"date":"2024-10-21T16:00:00.000Z","nv":2.34,"tnv":2.34},{"stockId":3000000001070,"date":"2024-10-20T16:00:00.000Z","nv":2.339,"tnv":2.339},{"stockId":3000000001070,"date":"2024-10-17T16:00:00.000Z","nv":2.316,"tnv":2.316},{"stockId":3000000001070,"date":"2024-10-16T16:00:00.000Z","nv":2.235,"tnv":2.235},{"stockId":3000000001070,"date":"2024-10-15T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000001070,"date":"2024-10-14T16:00:00.000Z","nv":2.269,"tnv":2.269},{"stockId":3000000001070,"date":"2024-10-13T16:00:00.000Z","nv":2.328,"tnv":2.328},{"stockId":3000000001070,"date":"2024-10-10T16:00:00.000Z","nv":2.277,"tnv":2.277},{"stockId":3000000001070,"date":"2024-10-09T16:00:00.000Z","nv":2.322,"tnv":2.322},{"stockId":3000000001070,"date":"2024-10-08T16:00:00.000Z","nv":2.325,"tnv":2.325},{"stockId":3000000001070,"date":"2024-10-07T16:00:00.000Z","nv":2.458,"tnv":2.458},{"stockId":3000000001070,"date":"2024-09-29T16:00:00.000Z","nv":2.262,"tnv":2.262},{"stockId":3000000001070,"date":"2024-09-26T16:00:00.000Z","nv":2.03,"tnv":2.03},{"stockId":3000000001070,"date":"2024-09-25T16:00:00.000Z","nv":1.936,"tnv":1.936},{"stockId":3000000001070,"date":"2024-09-24T16:00:00.000Z","nv":1.888,"tnv":1.888},{"stockId":3000000001070,"date":"2024-09-23T16:00:00.000Z","nv":1.885,"tnv":1.885},{"stockId":3000000001070,"date":"2024-09-22T16:00:00.000Z","nv":1.819,"tnv":1.819},{"stockId":3000000001070,"date":"2024-09-19T16:00:00.000Z","nv":1.831,"tnv":1.831},{"stockId":3000000001070,"date":"2024-09-18T16:00:00.000Z","nv":1.836,"tnv":1.836},{"stockId":3000000001070,"date":"2024-09-17T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000001070,"date":"2024-09-12T16:00:00.000Z","nv":1.822,"tnv":1.822},{"stockId":3000000001070,"date":"2024-09-11T16:00:00.000Z","nv":1.825,"tnv":1.825},{"stockId":3000000001070,"date":"2024-09-10T16:00:00.000Z","nv":1.824,"tnv":1.824},{"stockId":3000000001070,"date":"2024-09-09T16:00:00.000Z","nv":1.815,"tnv":1.815},{"stockId":3000000001070,"date":"2024-09-08T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000001070,"date":"2024-09-05T16:00:00.000Z","nv":1.814,"tnv":1.814},{"stockId":3000000001070,"date":"2024-09-04T16:00:00.000Z","nv":1.843,"tnv":1.843},{"stockId":3000000001070,"date":"2024-09-03T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000001070,"date":"2024-09-02T16:00:00.000Z","nv":1.85,"tnv":1.85},{"stockId":3000000001070,"date":"2024-09-01T16:00:00.000Z","nv":1.828,"tnv":1.828},{"stockId":3000000001070,"date":"2024-08-29T16:00:00.000Z","nv":1.863,"tnv":1.863},{"stockId":3000000001070,"date":"2024-08-28T16:00:00.000Z","nv":1.836,"tnv":1.836},{"stockId":3000000001070,"date":"2024-08-27T16:00:00.000Z","nv":1.828,"tnv":1.828},{"stockId":3000000001070,"date":"2024-08-26T16:00:00.000Z","nv":1.826,"tnv":1.826},{"stockId":3000000001070,"date":"2024-08-25T16:00:00.000Z","nv":1.836,"tnv":1.836},{"stockId":3000000001070,"date":"2024-08-22T16:00:00.000Z","nv":1.841,"tnv":1.841},{"stockId":3000000001070,"date":"2024-08-21T16:00:00.000Z","nv":1.843,"tnv":1.843},{"stockId":3000000001070,"date":"2024-08-20T16:00:00.000Z","nv":1.851,"tnv":1.851},{"stockId":3000000001070,"date":"2024-08-19T16:00:00.000Z","nv":1.854,"tnv":1.854},{"stockId":3000000001070,"date":"2024-08-18T16:00:00.000Z","nv":1.878,"tnv":1.878},{"stockId":3000000001070,"date":"2024-08-15T16:00:00.000Z","nv":1.869,"tnv":1.869},{"stockId":3000000001070,"date":"2024-08-14T16:00:00.000Z","nv":1.859,"tnv":1.859},{"stockId":3000000001070,"date":"2024-08-13T16:00:00.000Z","nv":1.852,"tnv":1.852},{"stockId":3000000001070,"date":"2024-08-12T16:00:00.000Z","nv":1.874,"tnv":1.874},{"stockId":3000000001070,"date":"2024-08-11T16:00:00.000Z","nv":