window.pageData = {"startDate":"2024-07-08T13:02:42.487Z","endDate":"2026-07-08T13:02:42.487Z","stock":{"_id":3000000001071,"stockCode":"001071","stockType":"fund","areaCode":"cn","followedNum":257,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-28T16:00:00.000Z","setUpScale":1331290000,"market":"a","tickerId":1071,"custody":"中国工商银行股份有限公司","name":"华安媒体互联网混合型证券投资基金","shortName":"华安媒体互联网混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-14T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安媒体互联网混合","memoNum":3,"pinyin":"hamthlwhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"胡宜斌","stockType":"fund_manager","stockCode":"db20393399","exchange":"fm","tickerId":82502150710}],"hotMetrics":{"fss":{"stockId":3000000001071,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2245,"f_ins_h_s_r_c_hy":0.07770000000000002,"f_ins_h_s_r_c_1y":-0.09470000000000003,"f_ind_h_s_r":0.7755,"f_ind_h_s_r_c_hy":-0.07769999999999999,"f_ind_h_s_r_c_1y":0.0947,"f_h_a":263130,"f_h_s_a":6002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001071,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.3932483791638721,"f_p_r_m1_ssc":9348,"f_p_r_m1_ssrp":0.6810741414357548,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.33424209378407854,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.39090096132349655,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.3465828191741813,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.26699153629135675,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.3428408442669709,"f_p_r_y5_ssc":4539,"f_p_r_y5_ssrp":0.13353900396650506,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.18752010292698618,"f_p_r_y10_ssc":1437,"f_p_r_y10_ssrp":0.10236768802228412},"fp":{"stockId":3000000001071,"type":"fp","f_p_r_fys":0.08256192144108065,"f_p_r_m1":-0.012100456621004119,"f_p_r_m3":0.13035527690700133,"f_p_r_m6":0.05305427111219263,"f_p_r_y1":0.3693037974683544,"f_p_r_y3":0.37758675581024903,"f_p_r_y5":0.5295157299399069,"f_cagr_p_r_fs":0.1404744595461409,"f_p_r_d1":-0.0027565084226647274,"f_p_r_y2":0.796180987961808,"last_data_date":"2026-07-06T16:00:00.000Z","f_p_r_y10":2.7495667244367445,"f_i_d":"2015-05-14T16:00:00.000Z"},"ff":{"stockId":3000000001071,"type":"ff","f_m_f":38817981,"f_m_f_r":0.012,"f_c_f":6469663,"f_c_f_r":0.002,"f_m_a_c_f":45287644,"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":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001071,"type":"f_nlacan","f_nv_d":"2026-07-06T16:00:00.000Z","f_nv":4.327,"f_nv_cr":-0.0011542012927053813},"f_as":{"stockId":3000000001071,"type":"f_as","f_tas":3738007070.732,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013620,"name":"华安媒体互联网混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013620","tickerId":13620,"shortName":"华安媒体互联网混合C","currency":"CNY","__csrcFundId":3930,"lastUpdated":"2025-01-04T00:32:13.329Z","inceptionDate":"2021-10-17T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hamthlwhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":2027,"holdings":46068171,"marketCap":301746520,"netValueRatio":0.0757,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":300308,"holdings":448185,"marketCap":255201020,"netValueRatio":0.0641,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":300502,"holdings":552510,"marketCap":244673528,"netValueRatio":0.0614,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":1,"holdings":16076400,"marketCap":178126512,"netValueRatio":0.0447,"quarterlyChange":-0.028921998247151026,"stock":{"stockCode":"000001","exchange":"sz","stockType":"company","tickerId":1,"name":"平安银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":688322,"holdings":1583277,"marketCap":118745775,"netValueRatio":0.0298,"quarterlyChange":-0.1635998661759781,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":688012,"holdings":375265,"marketCap":114973690,"netValueRatio":0.0289,"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":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":300418,"holdings":2174416,"marketCap":106546384,"netValueRatio":0.0267,"quarterlyChange":0.17505995203836955,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":688498,"holdings":105736,"marketCap":106311203,"netValueRatio":0.0267,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":688195,"holdings":386100,"marketCap":104455494,"netValueRatio":0.0262,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001071,"stockId":2384,"holdings":959000,"marketCap":99064700,"netValueRatio":0.0249,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"lastFsMetrics":{"latestTurnoverRate":4.006294424095335,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-07-06T16:00:00.000Z","stockId":3000000001071,"nv":4.327,"tnv":4.327},{"stockId":3000000001071,"date":"2026-07-05T16:00:00.000Z","nv":4.332,"tnv":4.332},{"stockId":3000000001071,"date":"2026-07-02T16:00:00.000Z","nv":4.33,"tnv":4.33},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001071,"nv":4.364,"tnv":4.364},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001071,"nv":4.51,"tnv":4.51},{"stockId":3000000001071,"date":"2026-06-29T16:00:00.000Z","nv":4.514,"tnv":4.514},{"stockId":3000000001071,"date":"2026-06-28T16:00:00.000Z","nv":4.424,"tnv":4.424},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001071,"nv":4.4,"tnv":4.4},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001071,"nv":4.509,"tnv":4.509},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001071,"nv":4.46,"tnv":4.46},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001071,"nv":4.447,"tnv":4.447},{"stockId":3000000001071,"date":"2026-06-21T16:00:00.000Z","nv":4.549,"