window.pageData = {"startDate":"2024-04-25T19:48:07.181Z","endDate":"2026-04-25T19:48:07.181Z","stock":{"_id":3000000002079,"stockCode":"002079","stockType":"fund","areaCode":"cn","followedNum":162,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-16T16:00:00.000Z","setUpScale":306673000,"market":"a","tickerId":2079,"custody":"中国农业银行股份有限公司","name":"前海开源中国稀缺资产灵活配置混合型证券投资基金","shortName":"前海开源中国稀缺资产混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2015-11-17T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyzgxqzclhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"曲扬","stockType":"fund_manager","stockCode":"db20172627","exchange":"fm","tickerId":1725138010}],"hotMetrics":{"fss":{"stockId":3000000002079,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":155236,"f_h_s_a":2634,"f_ind_h_s_r_c_1y":0.00019999999999997797,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0002,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002079,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.6660740082231359,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.6072362685265911,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7669322709163346,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.45421329070564054,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.5626576955424727,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.7410772225827384,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.8866773209356386,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.9673555659934241,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.46661541840544696,"f_p_r_y10_ssc":1354,"f_p_r_y10_ssrp":0.5395417590539542},"fp":{"stockId":3000000002079,"type":"fp","f_p_r_fys":0.017543859649122417,"f_p_r_m1":0.03629257398101626,"f_p_r_m3":-0.045267489711934616,"f_p_r_m6":0.059965733866361504,"f_p_r_y1":0.21625163826998572,"f_p_r_y3":-0.04771677783478934,"f_p_r_y5":-0.4362089914945335,"f_cagr_p_r_fs":0.0610689945137588,"f_p_r_d1":0.0006353240152479067,"f_p_r_y2":0.14567901234567704,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y10":0.9233160621761582},"ff":{"stockId":3000000002079,"type":"ff","f_m_f":22479323,"f_m_f_r":0.012,"f_c_f":3746553,"f_c_f_r":0.002,"f_m_a_c_f":26225876,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002079,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.856,"f_nv_cr":0.00324324324324321},"f_as":{"stockId":3000000002079,"type":"f_as","f_tas":529704842.38,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001679,"stockCode":"001679","stockType":"fund","areaCode":"cn","followedNum":489,"blackenedNum":2,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-16T16:00:00.000Z","setUpScale":306673000,"market":"a","tickerId":1679,"custody":"中国农业银行股份有限公司","name":"前海开源中国稀缺资产灵活配置混合型证券投资基金","shortName":"前海开源中国稀缺资产混合A","fundSecondLevel":"hybrid","__csrcFundId":2492,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.250Z","masterFundFlag":1,"inceptionDate":"2015-09-09T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源中国稀缺资产混合","pinyin":"qhkyzgxqzclhpzhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":600489,"holdings":9033695,"marketCap":241289993,"netValueRatio":0.0983,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":300750,"holdings":588706,"marketCap":236483200,"netValueRatio":0.0963,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":601899,"holdings":6902700,"marketCap":225856344,"netValueRatio":0.092,"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":3000000001679,"stockId":601318,"holdings":3070952,"marketCap":174368654,"netValueRatio":0.071,"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":3000000001679,"stockId":600519,"holdings":87700,"marketCap":127165000,"netValueRatio":0.0518,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":423,"holdings":2173800,"marketCap":124276146,"netValueRatio":0.0506,"quarterlyChange":0.16483292583537157,"stock":{"stockCode":"000423","exchange":"sz","stockType":"company","tickerId":423,"name":"东阿阿胶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":601601,"holdings":3134000,"marketCap":116240060,"netValueRatio":0.0473,"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":3000000001679,"stockId":600938,"holdings":2595000,"marketCap":103800000,"netValueRatio":0.0423,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":688331,"holdings":803807,"marketCap":103506227,"netValueRatio":0.0421,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001679,"stockId":688012,"holdings":330361,"marketCap":101216003,"netValueRatio":0.0412,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000002079,"date":"2026-04-23T16:00:00.000Z","nv":1.856,"tnv":1.856},{"stockId":3000000002079,"date":"2026-04-22T16:00:00.000Z","nv":1.85,"tnv":1.85},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002079,"nv":1.869,"tnv":1.869},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002079,"nv":1.869,"tnv":1.869},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002079,"nv":1.862,"tnv":1.862},{"stockId":3000000002079,"date":"2026-04-16T16:00:00.000Z","nv":1.866,"tnv":1.866},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002079,"nv":1.878,"tnv":1.878},{"stockId":3000000002079,"date":"2026-04-14T16:00:00.000Z","nv":1.856,"tnv":1.856},{"stockId":3000000002079,"date":"2026-04-13T16:00:00.000Z","nv":1.853,"tnv":1.853},{"stockId":3000000002079,"date":"2026-04-12T16:00:00.000Z","nv":1.837,"tnv":1.837},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002079,"nv":1.841,"tnv":1.841},{"stockId":3000000002079,"date":"2026-04-08T16:00:00.000Z","nv":1.833,"tnv":1.833},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002079,"nv":1.848,"tnv":1.848},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002079,"nv":1.8,"tnv":1.8},