window.pageData = {"startDate":"2024-07-08T22:06:12.970Z","endDate":"2026-07-08T22:06:12.970Z","stock":{"_id":3000000001694,"stockCode":"001694","stockType":"fund","areaCode":"cn","followedNum":226,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-24T16:00:00.000Z","setUpScale":344613000,"market":"a","tickerId":1694,"custody":"中国建设银行股份有限公司","name":"华安沪港深外延增长灵活配置混合型证券投资基金","shortName":"华安沪港深外延增长灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-03-08T16:00:00.000Z","memoNum":5,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安沪港深外延增长灵活配置混合","pinyin":"hahgswyzzlhpzhhxzqtzjj","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":3000000001694,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0109,"f_ins_h_s_r_c_hy":-0.062099999999999995,"f_ins_h_s_r_c_1y":-0.1547,"f_ind_h_s_r":0.9891,"f_ind_h_s_r_c_hy":0.06209999999999993,"f_ind_h_s_r_c_1y":0.15469999999999995,"f_h_a":148133,"f_h_s_a":5093,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001694,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.8203666443103063,"f_p_r_m1_ssc":9348,"f_p_r_m1_ssrp":0.898791055953782,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.5119956379498364,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.8260675162083613,"f_p_r_y1_ssc":8430,"f_p_r_y1_ssrp":0.4613833194922292,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.3484226724801231,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.4893040501996577,"f_p_r_y5_ssc":4547,"f_p_r_y5_ssrp":0.36889573251209856,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.1378792752224724,"f_p_r_y10_ssc":1437,"f_p_r_y10_ssrp":0.06406685236768803},"fp":{"stockId":3000000001694,"type":"fp","f_p_r_fys":-0.06533435818601019,"f_p_r_m1":-0.047021943573667735,"f_p_r_m3":0.012278876170655595,"f_p_r_m6":-0.0974206717387267,"f_p_r_y1":0.2129675810473819,"f_p_r_y3":0.20784703253041958,"f_p_r_y5":0.1564431764146459,"f_cagr_p_r_fs":0.1711661300394316,"f_p_r_d1":-0.009431620749565606,"f_p_r_y2":0.6068714899240184,"last_data_date":"2026-07-06T16:00:00.000Z","f_p_r_y10":3.4115705253734703,"f_i_d":"2016-03-08T16:00:00.000Z"},"ff":{"stockId":3000000001694,"type":"ff","f_m_f":17130807,"f_m_f_r":0.012,"f_c_f":2855134,"f_c_f_r":0.002,"f_m_a_c_f":19985941,"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":3000000001694,"type":"f_nlacan","f_nv_d":"2026-07-06T16:00:00.000Z","f_nv":4.864,"f_nv_cr":-0.015982197046328084},"f_as":{"stockId":3000000001694,"type":"f_as","f_tas":1897329515.52,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014972,"name":"华安沪港深外延增长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014972","tickerId":14972,"shortName":"华安沪港深外延增长灵活配置混合C","currency":"CNY","__csrcFundId":4516,"exchange":"jj","lastUpdated":"2025-01-08T23:14:29.290Z","fundCollectionId":4000050040000,"inceptionDate":"2022-05-09T16:00:00.000Z","followedNum":1,"memoNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahgswyzzlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":1000000000009988,"holdings":1006400,"marketCap":105743504,"netValueRatio":0.0495,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":1,"holdings":8839100,"marketCap":97937228,"netValueRatio":0.0458,"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":3000000001694,"stockId":600754,"holdings":3353800,"marketCap":90116606,"netValueRatio":0.0422,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":300502,"holdings":193133,"marketCap":85527017,"netValueRatio":0.04,"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":3000000001694,"stockId":1000000000002423,"holdings":2528400,"marketCap":84609884,"netValueRatio":0.0396,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":300308,"holdings":141900,"marketCap":80799279,"netValueRatio":0.0378,"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":3000000001694,"stockId":601229,"holdings":8048600,"marketCap":79761626,"netValueRatio":0.0373,"quarterlyChange":-0.01881188118811883,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":1000000000000700,"holdings":182000,"marketCap":77777299,"netValueRatio":0.0364,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":1979,"holdings":7989825,"marketCap":67194428,"netValueRatio":0.0315,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001694,"stockId":1000000000003750,"holdings":104000,"marketCap":56335741,"netValueRatio":0.0264,"quarterlyChange":0.21364985163204797,"stock":{"exchange":"hk","stockType":"company","stockCode":"03750","tickerId":3750,"name":"宁德时代"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-07-06T16:00:00.000Z","stockId":3000000001694,"nv":4.864,"tnv":4.939},{"stockId":3000000001694,"date":"2026-07-05T16:00:00.000Z","nv":4.943,"tnv":5.018},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000001694,"nv":4.92,"tnv":4.995},{"stockId":3000000001694,"date":"2026-07-01T16:00:00.000Z","nv":4.931,"tnv":5.006},{"stockId":3000000001694,"date":"2026-06-30T16:00:00.000Z","nv":5.011,"tnv":5.086},{"stockId":3000000001694,"date":"2026-06-29T16:00:00.000Z","nv":4.952,"tnv":5.027},{"stockId":3000000001694,"date":"2026-06-28T16:00:00.000Z","nv":4.947,"tnv":5.022},{"stockId":3000000001694,"date":"2026-06-25T16:00:00.000Z","nv":4.887,"tnv":4.962},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001694,"nv":5.013,"tnv":5.088},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001694,"nv":5.004,"tnv":5.079},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001694,"nv":5.059,"tnv":5.134},{"stockId":3000000001694,"date":"2026-06-21T16:00:00.000Z","nv":5.152,"tnv":5.227},{"stockId":3000000001694,"date":"2026-06-17T16:00:00.000Z","nv":5.141,"tnv":5.216},