tnv":4.549},{"stockId":3000000001071,"date":"2026-06-17T16:00:00.000Z","nv":4.551,"tnv":4.551},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001071,"nv":4.489,"tnv":4.489},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001071,"nv":4.463,"tnv":4.463},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001071,"nv":4.449,"tnv":4.449},{"stockId":3000000001071,"date":"2026-06-11T16:00:00.000Z","nv":4.342,"tnv":4.342},{"stockId":3000000001071,"date":"2026-06-10T16:00:00.000Z","nv":4.312,"tnv":4.312},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001071,"nv":4.339,"tnv":4.339},{"stockId":3000000001071,"date":"2026-06-08T16:00:00.000Z","nv":4.379,"tnv":4.379},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001071,"nv":4.291,"tnv":4.291},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001071,"nv":4.38,"tnv":4.38},{"stockId":3000000001071,"date":"2026-06-03T16:00:00.000Z","nv":4.447,"tnv":4.447},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001071,"nv":4.468,"tnv":4.468},{"stockId":3000000001071,"date":"2026-06-01T16:00:00.000Z","nv":4.411,"tnv":4.411},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001071,"nv":4.362,"tnv":4.362},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001071,"nv":4.43,"tnv":4.43},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001071,"nv":4.499,"tnv":4.499},{"stockId":3000000001071,"date":"2026-05-26T16:00:00.000Z","nv":4.447,"tnv":4.447},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001071,"nv":4.493,"tnv":4.493},{"stockId":3000000001071,"date":"2026-05-24T16:00:00.000Z","nv":4.524,"tnv":4.524},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001071,"nv":4.421,"tnv":4.421},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001071,"nv":4.346,"tnv":4.346},{"stockId":3000000001071,"date":"2026-05-19T16:00:00.000Z","nv":4.46,"tnv":4.46},{"stockId":3000000001071,"date":"2026-05-18T16:00:00.000Z","nv":4.423,"tnv":4.423},{"stockId":3000000001071,"date":"2026-05-17T16:00:00.000Z","nv":4.391,"tnv":4.391},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001071,"nv":4.384,"tnv":4.384},{"stockId":3000000001071,"date":"2026-05-13T16:00:00.000Z","nv":4.423,"tnv":4.423},{"stockId":3000000001071,"date":"2026-05-12T16:00:00.000Z","nv":4.521,"tnv":4.521},{"stockId":3000000001071,"date":"2026-05-11T16:00:00.000Z","nv":4.453,"tnv":4.453},{"stockId":3000000001071,"date":"2026-05-10T16:00:00.000Z","nv":4.421,"tnv":4.421},{"stockId":3000000001071,"date":"2026-05-07T16:00:00.000Z","nv":4.35,"tnv":4.35},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001071,"nv":4.392,"tnv":4.392},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001071,"nv":4.322,"tnv":4.322},{"stockId":3000000001071,"date":"2026-04-29T16:00:00.000Z","nv":4.26,"tnv":4.26},{"stockId":3000000001071,"date":"2026-04-28T16:00:00.000Z","nv":4.22,"tnv":4.22},{"stockId":3000000001071,"date":"2026-04-27T16:00:00.000Z","nv":4.158,"tnv":4.158},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001071,"nv":4.194,"tnv":4.194},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001071,"nv":4.172,"tnv":4.172},{"stockId":3000000001071,"date":"2026-04-22T16:00:00.000Z","nv":4.22,"tnv":4.22},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001071,"nv":4.245,"tnv":4.245},{"stockId":3000000001071,"date":"2026-04-20T16:00:00.000Z","nv":4.215,"tnv":4.215},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001071,"nv":4.229,"tnv":4.229},{"stockId":3000000001071,"date":"2026-04-16T16:00:00.000Z","nv":4.2,"tnv":4.2},{"stockId":3000000001071,"date":"2026-04-15T16:00:00.000Z","nv":4.141,"tnv":4.141},{"stockId":3000000001071,"date":"2026-04-14T16:00:00.000Z","nv":4.077,"tnv":4.077},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001071,"nv":4.096,"tnv":4.096},{"stockId":3000000001071,"date":"2026-04-12T16:00:00.000Z","nv":4.062,"tnv":4.062},{"stockId":3000000001071,"date":"2026-04-09T16:00:00.000Z","nv":4.06,"tnv":4.06},{"stockId":3000000001071,"date":"2026-04-08T16:00:00.000Z","nv":3.988,"tnv":3.988},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001071,"nv":4.018,"tnv":4.018},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001071,"nv":3.828,"tnv":3.828},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001071,"nv":3.833,"tnv":3.833},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001071,"nv":3.818,"tnv":3.818},{"stockId":3000000001071,"date":"2026-03-31T16:00:00.000Z","nv":3.9,"tnv":3.9},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001071,"nv":3.788,"tnv":3.788},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001071,"nv":3.841,"tnv":3.841},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001071,"nv":3.851,"tnv":3.851},{"stockId":3000000001071,"date":"2026-03-25T16:00:00.000Z","nv":3.853,"tnv":3.853},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001071,"nv":3.911,"tnv":3.911},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001071,"nv":3.84,"tnv":3.84},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001071,"nv":3.779,"tnv":3.779},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001071,"nv":3.924,"tnv":3.924},{"stockId":3000000001071,"date":"2026-03-18T16:00:00.000Z","nv":3.91,"tnv":3.91},{"stockId":3000000001071,"date":"2026-03-17T16:00:00.000Z","nv":3.937,"tnv":3.937},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001071,"nv":3.886,"tnv":3.886},{"stockId":3000000001071,"date":"2026-03-15T16:00:00.000Z","nv":3.933,"tnv":3.933},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001071,"nv":3.905,"tnv":3.905},{"stockId":3000000001071,"date":"2026-03-11T16:00:00.000Z","nv":3.924,"tnv":3.924},{"stockId":3000000001071,"date