window.pageData = {"startDate":"2024-06-20T18:26:09.549Z","endDate":"2026-06-20T18:26:09.549Z","stock":{"_id":3000000001445,"stockCode":"001445","stockType":"fund","areaCode":"cn","followedNum":54,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-10T16:00:00.000Z","setUpScale":1798700000,"market":"a","tickerId":1445,"custody":"中国建设银行股份有限公司","name":"华安国企改革主题灵活配置混合型证券投资基金","shortName":"华安国企改革主题灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-28T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安国企改革主题灵活配置混合","pinyin":"hagqggztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"关鹏","stockType":"fund_manager","stockCode":"j101019812","exchange":"fm","tickerId":716246290}],"hotMetrics":{"fss":{"stockId":3000000001445,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.021099999999999997,"f_ins_h_s_r_c_hy":0.000499999999999997,"f_ins_h_s_r_c_1y":0.0005999999999999998,"f_ind_h_s_r":0.9789,"f_ind_h_s_r_c_hy":-0.0004999999999999449,"f_ind_h_s_r_c_1y":-0.0006000000000000449,"f_h_a":26137,"f_h_s_a":4739,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001445,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.8351354364061977,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.67864829961257,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.793412846044425,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.806995838488359,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.7756586005483371,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.9062419727716414,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.9172374429223744,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.814228367528992,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.3254156769596199,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.3340395480225989},"fp":{"stockId":3000000001445,"type":"fp","f_p_r_fys":-0.06271072151045343,"f_p_r_m1":-0.020781965480803022,"f_p_r_m3":-0.06648757555406448,"f_p_r_m6":-0.0367290367290386,"f_p_r_y1":0.03964098728496501,"f_p_r_y3":-0.13206369029035436,"f_p_r_y5":-0.18760958503799052,"f_cagr_p_r_fs":0.09768193413218729,"f_p_r_d1":-0.0056116722783390305,"f_p_r_y2":0.030011115227860596,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y10":1.550458715596331,"f_i_d":"2015-06-28T16:00:00.000Z"},"ff":{"stockId":3000000001445,"type":"ff","f_m_f":2717139,"f_m_f_r":0.012,"f_c_f":452856,"f_c_f_r":0.002,"f_m_a_c_f":3169995,"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":"2025-07-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001445,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":2.78,"f_nv_cr":-0.023190442726633953},"f_as":{"stockId":3000000001445,"type":"f_as","f_tas":270399951.624,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016290,"name":"华安国企改革主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016290","tickerId":16290,"shortName":"华安国企改革主题灵活配置混合C","currency":"CNY","__csrcFundId":4143,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.541Z","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hagqggztlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601318,"holdings":275200,"marketCap":15625856,"netValueRatio":0.0575,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601601,"holdings":399100,"marketCap":14802619,"netValueRatio":0.0545,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601628,"holdings":320900,"marketCap":11661506,"netValueRatio":0.0429,"quarterlyChange":-0.20131868131868114,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600970,"holdings":1119700,"marketCap":11566501,"netValueRatio":0.0426,"quarterlyChange":-0.005774783445620657,"stock":{"stockCode":"600970","exchange":"sh","stockType":"company","tickerId":600970,"name":"中材国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600036,"holdings":279400,"marketCap":10986008,"netValueRatio":0.0404,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600309,"holdings":137100,"marketCap":10892595,"netValueRatio":0.0401,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":2142,"holdings":275900,"marketCap":8401155,"netValueRatio":0.0309,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":951,"holdings":375200,"marketCap":8348200,"netValueRatio":0.0307,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601899,"holdings":249000,"marketCap":8147280,"netValueRatio":0.03,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600426,"holdings":220100,"marketCap":7967620,"netValueRatio":0.0293,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}}],"lastFsMetrics":{"latestTurnoverRate":4.105770695492416,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001445,"nv":2.78,"tnv":2.78},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001445,"nv":2.846,"tnv":2.846},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001445,"nv":2.844,"tnv":2.844},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001445,"nv":2.851,"tnv":2.851},{"stockId":3000000001445,"date":"2026-06-11T16:00:00.000Z","nv":2.818,"tnv":2.818},{"stockId":3000000001445,"date":"2026-06-10T16:00:00.000Z","nv":2.762,"tnv":2.762},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001445,"nv":2.767,"tnv":2.767},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001445,"nv":2.757,"tnv":2.757},{"stockId":3000000001445,"date":"2026-06-07T16:00:00.000Z","nv":2.737,"tnv":2.737},{"stockId":3000000001445,"date":"2026-06-04T16:00:00.000Z","nv":2.783,"tnv":2.783},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001445,"nv":2.795,"tnv":2.795},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001445,"nv":2.815,"tnv":2.815},{"stockId":3000000001445,"date":"2026-06-01T16:00:00.000Z","