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001694,"nv":5.185,"tnv":5.26},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001694,"nv":5.19,"tnv":5.265},{"stockId":3000000001694,"date":"2026-06-14T16:00:00.000Z","nv":5.169,"tnv":5.244},{"stockId":3000000001694,"date":"2026-06-11T16:00:00.000Z","nv":5.112,"tnv":5.187},{"stockId":3000000001694,"date":"2026-06-10T16:00:00.000Z","nv":5.03,"tnv":5.105},{"stockId":3000000001694,"date":"2026-06-09T16:00:00.000Z","nv":5.044,"tnv":5.119},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001694,"nv":5.052,"tnv":5.127},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001694,"nv":5.008,"tnv":5.083},{"stockId":3000000001694,"date":"2026-06-04T16:00:00.000Z","nv":5.104,"tnv":5.179},{"stockId":3000000001694,"date":"2026-06-03T16:00:00.000Z","nv":5.165,"tnv":5.24},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001694,"nv":5.201,"tnv":5.276},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001694,"nv":5.202,"tnv":5.277},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001694,"nv":5.17,"tnv":5.245},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001694,"nv":5.163,"tnv":5.238},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001694,"nv":5.219,"tnv":5.294},{"stockId":3000000001694,"date":"2026-05-26T16:00:00.000Z","nv":5.162,"tnv":5.237},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001694,"nv":5.227,"tnv":5.302},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001694,"nv":5.248,"tnv":5.323},{"stockId":3000000001694,"date":"2026-05-21T16:00:00.000Z","nv":5.195,"tnv":5.27},{"stockId":3000000001694,"date":"2026-05-20T16:00:00.000Z","nv":5.147,"tnv":5.222},{"stockId":3000000001694,"date":"2026-05-19T16:00:00.000Z","nv":5.266,"tnv":5.341},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001694,"nv":5.234,"tnv":5.309},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001694,"nv":5.206,"tnv":5.281},{"stockId":3000000001694,"date":"2026-05-14T16:00:00.000Z","nv":5.254,"tnv":5.329},{"stockId":3000000001694,"date":"2026-05-13T16:00:00.000Z","nv":5.339,"tnv":5.414},{"stockId":3000000001694,"date":"2026-05-12T16:00:00.000Z","nv":5.409,"tnv":5.484},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001694,"nv":5.378,"tnv":5.453},{"stockId":3000000001694,"date":"2026-05-10T16:00:00.000Z","nv":5.376,"tnv":5.451},{"stockId":3000000001694,"date":"2026-05-07T16:00:00.000Z","nv":5.306,"tnv":5.381},{"stockId":3000000001694,"date":"2026-05-06T16:00:00.000Z","nv":5.296,"tnv":5.371},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001694,"nv":5.274,"tnv":5.349},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001694,"nv":5.181,"tnv":5.256},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001694,"nv":5.18,"tnv":5.255},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001694,"nv":5.078,"tnv":5.153},{"stockId":3000000001694,"date":"2026-04-26T16:00:00.000Z","nv":5.097,"tnv":5.172},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001694,"nv":5.098,"tnv":5.173},{"stockId":3000000001694,"date":"2026-04-22T16:00:00.000Z","nv":5.132,"tnv":5.207},{"stockId":3000000001694,"date":"2026-04-21T16:00:00.000Z","nv":5.138,"tnv":5.213},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001694,"nv":5.168,"tnv":5.243},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001694,"nv":5.16,"tnv":5.235},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001694,"nv":5.139,"tnv":5.214},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001694,"nv":5.127,"tnv":5.202},{"stockId":3000000001694,"date":"2026-04-14T16:00:00.000Z","nv":5.054,"tnv":5.129},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001694,"nv":5.049,"tnv":5.124},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001694,"nv":5.006,"tnv":5.081},{"stockId":3000000001694,"date":"2026-04-09T16:00:00.000Z","nv":5.003,"tnv":5.078},{"stockId":3000000001694,"date":"2026-04-08T16:00:00.000Z","nv":4.949,"tnv":5.024},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001694,"nv":4.99,"tnv":5.065},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001694,"nv":4.805,"tnv":4.88},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001694,"nv":4.836,"tnv":4.911},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001694,"nv":4.848,"tnv":4.923},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001694,"nv":4.926,"tnv":5.001},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001694,"nv":4.805,"tnv":4.88},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001694,"nv":4.849,"tnv":4.924},{"stockId":3000000001694,"date":"2026-03-26T16:00:00.000Z","nv":4.878,"tnv":4.953},{"stockId":3000000001694,"date":"2026-03-25T16:00:00.000Z","nv":4.88,"tnv":4.955},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001694,"nv":4.956,"tnv":5.031},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001694,"nv":4.878,"tnv":4.953},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001694,"nv":4.795,"tnv":4.87},{"stockId":3000000001694,"date":"2026-03-19T16:00:00.000Z","nv":4.994,"tnv":5.069},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001694,"nv":4.998,"tnv":5.073},{"stockId":3000000001694,"date":"2026-03-17T16:00:00.000Z","nv":5.101,"tnv":5.176},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001694,"nv":5.105,"tnv":5.18},{"stockId":3000000001694,"date":"2026-03-15T16:00:00.000Z","nv":5.118,"tnv":5.193},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001694,"nv":5.083,"tnv":5.158},{"stockId":3000000001694,"date":"2026-03-11T16:00:00.000Z","nv":5.095,"tnv":5.17},{"stockId":3000000001694,"date":"2026-03-10T16:00:00.000Z","nv":5.119,"tnv":5.194},{"stockId":3000000