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002079,"nv":1.815,"tnv":1.815},{"stockId":3000000002079,"date":"2026-04-01T16:00:00.000Z","nv":1.827,"tnv":1.827},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002079,"nv":1.832,"tnv":1.832},{"stockId":3000000002079,"date":"2026-03-30T16:00:00.000Z","nv":1.798,"tnv":1.798},{"stockId":3000000002079,"date":"2026-03-29T16:00:00.000Z","nv":1.816,"tnv":1.816},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002079,"nv":1.804,"tnv":1.804},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002079,"nv":1.786,"tnv":1.786},{"stockId":3000000002079,"date":"2026-03-24T16:00:00.000Z","nv":1.805,"tnv":1.805},{"stockId":3000000002079,"date":"2026-03-23T16:00:00.000Z","nv":1.791,"tnv":1.791},{"stockId":3000000002079,"date":"2026-03-22T16:00:00.000Z","nv":1.768,"tnv":1.768},{"stockId":3000000002079,"date":"2026-03-19T16:00:00.000Z","nv":1.821,"tnv":1.821},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002079,"nv":1.832,"tnv":1.832},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002079,"nv":1.878,"tnv":1.878},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002079,"nv":1.88,"tnv":1.88},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002079,"nv":1.882,"tnv":1.882},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002079,"nv":1.889,"tnv":1.889},{"stockId":3000000002079,"date":"2026-03-11T16:00:00.000Z","nv":1.909,"tnv":1.909},{"stockId":3000000002079,"date":"2026-03-10T16:00:00.000Z","nv":1.918,"tnv":1.918},{"stockId":3000000002079,"date":"2026-03-09T16:00:00.000Z","nv":1.9,"tnv":1.9},{"stockId":3000000002079,"date":"2026-03-08T16:00:00.000Z","nv":1.876,"tnv":1.876},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002079,"nv":1.901,"tnv":1.901},{"stockId":3000000002079,"date":"2026-03-04T16:00:00.000Z","nv":1.904,"tnv":1.904},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002079,"nv":1.899,"tnv":1.899},{"stockId":3000000002079,"date":"2026-03-02T16:00:00.000Z","nv":1.93,"tnv":1.93},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002079,"nv":1.974,"tnv":1.974},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002079,"nv":1.925,"tnv":1.925},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002079,"nv":1.918,"tnv":1.918},{"stockId":3000000002079,"date":"2026-02-24T16:00:00.000Z","nv":1.936,"tnv":1.936},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002079,"nv":1.902,"tnv":1.902},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002079,"nv":1.872,"tnv":1.872},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002079,"nv":1.924,"tnv":1.924},{"stockId":3000000002079,"date":"2026-02-10T16:00:00.000Z","nv":1.917,"tnv":1.917},{"stockId":3000000002079,"date":"2026-02-09T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000002079,"date":"2026-02-08T16:00:00.000Z","nv":1.906,"tnv":1.906},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002079,"nv":1.882,"tnv":1.882},{"stockId":3000000002079,"date":"2026-02-04T16:00:00.000Z","nv":1.89,"tnv":1.89},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002079,"nv":1.936,"tnv":1.936},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002079,"nv":1.931,"tnv":1.931},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002079,"nv":1.903,"tnv":1.903},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002079,"nv":2.024,"tnv":2.024},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002079,"nv":2.119,"tnv":2.119},{"stockId":3000000002079,"date":"2026-01-27T16:00:00.000Z","nv":2.077,"tnv":2.077},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002079,"nv":1.998,"tnv":1.998},{"stockId":3000000002079,"date":"2026-01-25T16:00:00.000Z","nv":1.994,"tnv":1.994},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002079,"nv":1.944,"tnv":1.944},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002079,"nv":1.931,"tnv":1.931},{"stockId":3000000002079,"date":"2026-01-20T16:00:00.000Z","nv":1.951,"tnv":1.951},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002079,"nv":1.925,"tnv":1.925},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002079,"nv":1.918,"tnv":1.918},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002079,"nv":1.909,"tnv":1.909},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002079,"nv":1.927,"tnv":1.927},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002079,"nv":1.92,"tnv":1.92},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002079,"nv":1.916,"tnv":1.916},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002079,"nv":1.898,"tnv":1.898},{"stockId":3000000002079,"date":"2026-01-08T16:00:00.000Z","nv":1.905,"tnv":1.905},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002079,"nv":1.89,"tnv":1.89},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002079,"nv":1.921,"tnv":1.921},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002079,"nv":1.93,"tnv":1.93},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002079,"nv":1.889,"tnv":1.889},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002079,"nv":1.824,"tnv":1.824},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002079,"nv":1.821,"tnv":1.821},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002079,"nv":1.809,"tnv":1.809},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002079,"nv":1.837,"tnv":1.837},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002079,"nv":1.805,"tnv":1.805},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002079,"nv":1.806,"tnv":1.806},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002079,"nv":1.812,"tnv":1.812},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002079,"nv":1.798,"tnv":1.798},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002079,"nv":1.783,"tnv":1.783},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002079,"nv":1.77,"tnv":1.77},