":"2026-03-10T16:00:00.000Z","nv":3.939,"tnv":3.939},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001071,"nv":3.951,"tnv":3.951},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001071,"nv":3.882,"tnv":3.882},{"stockId":3000000001071,"date":"2026-03-05T16:00:00.000Z","nv":3.929,"tnv":3.929},{"stockId":3000000001071,"date":"2026-03-04T16:00:00.000Z","nv":3.917,"tnv":3.917},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001071,"nv":3.893,"tnv":3.893},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001071,"nv":3.933,"tnv":3.933},{"stockId":3000000001071,"date":"2026-03-01T16:00:00.000Z","nv":4.033,"tnv":4.033},{"stockId":3000000001071,"date":"2026-02-26T16:00:00.000Z","nv":4.081,"tnv":4.081},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001071,"nv":4.084,"tnv":4.084},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001071,"nv":4.105,"tnv":4.105},{"stockId":3000000001071,"date":"2026-02-23T16:00:00.000Z","nv":4.1,"tnv":4.1},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001071,"nv":4.13,"tnv":4.13},{"stockId":3000000001071,"date":"2026-02-11T16:00:00.000Z","nv":4.16,"tnv":4.16},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001071,"nv":4.161,"tnv":4.161},{"stockId":3000000001071,"date":"2026-02-09T16:00:00.000Z","nv":4.238,"tnv":4.238},{"stockId":3000000001071,"date":"2026-02-08T16:00:00.000Z","nv":4.217,"tnv":4.217},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001071,"nv":4.113,"tnv":4.113},{"stockId":3000000001071,"date":"2026-02-04T16:00:00.000Z","nv":4.164,"tnv":4.164},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001071,"nv":4.168,"tnv":4.168},{"stockId":3000000001071,"date":"2026-02-02T16:00:00.000Z","nv":4.176,"tnv":4.176},{"stockId":3000000001071,"date":"2026-02-01T16:00:00.000Z","nv":4.111,"tnv":4.111},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001071,"nv":4.221,"tnv":4.221},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001071,"nv":4.211,"tnv":4.211},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001071,"nv":4.191,"tnv":4.191},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001071,"nv":4.186,"tnv":4.186},{"stockId":3000000001071,"date":"2026-01-25T16:00:00.000Z","nv":4.166,"tnv":4.166},{"stockId":3000000001071,"date":"2026-01-22T16:00:00.000Z","nv":4.197,"tnv":4.197},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001071,"nv":4.202,"tnv":4.202},{"stockId":3000000001071,"date":"2026-01-20T16:00:00.000Z","nv":4.186,"tnv":4.186},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001071,"nv":4.182,"tnv":4.182},{"stockId":3000000001071,"date":"2026-01-18T16:00:00.000Z","nv":4.208,"tnv":4.208},{"stockId":3000000001071,"date":"2026-01-15T16:00:00.000Z","nv":4.199,"tnv":4.199},{"stockId":3000000001071,"date":"2026-01-14T16:00:00.000Z","nv":4.232,"tnv":4.232},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001071,"nv":4.245,"tnv":4.245},{"stockId":3000000001071,"date":"2026-01-12T16:00:00.000Z","nv":4.228,"tnv":4.228},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001071,"nv":4.305,"tnv":4.305},{"stockId":3000000001071,"date":"2026-01-08T16:00:00.000Z","nv":4.176,"tnv":4.176},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001071,"nv":4.105,"tnv":4.105},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001071,"nv":4.109,"tnv":4.109},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001071,"nv":4.078,"tnv":4.078},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001071,"nv":4.047,"tnv":4.047},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001071,"nv":3.997,"tnv":3.997},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001071,"nv":3.985,"tnv":3.985},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001071,"nv":3.96,"tnv":3.96},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001071,"nv":3.966,"tnv":3.966},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001071,"nv":3.977,"tnv":3.977},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001071,"nv":3.96,"tnv":3.96},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001071,"nv":3.943,"tnv":3.943},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001071,"nv":3.956,"tnv":3.956},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001071,"nv":3.919,"tnv":3.919},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001071,"nv":3.888,"tnv":3.888},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001071,"nv":3.899,"tnv":3.899},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001071,"nv":3.812,"tnv":3.812},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001071,"nv":3.86,"tnv":3.86},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001071,"nv":3.9,"tnv":3.9},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001071,"nv":3.876,"tnv":3.876},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001071,"nv":3.954,"tnv":3.954},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001071,"nv":3.923,"tnv":3.923},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001071,"nv":3.941,"tnv":3.941},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001071,"nv":3.892,"tnv":3.892},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001071,"nv":3.867,"tnv":3.867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001071,"nv":3.868,"tnv":3.868},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001071,"nv":3.903,"tnv":3.903},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001071,"nv":3.937,"tnv":3.937},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001071,"nv":3.894,"tnv":3.894},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001071,"nv":3.873,"tnv":3.873},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