001694,"date":"2026-03-09T16:00:00.000Z","nv":5.095,"tnv":5.17},{"stockId":3000000001694,"date":"2026-03-08T16:00:00.000Z","nv":5.017,"tnv":5.092},{"stockId":3000000001694,"date":"2026-03-05T16:00:00.000Z","nv":5.096,"tnv":5.171},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001694,"nv":5.045,"tnv":5.12},{"stockId":3000000001694,"date":"2026-03-03T16:00:00.000Z","nv":5.049,"tnv":5.124},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001694,"nv":5.12,"tnv":5.195},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001694,"nv":5.197,"tnv":5.272},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001694,"nv":5.251,"tnv":5.326},{"stockId":3000000001694,"date":"2026-02-25T16:00:00.000Z","nv":5.256,"tnv":5.331},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001694,"nv":5.342,"tnv":5.417},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001694,"nv":5.291,"tnv":5.366},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001694,"nv":5.364,"tnv":5.439},{"stockId":3000000001694,"date":"2026-02-11T16:00:00.000Z","nv":5.436,"tnv":5.511},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001694,"nv":5.471,"tnv":5.546},{"stockId":3000000001694,"date":"2026-02-09T16:00:00.000Z","nv":5.496,"tnv":5.571},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001694,"nv":5.538,"tnv":5.613},{"stockId":3000000001694,"date":"2026-02-05T16:00:00.000Z","nv":5.46,"tnv":5.535},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001694,"nv":5.518,"tnv":5.593},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001694,"nv":5.506,"tnv":5.581},{"stockId":3000000001694,"date":"2026-02-02T16:00:00.000Z","nv":5.436,"tnv":5.511},{"stockId":3000000001694,"date":"2026-02-01T16:00:00.000Z","nv":5.363,"tnv":5.438},{"stockId":3000000001694,"date":"2026-01-29T16:00:00.000Z","nv":5.532,"tnv":5.607},{"stockId":3000000001694,"date":"2026-01-28T16:00:00.000Z","nv":5.603,"tnv":5.678},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001694,"nv":5.54,"tnv":5.615},{"stockId":3000000001694,"date":"2026-01-26T16:00:00.000Z","nv":5.492,"tnv":5.567},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001694,"nv":5.486,"tnv":5.561},{"stockId":3000000001694,"date":"2026-01-22T16:00:00.000Z","nv":5.532,"tnv":5.607},{"stockId":3000000001694,"date":"2026-01-21T16:00:00.000Z","nv":5.549,"tnv":5.624},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001694,"nv":5.563,"tnv":5.638},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001694,"nv":5.544,"tnv":5.619},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001694,"nv":5.503,"tnv":5.578},{"stockId":3000000001694,"date":"2026-01-15T16:00:00.000Z","nv":5.469,"tnv":5.544},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001694,"nv":5.466,"tnv":5.541},{"stockId":3000000001694,"date":"2026-01-13T16:00:00.000Z","nv":5.469,"tnv":5.544},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001694,"nv":5.449,"tnv":5.524},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001694,"nv":5.462,"tnv":5.537},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001694,"nv":5.38,"tnv":5.455},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001694,"nv":5.35,"tnv":5.425},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001694,"nv":5.389,"tnv":5.464},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001694,"nv":5.377,"tnv":5.452},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001694,"nv":5.327,"tnv":5.402},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001694,"nv":5.204,"tnv":5.279},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001694,"nv":5.211,"tnv":5.286},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001694,"nv":5.157,"tnv":5.232},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001694,"nv":5.192,"tnv":5.267},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001694,"nv":5.181,"tnv":5.256},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001694,"nv":5.154,"tnv":5.229},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001694,"nv":5.141,"tnv":5.216},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001694,"nv":5.153,"tnv":5.228},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001694,"nv":5.096,"tnv":5.171},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001694,"nv":5.044,"tnv":5.119},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001694,"nv":5.078,"tnv":5.153},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001694,"nv":4.999,"tnv":5.074},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001694,"nv":5.061,"tnv":5.136},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001694,"nv":5.091,"tnv":5.166},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001694,"nv":5.077,"tnv":5.152},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001694,"nv":5.123,"tnv":5.198},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001694,"nv":5.083,"tnv":5.158},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001694,"nv":5.159,"tnv":5.234},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001694,"nv":5.134,"tnv":5.209},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001694,"nv":5.081,"tnv":5.156},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001694,"nv":5.079,"tnv":5.154},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001694,"nv":5.104,"tnv":5.179},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001694,"nv":5.136,"tnv":5.211},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001694,"nv":5.07,"tnv":5.145},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001694,"nv":5.035,"tnv":5.11},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001694,"nv":5.018,"tnv":5.093},