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002079,"nv":1.775,"tnv":1.775},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002079,"nv":1.744,"tnv":1.744},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002079,"nv":1.774,"tnv":1.774},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002079,"nv":1.77,"tnv":1.77},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002079,"nv":1.752,"tnv":1.752},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002079,"nv":1.747,"tnv":1.747},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002079,"nv":1.74,"tnv":1.74},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002079,"nv":1.772,"tnv":1.772},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002079,"nv":1.77,"tnv":1.77},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002079,"nv":1.754,"tnv":1.754},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002079,"nv":1.75,"tnv":1.75},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002079,"nv":1.748,"tnv":1.748},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002079,"nv":1.764,"tnv":1.764},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002079,"nv":1.743,"tnv":1.743},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002079,"nv":1.746,"tnv":1.746},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002079,"nv":1.743,"tnv":1.743},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002079,"nv":1.742,"tnv":1.742},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002079,"nv":1.717,"tnv":1.717},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002079,"nv":1.724,"tnv":1.724},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002079,"nv":1.762,"tnv":1.762},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002079,"nv":1.774,"tnv":1.774},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002079,"nv":1.745,"tnv":1.745},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002079,"nv":1.781,"tnv":1.781},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002079,"nv":1.801,"tnv":1.801},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002079,"nv":1.815,"tnv":1.815},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002079,"nv":1.777,"tnv":1.777},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002079,"nv":1.767,"tnv":1.767},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002079,"nv":1.773,"tnv":1.773},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002079,"nv":1.765,"tnv":1.765},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002079,"nv":1.758,"tnv":1.758},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002079,"nv":1.733,"tnv":1.733},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002079,"nv":1.722,"tnv":1.722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002079,"nv":1.771,"tnv":1.771},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002079,"nv":1.763,"tnv":1.763},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002079,"nv":1.772,"tnv":1.772},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002079,"nv":1.795,"tnv":1.795},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002079,"nv":1.754,"tnv":1.754},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002079,"nv":1.78,"tnv":1.78},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002079,"nv":1.751,"tnv":1.751},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002079,"nv":1.737,"tnv":1.737},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002079,"nv":1.741,"tnv":1.741},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002079,"nv":1.75,"tnv":1.75},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002079,"nv":1.726,"tnv":1.726},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002079,"nv":1.73,"tnv":1.73},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002079,"nv":1.756,"tnv":1.756},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002079,"nv":1.764,"tnv":1.764},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002079,"nv":1.731,"tnv":1.731},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002079,"nv":1.774,"tnv":1.774},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002079,"nv":1.768,"tnv":1.768},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002079,"nv":1.816,"tnv":1.816},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002079,"nv":1.756,"tnv":1.756},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002079,"nv":1.742,"tnv":1.742},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002079,"nv":1.709,"tnv":1.709},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002079,"nv":1.738,"tnv":1.738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002079,"nv":1.733,"tnv":1.733},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002079,"nv":1.723,"tnv":1.723},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002079,"nv":1.736,"tnv":1.736},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002079,"nv":1.709,"tnv":1.709},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002079,"nv":1.706,"tnv":1.706},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002079,"nv":1.733,"tnv":1.733},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002079,"nv":1.732,"tnv":1.732},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002079,"nv":1.734,"tnv":1.734},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002079,"nv":1.725,"tnv":1.725},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002079,"nv":1.694,"tnv":1.694},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002079,"nv":1.664,"tnv":1.664},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002079,"nv":1.665,"tnv":1.665},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002079,"nv":1.673,"tnv":1.673},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002079,"nv":1.659,"tnv":1.659},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002079,"nv":1.615,"tnv