nv":2.832,"tnv":2.832},{"stockId":3000000001445,"date":"2026-05-31T16:00:00.000Z","nv":2.815,"tnv":2.815},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001445,"nv":2.817,"tnv":2.817},{"stockId":3000000001445,"date":"2026-05-27T16:00:00.000Z","nv":2.811,"tnv":2.811},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001445,"nv":2.804,"tnv":2.804},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001445,"nv":2.84,"tnv":2.84},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001445,"nv":2.832,"tnv":2.832},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001445,"nv":2.823,"tnv":2.823},{"stockId":3000000001445,"date":"2026-05-20T16:00:00.000Z","nv":2.8,"tnv":2.8},{"stockId":3000000001445,"date":"2026-05-19T16:00:00.000Z","nv":2.84,"tnv":2.84},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001445,"nv":2.838,"tnv":2.838},{"stockId":3000000001445,"date":"2026-05-17T16:00:00.000Z","nv":2.839,"tnv":2.839},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001445,"nv":2.857,"tnv":2.857},{"stockId":3000000001445,"date":"2026-05-13T16:00:00.000Z","nv":2.88,"tnv":2.88},{"stockId":3000000001445,"date":"2026-05-12T16:00:00.000Z","nv":2.927,"tnv":2.927},{"stockId":3000000001445,"date":"2026-05-11T16:00:00.000Z","nv":2.932,"tnv":2.932},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001445,"nv":2.946,"tnv":2.946},{"stockId":3000000001445,"date":"2026-05-07T16:00:00.000Z","nv":2.943,"tnv":2.943},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001445,"nv":2.95,"tnv":2.95},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001445,"nv":2.97,"tnv":2.97},{"stockId":3000000001445,"date":"2026-04-29T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000001445,"date":"2026-04-28T16:00:00.000Z","nv":2.966,"tnv":2.966},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001445,"nv":2.927,"tnv":2.927},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001445,"nv":2.914,"tnv":2.914},{"stockId":3000000001445,"date":"2026-04-23T16:00:00.000Z","nv":2.915,"tnv":2.915},{"stockId":3000000001445,"date":"2026-04-22T16:00:00.000Z","nv":2.92,"tnv":2.92},{"stockId":3000000001445,"date":"2026-04-21T16:00:00.000Z","nv":2.917,"tnv":2.917},{"stockId":3000000001445,"date":"2026-04-20T16:00:00.000Z","nv":2.923,"tnv":2.923},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001445,"nv":2.92,"tnv":2.92},{"stockId":3000000001445,"date":"2026-04-16T16:00:00.000Z","nv":2.902,"tnv":2.902},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001445,"nv":2.923,"tnv":2.923},{"stockId":3000000001445,"date":"2026-04-14T16:00:00.000Z","nv":2.91,"tnv":2.91},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001445,"nv":2.915,"tnv":2.915},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001445,"nv":2.908,"tnv":2.908},{"stockId":3000000001445,"date":"2026-04-09T16:00:00.000Z","nv":2.916,"tnv":2.916},{"stockId":3000000001445,"date":"2026-04-08T16:00:00.000Z","nv":2.91,"tnv":2.91},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001445,"nv":2.934,"tnv":2.934},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001445,"nv":2.857,"tnv":2.857},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001445,"nv":2.851,"tnv":2.851},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001445,"nv":2.873,"tnv":2.873},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001445,"nv":2.902,"tnv":2.902},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001445,"nv":2.838,"tnv":2.838},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001445,"nv":2.868,"tnv":2.868},{"stockId":3000000001445,"date":"2026-03-26T16:00:00.000Z","nv":2.864,"tnv":2.864},{"stockId":3000000001445,"date":"2026-03-25T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000001445,"date":"2026-03-24T16:00:00.000Z","nv":2.884,"tnv":2.884},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001445,"nv":2.856,"tnv":2.856},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001445,"nv":2.809,"tnv":2.809},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001445,"nv":2.886,"tnv":2.886},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001445,"nv":2.91,"tnv":2.91},{"stockId":3000000001445,"date":"2026-03-17T16:00:00.000Z","nv":2.978,"tnv":2.978},{"stockId":3000000001445,"date":"2026-03-16T16:00:00.000Z","nv":2.971,"tnv":2.971},{"stockId":3000000001445,"date":"2026-03-15T16:00:00.000Z","nv":2.982,"tnv":2.982},{"stockId":3000000001445,"date":"2026-03-12T16:00:00.000Z","nv":3.022,"tnv":3.022},{"stockId":3000000001445,"date":"2026-03-11T16:00:00.000Z","nv":3.051,"tnv":3.051},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001445,"nv":3.062,"tnv":3.062},{"stockId":3000000001445,"date":"2026-03-09T16:00:00.000Z","nv":3.045,"tnv":3.045},{"stockId":3000000001445,"date":"2026-03-08T16:00:00.000Z","nv":3.03,"tnv":3.03},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001445,"nv":3.089,"tnv":3.089},{"stockId":3000000001445,"date":"2026-03-04T16:00:00.000Z","nv":3.051,"tnv":3.051},{"stockId":3000000001445,"date":"2026-03-03T16:00:00.000Z","nv":3.035,"tnv":3.035},{"stockId":3000000001445,"date":"2026-03-02T16:00:00.000Z","nv":3.065,"tnv":3.065},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001445,"nv":3.143,"tnv":3.143},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001445,"nv":3.129,"tnv":3.129},{"stockId":3000000001445,"date":"2026-02-25T16:00:00.000Z","nv":3.103,"tnv":3.103},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001445,"nv":3.121,"tnv":3.121},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001445,"nv":3.092,"tnv":3.092},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001445,"nv":3.073,"tnv":3.073