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001694,"nv":5.023,"tnv":5.098},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001694,"nv":4.991,"tnv":5.066},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001694,"nv":4.981,"tnv":5.056},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001694,"nv":5.088,"tnv":5.163},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001694,"nv":5.126,"tnv":5.201},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001694,"nv":5.125,"tnv":5.2},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001694,"nv":5.173,"tnv":5.248},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001694,"nv":5.186,"tnv":5.261},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001694,"nv":5.282,"tnv":5.357},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001694,"nv":5.218,"tnv":5.293},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001694,"nv":5.244,"tnv":5.319},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001694,"nv":5.268,"tnv":5.343},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001694,"nv":5.254,"tnv":5.329},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001694,"nv":5.305,"tnv":5.38},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001694,"nv":5.186,"tnv":5.261},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001694,"nv":5.2,"tnv":5.275},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001694,"nv":5.301,"tnv":5.376},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001694,"nv":5.336,"tnv":5.411},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001694,"nv":5.418,"tnv":5.493},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001694,"nv":5.504,"tnv":5.579},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001694,"nv":5.453,"tnv":5.528},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001694,"nv":5.474,"tnv":5.549},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001694,"nv":5.403,"tnv":5.478},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001694,"nv":5.287,"tnv":5.362},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001694,"nv":5.346,"tnv":5.421},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001694,"nv":5.364,"tnv":5.439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001694,"nv":5.269,"tnv":5.344},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001694,"nv":5.184,"tnv":5.259},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001694,"nv":5.365,"tnv":5.44},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001694,"nv":5.372,"tnv":5.447},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001694,"nv":5.25,"tnv":5.325},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001694,"nv":5.452,"tnv":5.527},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001694,"nv":5.477,"tnv":5.552},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001694,"nv":5.649,"tnv":5.724},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001694,"nv":5.586,"tnv":5.661},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001694,"nv":5.52,"tnv":5.595},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001694,"nv":5.402,"tnv":5.477},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001694,"nv":5.512,"tnv":5.587},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001694,"nv":5.467,"tnv":5.542},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001694,"nv":5.379,"tnv":5.454},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001694,"nv":5.402,"tnv":5.477},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001694,"nv":5.336,"tnv":5.411},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001694,"nv":5.389,"tnv":5.464},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001694,"nv":5.397,"tnv":5.472},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001694,"nv":5.308,"tnv":5.383},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001694,"nv":5.217,"tnv":5.292},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001694,"nv":5.187,"tnv":5.262},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001694,"nv":5.178,"tnv":5.253},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001694,"nv":5.035,"tnv":5.11},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001694,"nv":5.012,"tnv":5.087},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001694,"nv":5.034,"tnv":5.109},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001694,"nv":5.018,"tnv":5.093},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001694,"nv":4.895,"tnv":4.97},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001694,"nv":5.079,"tnv":5.154},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001694,"nv":5.141,"tnv":5.216},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001694,"nv":5.205,"tnv":5.28},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001694,"nv":5.138,"tnv":5.213},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001694,"nv":5.126,"tnv":5.201},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001694,"nv":4.947,"tnv":5.022},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001694,"nv":5.005,"tnv":5.08},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001694,"nv":5.032,"tnv":5.107},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001694,"nv":4.968,"tnv":5.043},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001694,"nv":4.721,"tnv":4.796},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001694,"nv":4.775,"tnv":4.85},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001694,"nv":4.747,"tnv":4.822},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001694,"nv":4.741,"tnv":4.816},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001694