":1.615},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002079,"nv":1.666,"tnv":1.666},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002079,"nv":1.664,"tnv":1.664},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002079,"nv":1.685,"tnv":1.685},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002079,"nv":1.65,"tnv":1.65},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002079,"nv":1.613,"tnv":1.613},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002079,"nv":1.6,"tnv":1.6},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002079,"nv":1.635,"tnv":1.635},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002079,"nv":1.652,"tnv":1.652},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002079,"nv":1.624,"tnv":1.624},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002079,"nv":1.614,"tnv":1.614},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002079,"nv":1.607,"tnv":1.607},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002079,"nv":1.588,"tnv":1.588},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002079,"nv":1.588,"tnv":1.588},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002079,"nv":1.587,"tnv":1.587},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002079,"nv":1.57,"tnv":1.57},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002079,"nv":1.572,"tnv":1.572},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002079,"nv":1.55,"tnv":1.55},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002079,"nv":1.546,"tnv":1.546},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002079,"nv":1.548,"tnv":1.548},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002079,"nv":1.545,"tnv":1.545},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002079,"nv":1.547,"tnv":1.547},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002079,"nv":1.544,"tnv":1.544},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002079,"nv":1.542,"tnv":1.542},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002079,"nv":1.533,"tnv":1.533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002079,"nv":1.539,"tnv":1.539},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002079,"nv":1.569,"tnv":1.569},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002079,"nv":1.569,"tnv":1.569},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002079,"nv":1.564,"tnv":1.564},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002079,"nv":1.569,"tnv":1.569},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002079,"nv":1.574,"tnv":1.574},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002079,"nv":1.573,"tnv":1.573},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002079,"nv":1.572,"tnv":1.572},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002079,"nv":1.558,"tnv":1.558},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002079,"nv":1.541,"tnv":1.541},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002079,"nv":1.527,"tnv":1.527},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002079,"nv":1.518,"tnv":1.518},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002079,"nv":1.522,"tnv":1.522},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002079,"nv":1.535,"tnv":1.535},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002079,"nv":1.539,"tnv":1.539},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002079,"nv":1.542,"tnv":1.542},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002079,"nv":1.527,"tnv":1.527},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002079,"nv":1.526,"tnv":1.526},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002079,"nv":1.518,"tnv":1.518},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002079,"nv":1.533,"tnv":1.533},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002079,"nv":1.532,"tnv":1.532},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002079,"nv":1.519,"tnv":1.519},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002079,"nv":1.52,"tnv":1.52},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002079,"nv":1.505,"tnv":1.505},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002079,"nv":1.501,"tnv":1.501},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002079,"nv":1.511,"tnv":1.511},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002079,"nv":1.512,"tnv":1.512},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002079,"nv":1.5,"tnv":1.5},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002079,"nv":1.498,"tnv":1.498},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002079,"nv":1.5,"tnv":1.5},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002079,"nv":1.502,"tnv":1.502},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002079,"nv":1.512,"tnv":1.512},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002079,"nv":1.511,"tnv":1.511},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002079,"nv":1.518,"tnv":1.518},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002079,"nv":1.529,"tnv":1.529},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002079,"nv":1.532,"tnv":1.532},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002079,"nv":1.531,"tnv":1.531},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002079,"nv":1.517,"tnv":1.517},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002079,"nv":1.519,"tnv":1.519},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002079,"nv":1.523,"tnv":1.523},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002079,"nv":1.524,"tnv":1.524},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002079,"nv":1.521,"tnv":1.521},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002079,"nv":1.522,"tnv":1.522},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002079,"nv":1.512,"tnv":1.512},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