001071,"nv":3.892,"tnv":3.892},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001071,"nv":3.886,"tnv":3.886},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001071,"nv":3.85,"tnv":3.85},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001071,"nv":3.842,"tnv":3.842},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001071,"nv":3.912,"tnv":3.912},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001071,"nv":3.923,"tnv":3.923},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001071,"nv":3.954,"tnv":3.954},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001071,"nv":3.937,"tnv":3.937},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001071,"nv":3.928,"tnv":3.928},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001071,"nv":3.999,"tnv":3.999},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001071,"nv":3.964,"tnv":3.964},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001071,"nv":3.985,"tnv":3.985},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001071,"nv":4.026,"tnv":4.026},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001071,"nv":4.004,"tnv":4.004},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001071,"nv":4.046,"tnv":4.046},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001071,"nv":3.995,"tnv":3.995},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001071,"nv":4.004,"tnv":4.004},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001071,"nv":4.052,"tnv":4.052},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001071,"nv":4.05,"tnv":4.05},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001071,"nv":4.099,"tnv":4.099},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001071,"nv":4.188,"tnv":4.188},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001071,"nv":4.157,"tnv":4.157},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001071,"nv":4.159,"tnv":4.159},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001071,"nv":4.099,"tnv":4.099},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001071,"nv":4.007,"tnv":4.007},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001071,"nv":4.047,"tnv":4.047},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001071,"nv":4.041,"tnv":4.041},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001071,"nv":3.979,"tnv":3.979},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001071,"nv":3.936,"tnv":3.936},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001071,"nv":4.053,"tnv":4.053},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001071,"nv":4.066,"tnv":4.066},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001071,"nv":3.991,"tnv":3.991},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001071,"nv":4.119,"tnv":4.119},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001071,"nv":4.106,"tnv":4.106},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001071,"nv":4.227,"tnv":4.227},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001071,"nv":4.197,"tnv":4.197},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001071,"nv":4.16,"tnv":4.16},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001071,"nv":4.107,"tnv":4.107},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001071,"nv":4.181,"tnv":4.181},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001071,"nv":4.135,"tnv":4.135},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001071,"nv":4.072,"tnv":4.072},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001071,"nv":4.1,"tnv":4.1},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001071,"nv":4.06,"tnv":4.06},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001071,"nv":4.085,"tnv":4.085},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001071,"nv":4.121,"tnv":4.121},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001071,"nv":4.064,"tnv":4.064},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001071,"nv":4.016,"tnv":4.016},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001071,"nv":4.001,"tnv":4.001},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001071,"nv":4.006,"tnv":4.006},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001071,"nv":3.87,"tnv":3.87},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001071,"nv":3.84,"tnv":3.84},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001071,"nv":3.896,"tnv":3.896},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001071,"nv":3.907,"tnv":3.907},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001071,"nv":3.835,"tnv":3.835},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001071,"nv":3.989,"tnv":3.989},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001071,"nv":4.038,"tnv":4.038},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001071,"nv":4.131,"tnv":4.131},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001071,"nv":4.107,"tnv":4.107},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001071,"nv":4.105,"tnv":4.105},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001071,"nv":3.926,"tnv":3.926},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001071,"nv":3.962,"tnv":3.962},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001071,"nv":3.969,"tnv":3.969},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001071,"nv":3.892,"tnv":3.892},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001071,"nv":3.698,"tnv":3.698},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001071,"nv":3.738,"tnv":3.738},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001071,"nv":3.697,"tnv":3.697},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001071,"nv":3.689,"tnv":3.689},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