,"nv":4.663,"tnv":4.738},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001694,"nv":4.582,"tnv":4.657},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001694,"nv":4.6,"tnv":4.675},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001694,"nv":4.518,"tnv":4.593},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001694,"nv":4.447,"tnv":4.522},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001694,"nv":4.414,"tnv":4.489},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001694,"nv":4.479,"tnv":4.554},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001694,"nv":4.52,"tnv":4.595},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001694,"nv":4.488,"tnv":4.563},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001694,"nv":4.447,"tnv":4.522},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001694,"nv":4.398,"tnv":4.473},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001694,"nv":4.444,"tnv":4.519},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001694,"nv":4.456,"tnv":4.531},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001694,"nv":4.523,"tnv":4.598},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001694,"nv":4.418,"tnv":4.493},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001694,"nv":4.38,"tnv":4.455},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001694,"nv":4.335,"tnv":4.41},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001694,"nv":4.267,"tnv":4.342},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001694,"nv":4.284,"tnv":4.359},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001694,"nv":4.274,"tnv":4.349},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001694,"nv":4.263,"tnv":4.338},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001694,"nv":4.264,"tnv":4.339},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001694,"nv":4.169,"tnv":4.244},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001694,"nv":4.175,"tnv":4.25},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001694,"nv":4.122,"tnv":4.197},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001694,"nv":4.076,"tnv":4.151},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001694,"nv":4.058,"tnv":4.133},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001694,"nv":4.074,"tnv":4.149},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001694,"nv":4.105,"tnv":4.18},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001694,"nv":4.01,"tnv":4.085},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001694,"nv":4.046,"tnv":4.121},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001694,"nv":4.023,"tnv":4.098},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001694,"nv":3.938,"tnv":4.013},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001694,"nv":3.995,"tnv":4.07},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001694,"nv":3.99,"tnv":4.065},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001694,"nv":3.93,"tnv":4.005},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001694,"nv":3.909,"tnv":3.984},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001694,"nv":3.932,"tnv":4.007},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001694,"nv":3.879,"tnv":3.954},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001694,"nv":3.792,"tnv":3.867},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001694,"nv":3.718,"tnv":3.793},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001694,"nv":3.783,"tnv":3.858},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001694,"nv":3.83,"tnv":3.905},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001694,"nv":3.798,"tnv":3.873},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001694,"nv":3.84,"tnv":3.915},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001694,"nv":3.786,"tnv":3.861},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001694,"nv":3.827,"tnv":3.902},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001694,"nv":3.83,"tnv":3.905},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001694,"nv":3.832,"tnv":3.907},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001694,"nv":3.81,"tnv":3.885},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001694,"nv":3.723,"tnv":3.798},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001694,"nv":3.767,"tnv":3.842},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001694,"nv":3.711,"tnv":3.786},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001694,"nv":3.631,"tnv":3.706},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001694,"nv":3.611,"tnv":3.686},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001694,"nv":3.69,"tnv":3.765},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001694,"nv":3.611,"tnv":3.686},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001694,"nv":3.647,"tnv":3.722},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001694,"nv":3.646,"tnv":3.721},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001694,"nv":3.651,"tnv":3.726},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001694,"nv":3.67,"tnv":3.745},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001694,"nv":3.705,"tnv":3.78},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001694,"nv":3.69,"tnv":3.765},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001694,"nv":3.631,"tnv":3.706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001694,"nv":3.603,"tnv":3.678},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001694,"nv":3.589,"tnv":3.664},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001694,"nv":3.646,"tnv":3.721},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