1.864,"tnv":1.864},{"stockId":3000000001070,"date":"2024-08-08T16:00:00.000Z","nv":1.866,"tnv":1.866},{"stockId":3000000001070,"date":"2024-08-07T16:00:00.000Z","nv":1.869,"tnv":1.869},{"stockId":3000000001070,"date":"2024-08-06T16:00:00.000Z","nv":1.877,"tnv":1.877},{"stockId":3000000001070,"date":"2024-08-05T16:00:00.000Z","nv":1.874,"tnv":1.874},{"stockId":3000000001070,"date":"2024-08-04T16:00:00.000Z","nv":1.864,"tnv":1.864},{"stockId":3000000001070,"date":"2024-08-01T16:00:00.000Z","nv":1.914,"tnv":1.914},{"stockId":3000000001070,"date":"2024-07-31T16:00:00.000Z","nv":1.96,"tnv":1.96},{"stockId":3000000001070,"date":"2024-07-30T16:00:00.000Z","nv":1.965,"tnv":1.965},{"stockId":3000000001070,"date":"2024-07-29T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000001070,"date":"2024-07-28T16:00:00.000Z","nv":1.931,"tnv":1.931},{"stockId":3000000001070,"date":"2024-07-25T16:00:00.000Z","nv":1.939,"tnv":1.939},{"stockId":3000000001070,"date":"2024-07-24T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000001070,"date":"2024-07-23T16:00:00.000Z","nv":1.929,"tnv":1.929},{"stockId":3000000001070,"date":"2024-07-22T16:00:00.000Z","nv":1.947,"tnv":1.947},{"stockId":3000000001070,"date":"2024-07-21T16:00:00.000Z","nv":2.004,"tnv":2.004},{"stockId":3000000001070,"date":"2024-07-18T16:00:00.000Z","nv":2.002,"tnv":2.002},{"stockId":3000000001070,"date":"2024-07-17T16:00:00.000Z","nv":2.014,"tnv":2.014},{"stockId":3000000001070,"date":"2024-07-16T16:00:00.000Z","nv":2.011,"tnv":2.011},{"stockId":3000000001070,"date":"2024-07-15T16:00:00.000Z","nv":2.057,"tnv":2.057},{"stockId":3000000001070,"date":"2024-07-14T16:00:00.000Z","nv":2.064,"tnv":2.064},{"stockId":3000000001070,"date":"2024-07-11T16:00:00.000Z","nv":2.082,"tnv":2.082},{"stockId":3000000001070,"date":"2024-07-10T16:00:00.000Z","nv":2.099,"tnv":2.099},{"stockId":3000000001070,"date":"2024-07-09T16:00:00.000Z","nv":2.082,"tnv":2.082},{"stockId":3000000001070,"date":"2024-07-08T16:00:00.000Z","nv":2.093,"tnv":2.093},{"stockId":3000000001070,"date":"2024-07-07T16:00:00.000Z","nv":2.039,"tnv":2.039},{"stockId":3000000001070,"date":"2024-07-04T16:00:00.000Z","nv":2.053,"tnv":2.053},{"stockId":3000000001070,"date":"2024-07-03T16:00:00.000Z","nv":2.045,"tnv":2.045},{"stockId":3000000001070,"date":"2024-07-02T16:00:00.000Z","nv":2.05,"tnv":2.05},{"stockId":3000000001070,"date":"2024-07-01T16:00:00.000Z","nv":2.07,"tnv":2.07},{"stockId":3000000001070,"date":"2024-06-30T16:00:00.000Z","nv":2.105,"tnv":2.105},{"stockId":3000000001070,"date":"2024-06-27T16:00:00.000Z","nv":2.086,"tnv":2.086},{"stockId":3000000001070,"date":"2024-06-26T16:00:00.000Z","nv":2.061,"tnv":2.061},{"stockId":3000000001070,"date":"2024-06-25T16:00:00.000Z","nv":2.094,"tnv":2.094},{"stockId":3000000001070,"date":"2024-06-24T16:00:00.000Z","nv":2.068,"tnv":2.068},{"stockId":3000000001070,"date":"2024-06-23T16:00:00.000Z","nv":2.096,"tnv":2.096},{"stockId":3000000001070,"date":"2024-06-20T16:00:00.000Z","nv":2.138,"tnv":2.138},{"stockId":3000000001070,"date":"2024-06-19T16:00:00.000Z","nv":2.134,"tnv":2.134},{"stockId":3000000001070,"date":"2024-06-18T16:00:00.000Z","nv":2.153,"tnv":2.153},{"stockId":3000000001070,"date":"2024-06-17T16:00:00.000Z","nv":2.163,"tnv":2.163},{"stockId":3000000001070,"date":"2024-06-16T16:00:00.000Z","nv":2.14,"tnv":2.14},{"stockId":3000000001070,"date":"2024-06-13T16:00:00.000Z","nv":2.127,"tnv":2.127},{"stockId":3000000001070,"date":"2024-06-12T16:00:00.000Z","nv":2.105,"tnv":2.105},{"stockId":3000000001070,"date":"2024-06-11T16:00:00.000Z","nv":2.097,"tnv":2.097},{"stockId":3000000001070,"date":"2024-06-10T16:00:00.000Z","nv":2.09,"tnv":2.09}],"influencesList":[]}