},{"stockId":3000000001445,"date":"2026-02-11T16:00:00.000Z","nv":3.125,"tnv":3.125},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001445,"nv":3.133,"tnv":3.133},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001445,"nv":3.133,"tnv":3.133},{"stockId":3000000001445,"date":"2026-02-08T16:00:00.000Z","nv":3.139,"tnv":3.139},{"stockId":3000000001445,"date":"2026-02-05T16:00:00.000Z","nv":3.093,"tnv":3.093},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001445,"nv":3.102,"tnv":3.102},{"stockId":3000000001445,"date":"2026-02-03T16:00:00.000Z","nv":3.109,"tnv":3.109},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001445,"nv":3.063,"tnv":3.063},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001445,"nv":3.017,"tnv":3.017},{"stockId":3000000001445,"date":"2026-01-29T16:00:00.000Z","nv":3.13,"tnv":3.13},{"stockId":3000000001445,"date":"2026-01-28T16:00:00.000Z","nv":3.164,"tnv":3.164},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001445,"nv":3.146,"tnv":3.146},{"stockId":3000000001445,"date":"2026-01-26T16:00:00.000Z","nv":3.124,"tnv":3.124},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001445,"nv":3.119,"tnv":3.119},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001445,"nv":3.094,"tnv":3.094},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001445,"nv":3.107,"tnv":3.107},{"stockId":3000000001445,"date":"2026-01-20T16:00:00.000Z","nv":3.097,"tnv":3.097},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001445,"nv":3.104,"tnv":3.104},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001445,"nv":3.074,"tnv":3.074},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001445,"nv":3.02,"tnv":3.02},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001445,"nv":3.045,"tnv":3.045},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001445,"nv":3.003,"tnv":3.003},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001445,"nv":3.012,"tnv":3.012},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001445,"nv":3.008,"tnv":3.008},{"stockId":3000000001445,"date":"2026-01-08T16:00:00.000Z","nv":3,"tnv":3},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001445,"nv":3.002,"tnv":3.002},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001445,"nv":3.041,"tnv":3.041},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001445,"nv":3.038,"tnv":3.038},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001445,"nv":2.988,"tnv":2.988},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001445,"nv":2.966,"tnv":2.966},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001445,"nv":2.949,"tnv":2.949},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001445,"nv":2.944,"tnv":2.944},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001445,"nv":2.959,"tnv":2.959},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001445,"nv":2.936,"tnv":2.936},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001445,"nv":2.933,"tnv":2.933},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001445,"nv":2.924,"tnv":2.924},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001445,"nv":2.928,"tnv":2.928},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001445,"nv":2.906,"tnv":2.906},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001445,"nv":2.886,"tnv":2.886},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001445,"nv":2.877,"tnv":2.877},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001445,"nv":2.833,"tnv":2.833},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001445,"nv":2.863,"tnv":2.863},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001445,"nv":2.851,"tnv":2.851},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001445,"nv":2.837,"tnv":2.837},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001445,"nv":2.854,"tnv":2.854},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001445,"nv":2.839,"tnv":2.839},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001445,"nv":2.876,"tnv":2.876},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001445,"nv":2.873,"tnv":2.873},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001445,"nv":2.84,"tnv":2.84},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001445,"nv":2.831,"tnv":2.831},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001445,"nv":2.836,"tnv":2.836},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001445,"nv":2.838,"tnv":2.838},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001445,"nv":2.809,"tnv":2.809},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001445,"nv":2.806,"tnv":2.806},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001445,"nv":2.806,"tnv":2.806},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001445,"nv":2.797,"tnv":2.797},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001445,"nv":2.776,"tnv":2.776},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001445,"nv":2.786,"tnv":2.786},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001445,"nv":2.834,"tnv":2.834},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001445,"nv":2.838,"tnv":2.838},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001445,"nv":2.815,"tnv":2.815},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001445,"nv":2.832,"tnv":2.832},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001445,"nv":2.859,"tnv":2.859},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001445,"nv":2.891,"tnv":2.891},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001445,"nv":2.869,"tnv":2.869},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001445,"nv":2.861,"tnv":2.861},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001445,"nv":