001694,"nv":3.632,"tnv":3.707},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001694,"nv":3.633,"tnv":3.708},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001694,"nv":3.614,"tnv":3.689},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001694,"nv":3.656,"tnv":3.731},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001694,"nv":3.68,"tnv":3.755},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001694,"nv":3.739,"tnv":3.814},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001694,"nv":3.687,"tnv":3.762},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001694,"nv":3.654,"tnv":3.729},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001694,"nv":3.618,"tnv":3.693},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001694,"nv":3.634,"tnv":3.709},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001694,"nv":3.653,"tnv":3.728},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001694,"nv":3.673,"tnv":3.748},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001694,"nv":3.616,"tnv":3.691},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001694,"nv":3.591,"tnv":3.666},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001694,"nv":3.544,"tnv":3.619},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001694,"nv":3.555,"tnv":3.63},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001694,"nv":3.547,"tnv":3.622},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001694,"nv":3.594,"tnv":3.669},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001694,"nv":3.623,"tnv":3.698},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001694,"nv":3.569,"tnv":3.644},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001694,"nv":3.517,"tnv":3.592},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001694,"nv":3.443,"tnv":3.518},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001694,"nv":3.344,"tnv":3.419},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001694,"nv":3.274,"tnv":3.349},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001694,"nv":3.717,"tnv":3.792},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001694,"nv":3.76,"tnv":3.835},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001694,"nv":3.749,"tnv":3.824},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001694,"nv":3.728,"tnv":3.803},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001694,"nv":3.78,"tnv":3.855},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001694,"nv":3.832,"tnv":3.907},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001694,"nv":3.803,"tnv":3.878},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001694,"nv":3.79,"tnv":3.865},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001694,"nv":3.856,"tnv":3.931},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001694,"nv":3.831,"tnv":3.906},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001694,"nv":3.938,"tnv":4.013},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001694,"nv":4,"tnv":4.075},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001694,"nv":4.039,"tnv":4.114},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001694,"nv":3.979,"tnv":4.054},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001694,"nv":4.001,"tnv":4.076},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001694,"nv":3.943,"tnv":4.018},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001694,"nv":3.993,"tnv":4.068},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001694,"nv":4.03,"tnv":4.105},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001694,"nv":3.991,"tnv":4.066},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001694,"nv":4.029,"tnv":4.104},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001694,"nv":4.037,"tnv":4.112},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001694,"nv":3.902,"tnv":3.977},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001694,"nv":3.837,"tnv":3.912},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001694,"nv":3.789,"tnv":3.864},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001694,"nv":3.745,"tnv":3.82},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001694,"nv":3.897,"tnv":3.972},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001694,"nv":3.922,"tnv":3.997},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001694,"nv":3.882,"tnv":3.957},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001694,"nv":3.969,"tnv":4.044},{"stockId":3000000001694,"date":"2025-02-20T16:00:00.000Z","nv":3.975,"tnv":4.05},{"stockId":3000000001694,"date":"2025-02-19T16:00:00.000Z","nv":3.836,"tnv":3.911},{"stockId":3000000001694,"date":"2025-02-18T16:00:00.000Z","nv":3.839,"tnv":3.914},{"stockId":3000000001694,"date":"2025-02-17T16:00:00.000Z","nv":3.743,"tnv":3.818},{"stockId":3000000001694,"date":"2025-02-16T16:00:00.000Z","nv":3.78,"tnv":3.855},{"stockId":3000000001694,"date":"2025-02-13T16:00:00.000Z","nv":3.772,"tnv":3.847},{"stockId":3000000001694,"date":"2025-02-12T16:00:00.000Z","nv":3.684,"tnv":3.759},{"stockId":3000000001694,"date":"2025-02-11T16:00:00.000Z","nv":3.713,"tnv":3.788},{"stockId":3000000001694,"date":"2025-02-10T16:00:00.000Z","nv":3.672,"tnv":3.747},{"stockId":3000000001694,"date":"2025-02-09T16:00:00.000Z","nv":3.725,"tnv":3.8},{"stockId":3000000001694,"date":"2025-02-06T16:00:00.000Z","nv":3.67,"tnv":3.745},{"stockId":3000000001694,"date":"2025-02-05T16:00:00.000Z","nv":3.647,"tnv":3.722},{"stockId":3000000001694,"date":"2025-02-04T16:00:00.000Z","nv":3.594,"tnv":3.669},{"stockId":3000000001694,"date":"2025-01-26T16:00:00.000Z","nv":3.574,"tnv":3.649},{"stockId":3000000001694,"