001071,"nv":3.603,"tnv":3.603},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001071,"nv":3.547,"tnv":3.547},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001071,"nv":3.56,"tnv":3.56},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001071,"nv":3.513,"tnv":3.513},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001071,"nv":3.444,"tnv":3.444},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001071,"nv":3.407,"tnv":3.407},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001071,"nv":3.468,"tnv":3.468},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001071,"nv":3.472,"tnv":3.472},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001071,"nv":3.447,"tnv":3.447},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001071,"nv":3.434,"tnv":3.434},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001071,"nv":3.4,"tnv":3.4},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001071,"nv":3.416,"tnv":3.416},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001071,"nv":3.428,"tnv":3.428},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001071,"nv":3.432,"tnv":3.432},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001071,"nv":3.369,"tnv":3.369},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001071,"nv":3.348,"tnv":3.348},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001071,"nv":3.312,"tnv":3.312},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001071,"nv":3.282,"tnv":3.282},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001071,"nv":3.28,"tnv":3.28},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001071,"nv":3.29,"tnv":3.29},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001071,"nv":3.283,"tnv":3.283},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001071,"nv":3.299,"tnv":3.299},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001071,"nv":3.262,"tnv":3.262},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001071,"nv":3.269,"tnv":3.269},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001071,"nv":3.232,"tnv":3.232},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001071,"nv":3.238,"tnv":3.238},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001071,"nv":3.219,"tnv":3.219},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001071,"nv":3.228,"tnv":3.228},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001071,"nv":3.237,"tnv":3.237},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001071,"nv":3.16,"tnv":3.16},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001071,"nv":3.174,"tnv":3.174},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001071,"nv":3.165,"tnv":3.165},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001071,"nv":3.131,"tnv":3.131},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001071,"nv":3.181,"tnv":3.181},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001071,"nv":3.186,"tnv":3.186},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001071,"nv":3.117,"tnv":3.117},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001071,"nv":3.098,"tnv":3.098},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001071,"nv":3.102,"tnv":3.102},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001071,"nv":3.049,"tnv":3.049},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001071,"nv":2.997,"tnv":2.997},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001071,"nv":2.961,"tnv":2.961},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001071,"nv":3.013,"tnv":3.013},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001071,"nv":3.025,"tnv":3.025},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001071,"nv":3.003,"tnv":3.003},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001071,"nv":3.027,"tnv":3.027},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001071,"nv":2.97,"tnv":2.97},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001071,"nv":3.013,"tnv":3.013},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001071,"nv":3.001,"tnv":3.001},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001071,"nv":2.985,"tnv":2.985},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001071,"nv":3.003,"tnv":3.003},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001071,"nv":2.977,"tnv":2.977},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001071,"nv":3.017,"tnv":3.017},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001071,"nv":2.952,"tnv":2.952},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001071,"nv":2.922,"tnv":2.922},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001071,"nv":2.9,"tnv":2.9},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001071,"nv":2.947,"tnv":2.947},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001071,"nv":2.902,"tnv":2.902},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001071,"nv":2.911,"tnv":2.911},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001071,"nv":2.95,"tnv":2.95},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001071,"nv":2.913,"tnv":2.913},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001071,"nv":2.946,"tnv":2.946},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001071,"nv":2.963,"tnv":2.963},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001071,"nv":2.982,"tnv":2.982},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001071,"nv":2.959,"tnv":2.959},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001071,"nv":2.962,"tnv":2.962},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001071,"nv":2.972,"tnv":2.972},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001071,"nv":3.03,"tnv":3.03},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