2.878,"tnv":2.878},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001445,"nv":2.869,"tnv":2.869},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001445,"nv":2.869,"tnv":2.869},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001445,"nv":2.851,"tnv":2.851},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001445,"nv":2.849,"tnv":2.849},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001445,"nv":2.839,"tnv":2.839},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001445,"nv":2.825,"tnv":2.825},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001445,"nv":2.862,"tnv":2.862},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001445,"nv":2.879,"tnv":2.879},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001445,"nv":2.86,"tnv":2.86},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001445,"nv":2.881,"tnv":2.881},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001445,"nv":2.854,"tnv":2.854},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001445,"nv":2.84,"tnv":2.84},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001445,"nv":2.833,"tnv":2.833},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001445,"nv":2.842,"tnv":2.842},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001445,"nv":2.821,"tnv":2.821},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001445,"nv":2.822,"tnv":2.822},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001445,"nv":2.863,"tnv":2.863},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001445,"nv":2.852,"tnv":2.852},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001445,"nv":2.825,"tnv":2.825},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001445,"nv":2.849,"tnv":2.849},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001445,"nv":2.838,"tnv":2.838},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001445,"nv":2.859,"tnv":2.859},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001445,"nv":2.796,"tnv":2.796},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001445,"nv":2.781,"tnv":2.781},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001445,"nv":2.737,"tnv":2.737},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001445,"nv":2.74,"tnv":2.74},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001445,"nv":2.729,"tnv":2.729},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001445,"nv":2.718,"tnv":2.718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001445,"nv":2.702,"tnv":2.702},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001445,"nv":2.69,"tnv":2.69},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001445,"nv":2.683,"tnv":2.683},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001445,"nv":2.732,"tnv":2.732},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001445,"nv":2.731,"tnv":2.731},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001445,"nv":2.746,"tnv":2.746},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001445,"nv":2.749,"tnv":2.749},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001445,"nv":2.766,"tnv":2.766},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001445,"nv":2.742,"tnv":2.742},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001445,"nv":2.747,"tnv":2.747},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001445,"nv":2.727,"tnv":2.727},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001445,"nv":2.73,"tnv":2.73},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001445,"nv":2.712,"tnv":2.712},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001445,"nv":2.74,"tnv":2.74},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001445,"nv":2.764,"tnv":2.764},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001445,"nv":2.754,"tnv":2.754},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001445,"nv":2.742,"tnv":2.742},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001445,"nv":2.722,"tnv":2.722},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001445,"nv":2.703,"tnv":2.703},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001445,"nv":2.748,"tnv":2.748},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001445,"nv":2.759,"tnv":2.759},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001445,"nv":2.723,"tnv":2.723},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001445,"nv":2.71,"tnv":2.71},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001445,"nv":2.707,"tnv":2.707},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001445,"nv":2.69,"tnv":2.69},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001445,"nv":2.701,"tnv":2.701},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001445,"nv":2.702,"tnv":2.702},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001445,"nv":2.698,"tnv":2.698},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001445,"nv":2.693,"tnv":2.693},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001445,"nv":2.689,"tnv":2.689},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001445,"nv":2.685,"tnv":2.685},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001445,"nv":2.702,"tnv":2.702},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001445,"nv":2.707,"tnv":2.707},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001445,"nv":2.708,"tnv":2.708},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001445,"nv":2.703,"tnv":2.703},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001445,"nv":2.678,"tnv":2.678},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001445,"nv":2.659,"tnv":2.659},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001445,"nv":2.663,"tnv":2.663},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