date":"2025-01-23T16:00:00.000Z","nv":3.624,"tnv":3.699},{"stockId":3000000001694,"date":"2025-01-22T16:00:00.000Z","nv":3.579,"tnv":3.654},{"stockId":3000000001694,"date":"2025-01-21T16:00:00.000Z","nv":3.64,"tnv":3.715},{"stockId":3000000001694,"date":"2025-01-20T16:00:00.000Z","nv":3.649,"tnv":3.724},{"stockId":3000000001694,"date":"2025-01-19T16:00:00.000Z","nv":3.621,"tnv":3.696},{"stockId":3000000001694,"date":"2025-01-16T16:00:00.000Z","nv":3.579,"tnv":3.654},{"stockId":3000000001694,"date":"2025-01-15T16:00:00.000Z","nv":3.53,"tnv":3.605},{"stockId":3000000001694,"date":"2025-01-14T16:00:00.000Z","nv":3.523,"tnv":3.598},{"stockId":3000000001694,"date":"2025-01-13T16:00:00.000Z","nv":3.56,"tnv":3.635},{"stockId":3000000001694,"date":"2025-01-12T16:00:00.000Z","nv":3.491,"tnv":3.566},{"stockId":3000000001694,"date":"2025-01-09T16:00:00.000Z","nv":3.488,"tnv":3.563},{"stockId":3000000001694,"date":"2025-01-08T16:00:00.000Z","nv":3.536,"tnv":3.611},{"stockId":3000000001694,"date":"2025-01-07T16:00:00.000Z","nv":3.529,"tnv":3.604},{"stockId":3000000001694,"date":"2025-01-06T16:00:00.000Z","nv":3.555,"tnv":3.63},{"stockId":3000000001694,"date":"2025-01-05T16:00:00.000Z","nv":3.501,"tnv":3.576},{"stockId":3000000001694,"date":"2025-01-02T16:00:00.000Z","nv":3.503,"tnv":3.578},{"stockId":3000000001694,"date":"2025-01-01T16:00:00.000Z","nv":3.545,"tnv":3.62},{"stockId":3000000001694,"date":"2024-12-30T16:00:00.000Z","nv":3.616,"tnv":3.691},{"stockId":3000000001694,"date":"2024-12-29T16:00:00.000Z","nv":3.683,"tnv":3.758},{"stockId":3000000001694,"date":"2024-12-26T16:00:00.000Z","nv":3.69,"tnv":3.765},{"stockId":3000000001694,"date":"2024-12-25T16:00:00.000Z","nv":3.705,"tnv":3.78},{"stockId":3000000001694,"date":"2024-12-24T16:00:00.000Z","nv":3.687,"tnv":3.762},{"stockId":3000000001694,"date":"2024-12-23T16:00:00.000Z","nv":3.696,"tnv":3.771},{"stockId":3000000001694,"date":"2024-12-22T16:00:00.000Z","nv":3.656,"tnv":3.731},{"stockId":3000000001694,"date":"2024-12-19T16:00:00.000Z","nv":3.716,"tnv":3.791},{"stockId":3000000001694,"date":"2024-12-18T16:00:00.000Z","nv":3.694,"tnv":3.769},{"stockId":3000000001694,"date":"2024-12-17T16:00:00.000Z","nv":3.677,"tnv":3.752},{"stockId":3000000001694,"date":"2024-12-16T16:00:00.000Z","nv":3.643,"tnv":3.718},{"stockId":3000000001694,"date":"2024-12-15T16:00:00.000Z","nv":3.66,"tnv":3.735},{"stockId":3000000001694,"date":"2024-12-12T16:00:00.000Z","nv":3.697,"tnv":3.772},{"stockId":3000000001694,"date":"2024-12-11T16:00:00.000Z","nv":3.761,"tnv":3.836},{"stockId":3000000001694,"date":"2024-12-10T16:00:00.000Z","nv":3.705,"tnv":3.78},{"stockId":3000000001694,"date":"2024-12-09T16:00:00.000Z","nv":3.703,"tnv":3.778},{"stockId":3000000001694,"date":"2024-12-08T16:00:00.000Z","nv":3.697,"tnv":3.772},{"stockId":3000000001694,"date":"2024-12-05T16:00:00.000Z","nv":3.683,"tnv":3.758},{"stockId":3000000001694,"date":"2024-12-04T16:00:00.000Z","nv":3.676,"tnv":3.751},{"stockId":3000000001694,"date":"2024-12-03T16:00:00.000Z","nv":3.658,"tnv":3.733},{"stockId":3000000001694,"date":"2024-12-02T16:00:00.000Z","nv":3.718,"tnv":3.793},{"stockId":3000000001694,"date":"2024-12-01T16:00:00.000Z","nv":3.729,"tnv":3.804},{"stockId":3000000001694,"date":"2024-11-28T16:00:00.000Z","nv":3.681,"tnv":3.756},{"stockId":3000000001694,"date":"2024-11-27T16:00:00.000Z","nv":3.626,"tnv":3.701},{"stockId":3000000001694,"date":"2024-11-26T16:00:00.000Z","nv":3.654,"tnv":3.729},{"stockId":3000000001694,"date":"2024-11-25T16:00:00.000Z","nv":3.529,"tnv":3.604},{"stockId":3000000001694,"date":"2024-11-24T16:00:00.000Z","nv":3.539,"tnv":3.614},{"stockId":3000000001694,"date":"2024-11-21T16:00:00.000Z","nv":3.532,"tnv":3.607},{"stockId":3000000001694,"date":"2024-11-20T16:00:00.000Z","nv":3.63,"tnv":3.705},{"stockId":3000000001694,"date":"2024-11-19T16:00:00.000Z","nv":3.642,"tnv":3.717},{"stockId":3000000001694,"date":"2024-11-18T16:00:00.000Z","nv":3.583,"tnv":3.658},{"stockId":3000000001694,"date":"2024-11-17T16:00:00.000Z","nv":3.503,"tnv":3.578},{"stockId":3000000001694,"date":"2024-11-14T16:00:00.000Z","nv":3.563,"tnv":3.638},{"stockId":3000000001694,"date":"2024-11-13T16:00:00.000Z","nv":3.662,"tnv":3.737},{"stockId":3000000001694,"date":"2024-11-12T16:00:00.000Z","nv":3.738,"tnv":3.813},{"stockId":3000000001694,"date":"2024-11-11T16:00:00.000Z","nv":3.722,"tnv":3.797},{"stockId":3000000001694,"date":"2024-11-10T16:00:00.000Z","nv":3.791,"tnv":3.866},{"stockId":3000000001694,"date":"2024-11-07T16:00:00.000Z","nv":3.766,"tnv":3.841},{"stockId":3000000001694,"date":"2024-11-06T16:00:00.000Z","nv":3.786,"tnv":3.861},{"stockId":3000000001694,"date":"2024-11-05T16:00:00.000Z","nv":3.679,"tnv":3.754},{"stockId":3000000001694,"date":"2024-11-04T16:00:00.000Z","nv":3.675,"tnv":3.75},{"stockId":3000000001694,"date":"2024-11-03T16:00:00.000Z","nv":3.558,"tnv":3.633},{"stockId":3000000001694,"date":"2024-10-31T16:00:00.000Z","nv":3.508,"tnv":3.583},{"stockId":3000000001694,"date":"2024-10-30T16:00:00.000Z","nv":3.572,"tnv":3.647},{"stockId":3000000001694,"date":"2024-10-29T16:00:00.000Z","nv":3.563,"tnv":3.638},{"stockId":3000000001694,"date":"2024-10-28T16:00:00.000Z","nv":3.586,"tnv":3.661},{"stockId":3000000001694,"date":"2024-10-27T16:00:00.000Z","nv":3.593,"tnv":3.668},{"stockId":3000000001694,"date":"2024-10-24T16:00:00.000Z","nv":3.563,"tnv":3.638},{"stockId":3000000001694,"date":"2024-10-23T16:00:00.000Z","nv":3.539,"tnv":3.614},{"stockId":3000000001694,"date":"2024-10-22T16:00:00.000Z","nv":3.598,"tnv":3.673},{"stockId":3000000001694,"date":"2024-10-21T16:00:00.000Z","nv