001071,"nv":3.013,"tnv":3.013},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001071,"nv":3.009,"tnv":3.009},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001071,"nv":2.985,"tnv":2.985},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001071,"nv":3.046,"tnv":3.046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001071,"nv":3.051,"tnv":3.051},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001071,"nv":3.076,"tnv":3.076},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001071,"nv":3.011,"tnv":3.011},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001071,"nv":2.975,"tnv":2.975},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001071,"nv":2.95,"tnv":2.95},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001071,"nv":2.939,"tnv":2.939},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001071,"nv":2.934,"tnv":2.934},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001071,"nv":2.973,"tnv":2.973},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001071,"nv":2.965,"tnv":2.965},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001071,"nv":2.97,"tnv":2.97},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001071,"nv":2.922,"tnv":2.922},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001071,"nv":2.933,"tnv":2.933},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001071,"nv":2.933,"tnv":2.933},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001071,"nv":2.937,"tnv":2.937},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001071,"nv":2.956,"tnv":2.956},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001071,"nv":2.924,"tnv":2.924},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001071,"nv":2.915,"tnv":2.915},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001071,"nv":2.856,"tnv":2.856},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001071,"nv":2.775,"tnv":2.775},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001071,"nv":2.758,"tnv":2.758},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001071,"nv":3.039,"tnv":3.039},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001071,"nv":3.057,"tnv":3.057},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001071,"nv":3.044,"tnv":3.044},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001071,"nv":3.057,"tnv":3.057},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001071,"nv":3.089,"tnv":3.089},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001071,"nv":3.097,"tnv":3.097},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001071,"nv":3.094,"tnv":3.094},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001071,"nv":3.097,"tnv":3.097},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001071,"nv":3.133,"tnv":3.133},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001071,"nv":3.127,"tnv":3.127},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001071,"nv":3.184,"tnv":3.184},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001071,"nv":3.226,"tnv":3.226},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001071,"nv":3.27,"tnv":3.27},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001071,"nv":3.268,"tnv":3.268},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001071,"nv":3.279,"tnv":3.279},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001071,"nv":3.214,"tnv":3.214},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001071,"nv":3.271,"tnv":3.271},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001071,"nv":3.281,"tnv":3.281},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001071,"nv":3.256,"tnv":3.256},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001071,"nv":3.265,"tnv":3.265},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001071,"nv":3.286,"tnv":3.286},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001071,"nv":3.157,"tnv":3.157},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001071,"nv":3.149,"tnv":3.149},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001071,"nv":3.114,"tnv":3.114},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001071,"nv":3.084,"tnv":3.084},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001071,"nv":3.208,"tnv":3.208},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001071,"nv":3.23,"tnv":3.23},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001071,"nv":3.226,"tnv":3.226},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001071,"nv":3.266,"tnv":3.266},{"stockId":3000000001071,"date":"2025-02-20T16:00:00.000Z","nv":3.285,"tnv":3.285},{"stockId":3000000001071,"date":"2025-02-19T16:00:00.000Z","nv":3.203,"tnv":3.203},{"stockId":3000000001071,"date":"2025-02-18T16:00:00.000Z","nv":3.185,"tnv":3.185},{"stockId":3000000001071,"date":"2025-02-17T16:00:00.000Z","nv":3.125,"tnv":3.125},{"stockId":3000000001071,"date":"2025-02-16T16:00:00.000Z","nv":3.214,"tnv":3.214},{"stockId":3000000001071,"date":"2025-02-13T16:00:00.000Z","nv":3.201,"tnv":3.201},{"stockId":3000000001071,"date":"2025-02-12T16:00:00.000Z","nv":3.167,"tnv":3.167},{"stockId":3000000001071,"date":"2025-02-11T16:00:00.000Z","nv":3.196,"tnv":3.196},{"stockId":3000000001071,"date":"2025-02-10T16:00:00.000Z","nv":3.162,"tnv":3.162},{"stockId":3000000001071,"date":"2025-02-09T16:00:00.000Z","nv":3.161,"tnv":3.161},{"stockId":3000000001071,"date":"2025-02-06T16:00:00.000Z","nv":3.099,"tnv":3.099},{"stockId":3000000001071,"date":"2025-02-05T16:00:00.000Z","nv":3.075,"tnv":3.075},{"stockId":3000000001071,"date":"2025-02-04T16:00:00.000Z","nv":3.037,"tnv":3.037},{"stockId":3000000001071,"date":"2025-01-26T16:00:00.000Z","nv":3.038,"tnv":3.038},{"stockId":3000000001071,"date":"2025-01-23T16:00:00.000