001445,"nv":2.708,"tnv":2.708},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001445,"nv":2.696,"tnv":2.696},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001445,"nv":2.714,"tnv":2.714},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001445,"nv":2.707,"tnv":2.707},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001445,"nv":2.717,"tnv":2.717},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001445,"nv":2.72,"tnv":2.72},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001445,"nv":2.72,"tnv":2.72},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001445,"nv":2.721,"tnv":2.721},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001445,"nv":2.722,"tnv":2.722},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001445,"nv":2.711,"tnv":2.711},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001445,"nv":2.716,"tnv":2.716},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001445,"nv":2.724,"tnv":2.724},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001445,"nv":2.745,"tnv":2.745},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001445,"nv":2.735,"tnv":2.735},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001445,"nv":2.752,"tnv":2.752},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001445,"nv":2.739,"tnv":2.739},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001445,"nv":2.739,"tnv":2.739},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001445,"nv":2.747,"tnv":2.747},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001445,"nv":2.737,"tnv":2.737},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001445,"nv":2.714,"tnv":2.714},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001445,"nv":2.714,"tnv":2.714},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001445,"nv":2.702,"tnv":2.702},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001445,"nv":2.674,"tnv":2.674},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001445,"nv":2.679,"tnv":2.679},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001445,"nv":2.74,"tnv":2.74},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001445,"nv":2.734,"tnv":2.734},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001445,"nv":2.701,"tnv":2.701},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001445,"nv":2.682,"tnv":2.682},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001445,"nv":2.675,"tnv":2.675},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001445,"nv":2.663,"tnv":2.663},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001445,"nv":2.674,"tnv":2.674},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001445,"nv":2.671,"tnv":2.671},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001445,"nv":2.667,"tnv":2.667},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001445,"nv":2.658,"tnv":2.658},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001445,"nv":2.66,"tnv":2.66},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001445,"nv":2.64,"tnv":2.64},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001445,"nv":2.627,"tnv":2.627},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001445,"nv":2.624,"tnv":2.624},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001445,"nv":2.629,"tnv":2.629},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001445,"nv":2.625,"tnv":2.625},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001445,"nv":2.629,"tnv":2.629},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001445,"nv":2.623,"tnv":2.623},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001445,"nv":2.592,"tnv":2.592},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001445,"nv":2.582,"tnv":2.582},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001445,"nv":2.573,"tnv":2.573},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001445,"nv":2.566,"tnv":2.566},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001445,"nv":2.572,"tnv":2.572},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001445,"nv":2.568,"tnv":2.568},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001445,"nv":2.589,"tnv":2.589},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001445,"nv":2.585,"tnv":2.585},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001445,"nv":2.578,"tnv":2.578},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001445,"nv":2.565,"tnv":2.565},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001445,"nv":2.573,"tnv":2.573},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001445,"nv":2.581,"tnv":2.581},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001445,"nv":2.61,"tnv":2.61},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001445,"nv":2.586,"tnv":2.586},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001445,"nv":2.586,"tnv":2.586},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001445,"nv":2.556,"tnv":2.556},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001445,"nv":2.56,"tnv":2.56},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001445,"nv":2.54,"tnv":2.54},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001445,"nv":2.513,"tnv":2.513},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001445,"nv":2.484,"tnv":2.484},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001445,"nv":2.498,"tnv":2.498},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001445,"nv":2.512,"tnv":2.512},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001445,"nv":2.518,"tnv":2.518},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001445,"nv":2.516,"tnv":2.516},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001445,"nv":2.52,"tnv":2.52},