":3.557,"tnv":3.632},{"stockId":3000000001694,"date":"2024-10-20T16:00:00.000Z","nv":3.553,"tnv":3.628},{"stockId":3000000001694,"date":"2024-10-17T16:00:00.000Z","nv":3.547,"tnv":3.622},{"stockId":3000000001694,"date":"2024-10-16T16:00:00.000Z","nv":3.343,"tnv":3.418},{"stockId":3000000001694,"date":"2024-10-15T16:00:00.000Z","nv":3.341,"tnv":3.416},{"stockId":3000000001694,"date":"2024-10-14T16:00:00.000Z","nv":3.366,"tnv":3.441},{"stockId":3000000001694,"date":"2024-10-13T16:00:00.000Z","nv":3.481,"tnv":3.556},{"stockId":3000000001694,"date":"2024-10-10T16:00:00.000Z","nv":3.454,"tnv":3.529},{"stockId":3000000001694,"date":"2024-10-09T16:00:00.000Z","nv":3.521,"tnv":3.596},{"stockId":3000000001694,"date":"2024-10-08T16:00:00.000Z","nv":3.494,"tnv":3.569},{"stockId":3000000001694,"date":"2024-10-07T16:00:00.000Z","nv":3.69,"tnv":3.765},{"stockId":3000000001694,"date":"2024-09-29T16:00:00.000Z","nv":3.611,"tnv":3.686},{"stockId":3000000001694,"date":"2024-09-26T16:00:00.000Z","nv":3.337,"tnv":3.412},{"stockId":3000000001694,"date":"2024-09-25T16:00:00.000Z","nv":3.155,"tnv":3.23},{"stockId":3000000001694,"date":"2024-09-24T16:00:00.000Z","nv":3.021,"tnv":3.096},{"stockId":3000000001694,"date":"2024-09-23T16:00:00.000Z","nv":3.013,"tnv":3.088},{"stockId":3000000001694,"date":"2024-09-22T16:00:00.000Z","nv":2.91,"tnv":2.985},{"stockId":3000000001694,"date":"2024-09-19T16:00:00.000Z","nv":2.929,"tnv":3.004},{"stockId":3000000001694,"date":"2024-09-18T16:00:00.000Z","nv":2.914,"tnv":2.989},{"stockId":3000000001694,"date":"2024-09-17T16:00:00.000Z","nv":2.866,"tnv":2.941},{"stockId":3000000001694,"date":"2024-09-12T16:00:00.000Z","nv":2.869,"tnv":2.944},{"stockId":3000000001694,"date":"2024-09-11T16:00:00.000Z","nv":2.876,"tnv":2.951},{"stockId":3000000001694,"date":"2024-09-10T16:00:00.000Z","nv":2.892,"tnv":2.967},{"stockId":3000000001694,"date":"2024-09-09T16:00:00.000Z","nv":2.891,"tnv":2.966},{"stockId":3000000001694,"date":"2024-09-08T16:00:00.000Z","nv":2.908,"tnv":2.983},{"stockId":3000000001694,"date":"2024-09-05T16:00:00.000Z","nv":2.95,"tnv":3.025},{"stockId":3000000001694,"date":"2024-09-04T16:00:00.000Z","nv":2.978,"tnv":3.053},{"stockId":3000000001694,"date":"2024-09-03T16:00:00.000Z","nv":2.957,"tnv":3.032},{"stockId":3000000001694,"date":"2024-09-02T16:00:00.000Z","nv":2.96,"tnv":3.035},{"stockId":3000000001694,"date":"2024-09-01T16:00:00.000Z","nv":2.94,"tnv":3.015},{"stockId":3000000001694,"date":"2024-08-29T16:00:00.000Z","nv":2.991,"tnv":3.066},{"stockId":3000000001694,"date":"2024-08-28T16:00:00.000Z","nv":2.945,"tnv":3.02},{"stockId":3000000001694,"date":"2024-08-27T16:00:00.000Z","nv":2.909,"tnv":2.984},{"stockId":3000000001694,"date":"2024-08-26T16:00:00.000Z","nv":2.922,"tnv":2.997},{"stockId":3000000001694,"date":"2024-08-25T16:00:00.000Z","nv":2.931,"tnv":3.006},{"stockId":3000000001694,"date":"2024-08-22T16:00:00.000Z","nv":2.924,"tnv":2.999},{"stockId":3000000001694,"date":"2024-08-21T16:00:00.000Z","nv":2.93,"tnv":3.005},{"stockId":3000000001694,"date":"2024-08-20T16:00:00.000Z","nv":2.943,"tnv":3.018},{"stockId":3000000001694,"date":"2024-08-19T16:00:00.000Z","nv":2.947,"tnv":3.022},{"stockId":3000000001694,"date":"2024-08-18T16:00:00.000Z","nv":2.964,"tnv":3.039},{"stockId":3000000001694,"date":"2024-08-15T16:00:00.000Z","nv":2.956,"tnv":3.031},{"stockId":3000000001694,"date":"2024-08-14T16:00:00.000Z","nv":2.946,"tnv":3.021},{"stockId":3000000001694,"date":"2024-08-13T16:00:00.000Z","nv":2.95,"tnv":3.025},{"stockId":3000000001694,"date":"2024-08-12T16:00:00.000Z","nv":2.994,"tnv":3.069},{"stockId":3000000001694,"date":"2024-08-11T16:00:00.000Z","nv":2.994,"tnv":3.069},{"stockId":3000000001694,"date":"2024-08-08T16:00:00.000Z","nv":2.99,"tnv":3.065},{"stockId":3000000001694,"date":"2024-08-07T16:00:00.000Z","nv":2.985,"tnv":3.06},{"stockId":3000000001694,"date":"2024-08-06T16:00:00.000Z","nv":2.988,"tnv":3.063},{"stockId":3000000001694,"date":"2024-08-05T16:00:00.000Z","nv":2.985,"tnv":3.06},{"stockId":3000000001694,"date":"2024-08-04T16:00:00.000Z","nv":2.941,"tnv":3.016},{"stockId":3000000001694,"date":"2024-08-01T16:00:00.000Z","nv":2.974,"tnv":3.049},{"stockId":3000000001694,"date":"2024-07-31T16:00:00.000Z","nv":3.017,"tnv":3.092},{"stockId":3000000001694,"date":"2024-07-30T16:00:00.000Z","nv":3.044,"tnv":3.119},{"stockId":3000000001694,"date":"2024-07-29T16:00:00.000Z","nv":2.96,"tnv":3.035},{"stockId":3000000001694,"date":"2024-07-28T16:00:00.000Z","nv":2.992,"tnv":3.067},{"stockId":3000000001694,"date":"2024-07-25T16:00:00.000Z","nv":2.993,"tnv":3.068},{"stockId":3000000001694,"date":"2024-07-24T16:00:00.000Z","nv":2.966,"tnv":3.041},{"stockId":3000000001694,"date":"2024-07-23T16:00:00.000Z","nv":2.985,"tnv":3.06},{"stockId":3000000001694,"date":"2024-07-22T16:00:00.000Z","nv":3.021,"tnv":3.096},{"stockId":3000000001694,"date":"2024-07-21T16:00:00.000Z","nv":3.097,"tnv":3.172},{"stockId":3000000001694,"date":"2024-07-18T16:00:00.000Z","nv":3.083,"tnv":3.158},{"stockId":3000000001694,"date":"2024-07-17T16:00:00.000Z","nv":3.105,"tnv":3.18},{"stockId":3000000001694,"date":"2024-07-16T16:00:00.000Z","nv":3.109,"tnv":3.184},{"stockId":3000000001694,"date":"2024-07-15T16:00:00.000Z","nv":3.13,"tnv":3.205},{"stockId":3000000001694,"date":"2024-07-14T16:00:00.000Z","nv":3.114,"tnv":3.189},{"stockId":3000000001694,"date":"2024-07-11T16:00:00.000Z","nv":3.152,"tnv":3.227},{"stockId":3000000001694,"date":"2024-07-10T16:00:00.000Z","nv":3.129,"tnv":3.204},{"stockId":3000000001694,"date":"2024-07-09T16:00:00.000Z","nv":3.07,"tnv":3.145}],"influencesList":[]}