Z","nv":3.071,"tnv":3.071},{"stockId":3000000001071,"date":"2025-01-22T16:00:00.000Z","nv":3.047,"tnv":3.047},{"stockId":3000000001071,"date":"2025-01-21T16:00:00.000Z","nv":3.066,"tnv":3.066},{"stockId":3000000001071,"date":"2025-01-20T16:00:00.000Z","nv":3.052,"tnv":3.052},{"stockId":3000000001071,"date":"2025-01-19T16:00:00.000Z","nv":3.029,"tnv":3.029},{"stockId":3000000001071,"date":"2025-01-16T16:00:00.000Z","nv":2.998,"tnv":2.998},{"stockId":3000000001071,"date":"2025-01-15T16:00:00.000Z","nv":2.967,"tnv":2.967},{"stockId":3000000001071,"date":"2025-01-14T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000001071,"date":"2025-01-13T16:00:00.000Z","nv":3.005,"tnv":3.005},{"stockId":3000000001071,"date":"2025-01-12T16:00:00.000Z","nv":2.94,"tnv":2.94},{"stockId":3000000001071,"date":"2025-01-09T16:00:00.000Z","nv":2.942,"tnv":2.942},{"stockId":3000000001071,"date":"2025-01-08T16:00:00.000Z","nv":2.975,"tnv":2.975},{"stockId":3000000001071,"date":"2025-01-07T16:00:00.000Z","nv":2.974,"tnv":2.974},{"stockId":3000000001071,"date":"2025-01-06T16:00:00.000Z","nv":2.979,"tnv":2.979},{"stockId":3000000001071,"date":"2025-01-05T16:00:00.000Z","nv":2.906,"tnv":2.906},{"stockId":3000000001071,"date":"2025-01-02T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000001071,"date":"2025-01-01T16:00:00.000Z","nv":2.975,"tnv":2.975},{"stockId":3000000001071,"date":"2024-12-30T16:00:00.000Z","nv":3.033,"tnv":3.033},{"stockId":3000000001071,"date":"2024-12-29T16:00:00.000Z","nv":3.096,"tnv":3.096},{"stockId":3000000001071,"date":"2024-12-26T16:00:00.000Z","nv":3.092,"tnv":3.092},{"stockId":3000000001071,"date":"2024-12-25T16:00:00.000Z","nv":3.102,"tnv":3.102},{"stockId":3000000001071,"date":"2024-12-24T16:00:00.000Z","nv":3.076,"tnv":3.076},{"stockId":3000000001071,"date":"2024-12-23T16:00:00.000Z","nv":3.08,"tnv":3.08},{"stockId":3000000001071,"date":"2024-12-22T16:00:00.000Z","nv":3.044,"tnv":3.044},{"stockId":3000000001071,"date":"2024-12-19T16:00:00.000Z","nv":3.116,"tnv":3.116},{"stockId":3000000001071,"date":"2024-12-18T16:00:00.000Z","nv":3.083,"tnv":3.083},{"stockId":3000000001071,"date":"2024-12-17T16:00:00.000Z","nv":3.035,"tnv":3.035},{"stockId":3000000001071,"date":"2024-12-16T16:00:00.000Z","nv":2.994,"tnv":2.994},{"stockId":3000000001071,"date":"2024-12-15T16:00:00.000Z","nv":3.026,"tnv":3.026},{"stockId":3000000001071,"date":"2024-12-12T16:00:00.000Z","nv":3.059,"tnv":3.059},{"stockId":3000000001071,"date":"2024-12-11T16:00:00.000Z","nv":3.077,"tnv":3.077},{"stockId":3000000001071,"date":"2024-12-10T16:00:00.000Z","nv":3.049,"tnv":3.049},{"stockId":3000000001071,"date":"2024-12-09T16:00:00.000Z","nv":3.024,"tnv":3.024},{"stockId":3000000001071,"date":"2024-12-08T16:00:00.000Z","nv":2.999,"tnv":2.999},{"stockId":3000000001071,"date":"2024-12-05T16:00:00.000Z","nv":3.024,"tnv":3.024},{"stockId":3000000001071,"date":"2024-12-04T16:00:00.000Z","nv":3.014,"tnv":3.014},{"stockId":3000000001071,"date":"2024-12-03T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000001071,"date":"2024-12-02T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000001071,"date":"2024-12-01T16:00:00.000Z","nv":3.035,"tnv":3.035},{"stockId":3000000001071,"date":"2024-11-28T16:00:00.000Z","nv":2.995,"tnv":2.995},{"stockId":3000000001071,"date":"2024-11-27T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000001071,"date":"2024-11-26T16:00:00.000Z","nv":2.955,"tnv":2.955},{"stockId":3000000001071,"date":"2024-11-25T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000001071,"date":"2024-11-24T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000001071,"date":"2024-11-21T16:00:00.000Z","nv":2.899,"tnv":2.899},{"stockId":3000000001071,"date":"2024-11-20T16:00:00.000Z","nv":2.991,"tnv":2.991},{"stockId":3000000001071,"date":"2024-11-19T16:00:00.000Z","nv":2.981,"tnv":2.981},{"stockId":3000000001071,"date":"2024-11-18T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000001071,"date":"2024-11-17T16:00:00.000Z","nv":2.879,"tnv":2.879},{"stockId":3000000001071,"date":"2024-11-14T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000001071,"date":"2024-11-13T16:00:00.000Z","nv":3.042,"tnv":3.042},{"stockId":3000000001071,"date":"2024-11-12T16:00:00.000Z","nv":3.118,"tnv":3.118},{"stockId":3000000001071,"date":"2024-11-11T16:00:00.000Z","nv":3.077,"tnv":3.077},{"stockId":3000000001071,"date":"2024-11-10T16:00:00.000Z","nv":3.123,"tnv":3.123},{"stockId":3000000001071,"date":"2024-11-07T16:00:00.000Z","nv":3.051,"tnv":3.051},{"stockId":3000000001071,"date":"2024-11-06T16:00:00.000Z","nv":3.07,"tnv":3.07},{"stockId":3000000001071,"date":"2024-11-05T16:00:00.000Z","nv":2.983,"tnv":2.983},{"stockId":3000000001071,"date":"2024-11-04T16:00:00.000Z","nv":2.952,"tnv":2.952},{"stockId":3000000001071,"date":"2024-11-03T16:00:00.000Z","nv":2.868,"tnv":2.868},{"stockId":3000000001071,"date":"2024-10-31T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000001071,"date":"2024-10-30T16:00:00.000Z","nv":2.906,"tnv":2.906},{"stockId":3000000001071,"date":"2024-10-29T16:00:00.000Z","nv":2.895,"tnv":2.895},{"stockId":3000000001071,"date":"2024-10-28T16:00:00.000Z","nv":2.89,"tnv":2.89},{"stockId":3000000001071,"date":"2024-10-27T16:00:00.000Z","nv":2.907,"tnv":2.907},{"stockId":3000000001071,"date":"2024-10-24T16:00:00.000Z","nv":2.885,"tnv":2.885},{"stockId":3000000001071,"date":"2024-10-23T16:00:00.000Z","nv":2.877,"tnv":2.877},{"stockId":3000000001071,"date":"2024-10-22T16:00:00.000Z","nv":2.887,"tnv":2.887},{"stockId":3000000001071,"date":"2024-10-21T16:00:00.000Z","nv":2.916,"tnv":2.916},{"stockId":3000000001071,"date":"2024-