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001445,"nv":2.54,"tnv":2.54},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001445,"nv":2.538,"tnv":2.538},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001445,"nv":2.513,"tnv":2.513},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001445,"nv":2.531,"tnv":2.531},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001445,"nv":2.53,"tnv":2.53},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001445,"nv":2.517,"tnv":2.517},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001445,"nv":2.517,"tnv":2.517},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001445,"nv":2.497,"tnv":2.497},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001445,"nv":2.491,"tnv":2.491},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001445,"nv":2.451,"tnv":2.451},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001445,"nv":2.407,"tnv":2.407},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001445,"nv":2.411,"tnv":2.411},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001445,"nv":2.588,"tnv":2.588},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001445,"nv":2.61,"tnv":2.61},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001445,"nv":2.614,"tnv":2.614},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001445,"nv":2.602,"tnv":2.602},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001445,"nv":2.609,"tnv":2.609},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001445,"nv":2.625,"tnv":2.625},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001445,"nv":2.605,"tnv":2.605},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001445,"nv":2.609,"tnv":2.609},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001445,"nv":2.626,"tnv":2.626},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001445,"nv":2.615,"tnv":2.615},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001445,"nv":2.673,"tnv":2.673},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001445,"nv":2.691,"tnv":2.691},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001445,"nv":2.712,"tnv":2.712},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001445,"nv":2.703,"tnv":2.703},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001445,"nv":2.692,"tnv":2.692},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001445,"nv":2.635,"tnv":2.635},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001445,"nv":2.658,"tnv":2.658},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001445,"nv":2.671,"tnv":2.671},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001445,"nv":2.658,"tnv":2.658},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001445,"nv":2.673,"tnv":2.673},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001445,"nv":2.659,"tnv":2.659},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001445,"nv":2.621,"tnv":2.621},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001445,"nv":2.597,"tnv":2.597},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001445,"nv":2.588,"tnv":2.588},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001445,"nv":2.59,"tnv":2.59},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001445,"nv":2.662,"tnv":2.662},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001445,"nv":2.668,"tnv":2.668},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001445,"nv":2.653,"tnv":2.653},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001445,"nv":2.667,"tnv":2.667},{"stockId":3000000001445,"date":"2025-02-20T16:00:00.000Z","nv":2.664,"tnv":2.664},{"stockId":3000000001445,"date":"2025-02-19T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000001445,"date":"2025-02-18T16:00:00.000Z","nv":2.632,"tnv":2.632},{"stockId":3000000001445,"date":"2025-02-17T16:00:00.000Z","nv":2.607,"tnv":2.607},{"stockId":3000000001445,"date":"2025-02-16T16:00:00.000Z","nv":2.653,"tnv":2.653},{"stockId":3000000001445,"date":"2025-02-13T16:00:00.000Z","nv":2.665,"tnv":2.665},{"stockId":3000000001445,"date":"2025-02-12T16:00:00.000Z","nv":2.652,"tnv":2.652},{"stockId":3000000001445,"date":"2025-02-11T16:00:00.000Z","nv":2.665,"tnv":2.665},{"stockId":3000000001445,"date":"2025-02-10T16:00:00.000Z","nv":2.668,"tnv":2.668},{"stockId":3000000001445,"date":"2025-02-09T16:00:00.000Z","nv":2.659,"tnv":2.659},{"stockId":3000000001445,"date":"2025-02-06T16:00:00.000Z","nv":2.652,"tnv":2.652},{"stockId":3000000001445,"date":"2025-02-05T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000001445,"date":"2025-02-04T16:00:00.000Z","nv":2.601,"tnv":2.601},{"stockId":3000000001445,"date":"2025-01-26T16:00:00.000Z","nv":2.627,"tnv":2.627},{"stockId":3000000001445,"date":"2025-01-23T16:00:00.000Z","nv":2.636,"tnv":2.636},{"stockId":3000000001445,"date":"2025-01-22T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000001445,"date":"2025-01-21T16:00:00.000Z","nv":2.618,"tnv":2.618},{"stockId":3000000001445,"date":"2025-01-20T16:00:00.000Z","nv":2.651,"tnv":2.651},{"stockId":3000000001445,"date":"2025-01-19T16:00:00.000Z","nv":2.654,"tnv":2.654},{"stockId":3000000001445,"date":"2025-01-16T16:00:00.000Z","nv":2.644,"tnv":2.644},{"stockId":3000000001445,"date":"2025-01-15T16:00:00.000Z","nv":2.638,"tnv":2.638},{"stockId":3000000001445,"date":"2025-01-14T16:00:00.000Z","nv":2.639,"tnv":2.639},{"stockId":3000000001445,"date":"2025-01-13T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000001445,"date":"2025-01-12T16:00:00.000Z","nv":2.581,"tnv":2.581},{"stockId":3000000001445,"date":"2025-01-09T16:00:00.000Z","nv":2.595,"tnv":2.595},{"stockId":3000000001445,"date":"2025-01-08T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000001