10-20T16:00:00.000Z","nv":2.936,"tnv":2.936},{"stockId":3000000001071,"date":"2024-10-17T16:00:00.000Z","nv":2.859,"tnv":2.859},{"stockId":3000000001071,"date":"2024-10-16T16:00:00.000Z","nv":2.7,"tnv":2.7},{"stockId":3000000001071,"date":"2024-10-15T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000001071,"date":"2024-10-14T16:00:00.000Z","nv":2.705,"tnv":2.705},{"stockId":3000000001071,"date":"2024-10-13T16:00:00.000Z","nv":2.759,"tnv":2.759},{"stockId":3000000001071,"date":"2024-10-10T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000001071,"date":"2024-10-09T16:00:00.000Z","nv":2.781,"tnv":2.781},{"stockId":3000000001071,"date":"2024-10-08T16:00:00.000Z","nv":2.801,"tnv":2.801},{"stockId":3000000001071,"date":"2024-10-07T16:00:00.000Z","nv":3.017,"tnv":3.017},{"stockId":3000000001071,"date":"2024-09-29T16:00:00.000Z","nv":2.81,"tnv":2.81},{"stockId":3000000001071,"date":"2024-09-26T16:00:00.000Z","nv":2.536,"tnv":2.536},{"stockId":3000000001071,"date":"2024-09-25T16:00:00.000Z","nv":2.41,"tnv":2.41},{"stockId":3000000001071,"date":"2024-09-24T16:00:00.000Z","nv":2.337,"tnv":2.337},{"stockId":3000000001071,"date":"2024-09-23T16:00:00.000Z","nv":2.332,"tnv":2.332},{"stockId":3000000001071,"date":"2024-09-22T16:00:00.000Z","nv":2.252,"tnv":2.252},{"stockId":3000000001071,"date":"2024-09-19T16:00:00.000Z","nv":2.253,"tnv":2.253},{"stockId":3000000001071,"date":"2024-09-18T16:00:00.000Z","nv":2.248,"tnv":2.248},{"stockId":3000000001071,"date":"2024-09-17T16:00:00.000Z","nv":2.226,"tnv":2.226},{"stockId":3000000001071,"date":"2024-09-12T16:00:00.000Z","nv":2.236,"tnv":2.236},{"stockId":3000000001071,"date":"2024-09-11T16:00:00.000Z","nv":2.238,"tnv":2.238},{"stockId":3000000001071,"date":"2024-09-10T16:00:00.000Z","nv":2.267,"tnv":2.267},{"stockId":3000000001071,"date":"2024-09-09T16:00:00.000Z","nv":2.265,"tnv":2.265},{"stockId":3000000001071,"date":"2024-09-08T16:00:00.000Z","nv":2.263,"tnv":2.263},{"stockId":3000000001071,"date":"2024-09-05T16:00:00.000Z","nv":2.281,"tnv":2.281},{"stockId":3000000001071,"date":"2024-09-04T16:00:00.000Z","nv":2.312,"tnv":2.312},{"stockId":3000000001071,"date":"2024-09-03T16:00:00.000Z","nv":2.298,"tnv":2.298},{"stockId":3000000001071,"date":"2024-09-02T16:00:00.000Z","nv":2.309,"tnv":2.309},{"stockId":3000000001071,"date":"2024-09-01T16:00:00.000Z","nv":2.29,"tnv":2.29},{"stockId":3000000001071,"date":"2024-08-29T16:00:00.000Z","nv":2.343,"tnv":2.343},{"stockId":3000000001071,"date":"2024-08-28T16:00:00.000Z","nv":2.282,"tnv":2.282},{"stockId":3000000001071,"date":"2024-08-27T16:00:00.000Z","nv":2.257,"tnv":2.257},{"stockId":3000000001071,"date":"2024-08-26T16:00:00.000Z","nv":2.257,"tnv":2.257},{"stockId":3000000001071,"date":"2024-08-25T16:00:00.000Z","nv":2.284,"tnv":2.284},{"stockId":3000000001071,"date":"2024-08-22T16:00:00.000Z","nv":2.295,"tnv":2.295},{"stockId":3000000001071,"date":"2024-08-21T16:00:00.000Z","nv":2.295,"tnv":2.295},{"stockId":3000000001071,"date":"2024-08-20T16:00:00.000Z","nv":2.324,"tnv":2.324},{"stockId":3000000001071,"date":"2024-08-19T16:00:00.000Z","nv":2.316,"tnv":2.316},{"stockId":3000000001071,"date":"2024-08-18T16:00:00.000Z","nv":2.339,"tnv":2.339},{"stockId":3000000001071,"date":"2024-08-15T16:00:00.000Z","nv":2.341,"tnv":2.341},{"stockId":3000000001071,"date":"2024-08-14T16:00:00.000Z","nv":2.335,"tnv":2.335},{"stockId":3000000001071,"date":"2024-08-13T16:00:00.000Z","nv":2.328,"tnv":2.328},{"stockId":3000000001071,"date":"2024-08-12T16:00:00.000Z","nv":2.351,"tnv":2.351},{"stockId":3000000001071,"date":"2024-08-11T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001071,"date":"2024-08-08T16:00:00.000Z","nv":2.342,"tnv":2.342},{"stockId":3000000001071,"date":"2024-08-07T16:00:00.000Z","nv":2.345,"tnv":2.345},{"stockId":3000000001071,"date":"2024-08-06T16:00:00.000Z","nv":2.344,"tnv":2.344},{"stockId":3000000001071,"date":"2024-08-05T16:00:00.000Z","nv":2.354,"tnv":2.354},{"stockId":3000000001071,"date":"2024-08-04T16:00:00.000Z","nv":2.322,"tnv":2.322},{"stockId":3000000001071,"date":"2024-08-01T16:00:00.000Z","nv":2.375,"tnv":2.375},{"stockId":3000000001071,"date":"2024-07-31T16:00:00.000Z","nv":2.414,"tnv":2.414},{"stockId":3000000001071,"date":"2024-07-30T16:00:00.000Z","nv":2.43,"tnv":2.43},{"stockId":3000000001071,"date":"2024-07-29T16:00:00.000Z","nv":2.357,"tnv":2.357},{"stockId":3000000001071,"date":"2024-07-28T16:00:00.000Z","nv":2.375,"tnv":2.375},{"stockId":3000000001071,"date":"2024-07-25T16:00:00.000Z","nv":2.386,"tnv":2.386},{"stockId":3000000001071,"date":"2024-07-24T16:00:00.000Z","nv":2.361,"tnv":2.361},{"stockId":3000000001071,"date":"2024-07-23T16:00:00.000Z","nv":2.362,"tnv":2.362},{"stockId":3000000001071,"date":"2024-07-22T16:00:00.000Z","nv":2.387,"tnv":2.387},{"stockId":3000000001071,"date":"2024-07-21T16:00:00.000Z","nv":2.455,"tnv":2.455},{"stockId":3000000001071,"date":"2024-07-18T16:00:00.000Z","nv":2.455,"tnv":2.455},{"stockId":3000000001071,"date":"2024-07-17T16:00:00.000Z","nv":2.451,"tnv":2.451},{"stockId":3000000001071,"date":"2024-07-16T16:00:00.000Z","nv":2.457,"tnv":2.457},{"stockId":3000000001071,"date":"2024-07-15T16:00:00.000Z","nv":2.496,"tnv":2.496},{"stockId":3000000001071,"date":"2024-07-14T16:00:00.000Z","nv":2.469,"tnv":2.469},{"stockId":3000000001071,"date":"2024-07-11T16:00:00.000Z","nv":2.488,"tnv":2.488},{"stockId":3000000001071,"date":"2024-07-10T16:00:00.000Z","nv":2.508,"tnv":2.508},{"stockId":3000000001071,"date":"2024-07-09T16:00:00.000Z","nv":2.476,"tnv":2.476},{"stockId":3000000001071,"date":"2024-07-08T16:00:00.000Z","nv":2.466,"tnv":2.466}],"influencesList":[]}