445,"date":"2025-01-07T16:00:00.000Z","nv":2.627,"tnv":2.627},{"stockId":3000000001445,"date":"2025-01-06T16:00:00.000Z","nv":2.625,"tnv":2.625},{"stockId":3000000001445,"date":"2025-01-05T16:00:00.000Z","nv":2.593,"tnv":2.593},{"stockId":3000000001445,"date":"2025-01-02T16:00:00.000Z","nv":2.623,"tnv":2.623},{"stockId":3000000001445,"date":"2025-01-01T16:00:00.000Z","nv":2.684,"tnv":2.684},{"stockId":3000000001445,"date":"2024-12-30T16:00:00.000Z","nv":2.749,"tnv":2.749},{"stockId":3000000001445,"date":"2024-12-29T16:00:00.000Z","nv":2.788,"tnv":2.788},{"stockId":3000000001445,"date":"2024-12-26T16:00:00.000Z","nv":2.792,"tnv":2.792},{"stockId":3000000001445,"date":"2024-12-25T16:00:00.000Z","nv":2.774,"tnv":2.774},{"stockId":3000000001445,"date":"2024-12-24T16:00:00.000Z","nv":2.774,"tnv":2.774},{"stockId":3000000001445,"date":"2024-12-23T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000001445,"date":"2024-12-22T16:00:00.000Z","nv":2.75,"tnv":2.75},{"stockId":3000000001445,"date":"2024-12-19T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000001445,"date":"2024-12-18T16:00:00.000Z","nv":2.763,"tnv":2.763},{"stockId":3000000001445,"date":"2024-12-17T16:00:00.000Z","nv":2.774,"tnv":2.774},{"stockId":3000000001445,"date":"2024-12-16T16:00:00.000Z","nv":2.765,"tnv":2.765},{"stockId":3000000001445,"date":"2024-12-15T16:00:00.000Z","nv":2.783,"tnv":2.783},{"stockId":3000000001445,"date":"2024-12-12T16:00:00.000Z","nv":2.807,"tnv":2.807},{"stockId":3000000001445,"date":"2024-12-11T16:00:00.000Z","nv":2.879,"tnv":2.879},{"stockId":3000000001445,"date":"2024-12-10T16:00:00.000Z","nv":2.834,"tnv":2.834},{"stockId":3000000001445,"date":"2024-12-09T16:00:00.000Z","nv":2.806,"tnv":2.806},{"stockId":3000000001445,"date":"2024-12-08T16:00:00.000Z","nv":2.757,"tnv":2.757},{"stockId":3000000001445,"date":"2024-12-05T16:00:00.000Z","nv":2.775,"tnv":2.775},{"stockId":3000000001445,"date":"2024-12-04T16:00:00.000Z","nv":2.744,"tnv":2.744},{"stockId":3000000001445,"date":"2024-12-03T16:00:00.000Z","nv":2.746,"tnv":2.746},{"stockId":3000000001445,"date":"2024-12-02T16:00:00.000Z","nv":2.758,"tnv":2.758},{"stockId":3000000001445,"date":"2024-12-01T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000001445,"date":"2024-11-28T16:00:00.000Z","nv":2.751,"tnv":2.751},{"stockId":3000000001445,"date":"2024-11-27T16:00:00.000Z","nv":2.714,"tnv":2.714},{"stockId":3000000001445,"date":"2024-11-26T16:00:00.000Z","nv":2.729,"tnv":2.729},{"stockId":3000000001445,"date":"2024-11-25T16:00:00.000Z","nv":2.682,"tnv":2.682},{"stockId":3000000001445,"date":"2024-11-24T16:00:00.000Z","nv":2.671,"tnv":2.671},{"stockId":3000000001445,"date":"2024-11-21T16:00:00.000Z","nv":2.678,"tnv":2.678},{"stockId":3000000001445,"date":"2024-11-20T16:00:00.000Z","nv":2.766,"tnv":2.766},{"stockId":3000000001445,"date":"2024-11-19T16:00:00.000Z","nv":2.757,"tnv":2.757},{"stockId":3000000001445,"date":"2024-11-18T16:00:00.000Z","nv":2.733,"tnv":2.733},{"stockId":3000000001445,"date":"2024-11-17T16:00:00.000Z","nv":2.708,"tnv":2.708},{"stockId":3000000001445,"date":"2024-11-14T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000001445,"date":"2024-11-13T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000001445,"date":"2024-11-12T16:00:00.000Z","nv":2.812,"tnv":2.812},{"stockId":3000000001445,"date":"2024-11-11T16:00:00.000Z","nv":2.822,"tnv":2.822},{"stockId":3000000001445,"date":"2024-11-10T16:00:00.000Z","nv":2.847,"tnv":2.847},{"stockId":3000000001445,"date":"2024-11-07T16:00:00.000Z","nv":2.856,"tnv":2.856},{"stockId":3000000001445,"date":"2024-11-06T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000001445,"date":"2024-11-05T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000001445,"date":"2024-11-04T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000001445,"date":"2024-11-03T16:00:00.000Z","nv":2.719,"tnv":2.719},{"stockId":3000000001445,"date":"2024-10-31T16:00:00.000Z","nv":2.682,"tnv":2.682},{"stockId":3000000001445,"date":"2024-10-30T16:00:00.000Z","nv":2.678,"tnv":2.678},{"stockId":3000000001445,"date":"2024-10-29T16:00:00.000Z","nv":2.686,"tnv":2.686},{"stockId":3000000001445,"date":"2024-10-28T16:00:00.000Z","nv":2.709,"tnv":2.709},{"stockId":3000000001445,"date":"2024-10-27T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000001445,"date":"2024-10-24T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000001445,"date":"2024-10-23T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000001445,"date":"2024-10-22T16:00:00.000Z","nv":2.751,"tnv":2.751},{"stockId":3000000001445,"date":"2024-10-21T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000001445,"date":"2024-10-20T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000001445,"date":"2024-10-17T16:00:00.000Z","nv":2.731,"tnv":2.731},{"stockId":3000000001445,"date":"2024-10-16T16:00:00.000Z","nv":2.663,"tnv":2.663},{"stockId":3000000001445,"date":"2024-10-15T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000001445,"date":"2024-10-14T16:00:00.000Z","nv":2.691,"tnv":2.691},{"stockId":3000000001445,"date":"2024-10-13T16:00:00.000Z","nv":2.759,"tnv":2.759},{"stockId":3000000001445,"date":"2024-10-10T16:00:00.000Z","nv":2.731,"tnv":2.731},{"stockId":3000000001445,"date":"2024-10-09T16:00:00.000Z","nv":2.785,"tnv":2.785},{"stockId":3000000001445,"date":"2024-10-08T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000001445,"date":"2024-10-07T16:00:00.000Z","nv":2.916,"tnv":2.916},{"stockId":3000000001445,"date":"2024-09-29T16:00:00.000Z","nv":2.853,"tnv":2.853},{"stockId":3000000001445,"date":"2024-09-26T16:00:00.000Z","nv":2.674,"tnv":2.674},{"stockId":3000000001445,"date":"2024-09-25T16:00:00.000Z","nv":2.603,"tnv":2.603},{"stockId":3000000001445,"date":"2024-09-24T16:00:00.000Z","nv":2.501,"tnv":2.501},{"stockId":3000000001445,"date":"2024-09-23T16:00:00.000Z","nv":2.482,"tnv":2.482},{"stockId":3000000001445,"date":"2024-09-22T16:00:00.000Z","nv":2.395,"tnv":2.395},{"stockId":3000000001445,"date":"2024-09-19T16:00:00.000Z","nv":2.386,"tnv":2.386},{"stockId":3000000001445,"date":"2024-09-18T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000001445,"date":"2024-09-17T16:00:00.000Z","nv":2.363,"tnv":2.363},{"stockId":3000000001445,"date":"2024-09-12T16:00:00.000Z","nv":2.342,"tnv":2.342},{"stockId":3000000001445,"date":"2024-09-11T16:00:00.000Z","nv":2.354,"tnv":2.354},{"stockId":3000000001445,"date":"2024-09-10T16:00:00.000Z","nv":2.362,"tnv":2.362},{"stockId":3000000001445,"date":"2024-09-09T16:00:00.000Z","nv":2.382,"tnv":2.382},{"stockId":3000000001445,"date":"2024-09-08T16:00:00.000Z","nv":2.384,"tnv":2.384},{"stockId":3000000001445,"date":"2024-09-05T16:00:00.000Z","nv":2.412,"tnv":2.412},{"stockId":3000000001445,"date":"2024-09-04T16:00:00.000Z","nv":2.427,"tnv":2.427},{"stockId":3000000001445,"date":"2024-09-03T16:00:00.000Z","nv":2.435,"tnv":2.435},{"stockId":3000000001445,"date":"2024-09-02T16:00:00.000Z","nv":2.452,"tnv":2.452},{"stockId":3000000001445,"date":"2024-09-01T16:00:00.000Z","nv":2.462,"tnv":2.462},{"stockId":3000000001445,"date":"2024-08-29T16:00:00.000Z","nv":2.49,"tnv":2.49},{"stockId":3000000001445,"date":"2024-08-28T16:00:00.000Z","nv":2.464,"tnv":2.464},{"stockId":3000000001445,"date":"2024-08-27T16:00:00.000Z","nv":2.473,"tnv":2.473},{"stockId":3000000001445,"date":"2024-08-26T16:00:00.000Z","nv":2.497,"tnv":2.497},{"stockId":3000000001445,"date":"2024-08-25T16:00:00.000Z","nv":2.5,"tnv":2.5},{"stockId":3000000001445,"date":"2024-08-22T16:00:00.000Z","nv":2.505,"tnv":2.505},{"stockId":3000000001445,"date":"2024-08-21T16:00:00.000Z","nv":2.497,"tnv":2.497},{"stockId":3000000001445,"date":"2024-08-20T16:00:00.000Z","nv":2.493,"tnv":2.493},{"stockId":3000000001445,"date":"2024-08-19T16:00:00.000Z","nv":2.498,"tnv":2.498},{"stockId":3000000001445,"date":"2024-08-18T16:00:00.000Z","nv":2.508,"tnv":2.508},{"stockId":3000000001445,"date":"2024-08-15T16:00:00.000Z","nv":2.496,"tnv":2.496},{"stockId":3000000001445,"date":"2024-08-14T16:00:00.000Z","nv":2.494,"tnv":2.494},{"stockId":3000000001445,"date":"2024-08-13T16:00:00.000Z","nv":2.475,"tnv":2.475},{"stockId":3000000001445,"date":"2024-08-12T16:00:00.000Z","nv":2.492,"tnv":2.492},{"stockId":3000000001445,"date":"2024-08-11T16:00:00.000Z","nv":2.494,"tnv":2.494},{"stockId":3000000001445,"date":"2024-08-08T16:00:00.000Z","nv":2.495,"tnv":2.495},{"stockId":3000000001445,"date":"2024-08-07T16:00:00.000Z","nv":2.506,"tnv":2.506},{"stockId":3000000001445,"date":"2024-08-06T16:00:00.000Z","nv":2.498,"tnv":2.498},{"stockId":3000000001445,"date":"2024-08-05T16:00:00.000Z","nv":2.489,"tnv":2.489},{"stockId":3000000001445,"date":"2024-08-04T16:00:00.000Z","nv":2.485,"tnv":2.485},{"stockId":3000000001445,"date":"2024-08-01T16:00:00.000Z","nv":2.497,"tnv":2.497},{"stockId":3000000001445,"date":"2024-07-31T16:00:00.000Z","nv":2.516,"tnv":2.516},{"stockId":3000000001445,"date":"2024-07-30T16:00:00.000Z","nv":2.535,"tnv":2.535},{"stockId":3000000001445,"date":"2024-07-29T16:00:00.000Z","nv":2.488,"tnv":2.488},{"stockId":3000000001445,"date":"2024-07-28T16:00:00.000Z","nv":2.512,"tnv":2.512},{"stockId":3000000001445,"date":"2024-07-25T16:00:00.000Z","nv":2.53,"tnv":2.53},{"stockId":3000000001445,"date":"2024-07-24T16:00:00.000Z","nv":2.505,"tnv":2.505},{"stockId":3000000001445,"date":"2024-07-23T16:00:00.000Z","nv":2.514,"tnv":2.514},{"stockId":3000000001445,"date":"2024-07-22T16:00:00.000Z","nv":2.532,"tnv":2.532},{"stockId":3000000001445,"date":"2024-07-21T16:00:00.000Z","nv":2.583,"tnv":2.583},{"stockId":3000000001445,"date":"2024-07-18T16:00:00.000Z","nv":2.607,"tnv":2.607},{"stockId":3000000001445,"date":"2024-07-17T16:00:00.000Z","nv":2.608,"tnv":2.608},{"stockId":3000000001445,"date":"2024-07-16T16:00:00.000Z","nv":2.596,"tnv":2.596},{"stockId":3000000001445,"date":"2024-07-15T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000001445,"date":"2024-07-14T16:00:00.000Z","nv":2.611,"tnv":2.611},{"stockId":3000000001445,"date":"2024-07-11T16:00:00.000Z","nv":2.611,"tnv":2.611},{"stockId":3000000001445,"date":"2024-07-10T16:00:00.000Z","nv":2.612,"tnv":2.612},{"stockId":3000000001445,"date":"2024-07-09T16:00:00.000Z","nv":2.587,"tnv":2.587},{"stockId":3000000001445,"date":"2024-07-08T16:00:00.000Z","nv":2.604,"tnv":2.604},{"stockId":3000000001445,"date":"2024-07-07T16:00:00.000Z","nv":2.58,"tnv":2.58},{"stockId":3000000001445,"date":"2024-07-04T16:00:00.000Z","nv":2.593,"tnv":2.593},{"stockId":3000000001445,"date":"2024-07-03T16:00:00.000Z","nv":2.609,"tnv":2.609},{"stockId":3000000001445,"date":"2024-07-02T16:00:00.000Z","nv":2.626,"tnv":2.626},{"stockId":3000000001445,"date":"2024-07-01T16:00:00.000Z","nv":2.645,"tnv":2.645},{"stockId":3000000001445,"date":"2024-06-30T16:00:00.000Z","nv":2.657,"tnv":2.657},{"stockId":3000000001445,"date":"2024-06-27T16:00:00.000Z","nv":2.634,"tnv":2.634},{"stockId":3000000001445,"date":"2024-06-26T16:00:00.000Z","nv":2.631,"tnv":2.631},{"stockId":3000000001445,"date":"2024-06-25T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000001445,"date":"2024-06-24T16:00:00.000Z","nv":2.657,"tnv":2.657},{"stockId":3000000001445,"date":"2024-06-23T16:00:00.000Z","nv":2.651,"tnv":2.651}],"influencesList":[]}