002079,"nv":1.519,"tnv":1.519},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002079,"nv":1.519,"tnv":1.519},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002079,"nv":1.516,"tnv":1.516},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002079,"nv":1.526,"tnv":1.526},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002079,"nv":1.545,"tnv":1.545},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002079,"nv":1.542,"tnv":1.542},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002079,"nv":1.551,"tnv":1.551},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002079,"nv":1.536,"tnv":1.536},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002079,"nv":1.532,"tnv":1.532},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002079,"nv":1.545,"tnv":1.545},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002079,"nv":1.556,"tnv":1.556},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002079,"nv":1.568,"tnv":1.568},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002079,"nv":1.55,"tnv":1.55},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002079,"nv":1.547,"tnv":1.547},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002079,"nv":1.538,"tnv":1.538},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002079,"nv":1.538,"tnv":1.538},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002079,"nv":1.531,"tnv":1.531},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002079,"nv":1.524,"tnv":1.524},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002079,"nv":1.511,"tnv":1.511},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002079,"nv":1.511,"tnv":1.511},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002079,"nv":1.523,"tnv":1.523},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002079,"nv":1.519,"tnv":1.519},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002079,"nv":1.526,"tnv":1.526},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002079,"nv":1.531,"tnv":1.531},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002079,"nv":1.551,"tnv":1.551},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002079,"nv":1.553,"tnv":1.553},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002079,"nv":1.541,"tnv":1.541},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002079,"nv":1.551,"tnv":1.551},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002079,"nv":1.55,"tnv":1.55},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002079,"nv":1.546,"tnv":1.546},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002079,"nv":1.535,"tnv":1.535},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002079,"nv":1.524,"tnv":1.524},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002079,"nv":1.516,"tnv":1.516},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002079,"nv":1.497,"tnv":1.497},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002079,"nv":1.484,"tnv":1.484},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002079,"nv":1.453,"tnv":1.453},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002079,"nv":1.548,"tnv":1.548},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002079,"nv":1.549,"tnv":1.549},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002079,"nv":1.56,"tnv":1.56},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002079,"nv":1.558,"tnv":1.558},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002079,"nv":1.573,"tnv":1.573},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002079,"nv":1.591,"tnv":1.591},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002079,"nv":1.577,"tnv":1.577},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002079,"nv":1.575,"tnv":1.575},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002079,"nv":1.58,"tnv":1.58},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002079,"nv":1.585,"tnv":1.585},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002079,"nv":1.606,"tnv":1.606},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002079,"nv":1.622,"tnv":1.622},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002079,"nv":1.63,"tnv":1.63},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002079,"nv":1.636,"tnv":1.636},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002079,"nv":1.637,"tnv":1.637},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002079,"nv":1.594,"tnv":1.594},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002079,"nv":1.599,"tnv":1.599},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002079,"nv":1.601,"tnv":1.601},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002079,"nv":1.575,"tnv":1.575},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002079,"nv":1.574,"tnv":1.574},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002079,"nv":1.555,"tnv":1.555},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002079,"nv":1.531,"tnv":1.531},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002079,"nv":1.524,"tnv":1.524},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002079,"nv":1.53,"tnv":1.53},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002079,"nv":1.535,"tnv":1.535},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002079,"nv":1.552,"tnv":1.552},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002079,"nv":1.538,"tnv":1.538},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002079,"nv":1.531,"tnv":1.531},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002079,"nv":1.55,"tnv":1.55},{"stockId":3000000002079,"date":"2025-02-20T16:00:00.000Z","nv":1.557,"tnv":1.557},{"stockId":3000000002079,"date":"2025-02-19T16:00:00.000Z","nv":1.546,"tnv":1.546},{"stockId":3000000002079,"date":"2025-02-18T16:00:00.000Z","nv":1.549,"tnv":1.549},{"stockId":3000000002079,"date":"2025-02-17T16:00:00.000Z","nv":1.547,"tnv":1.547},{"stockId":3000000002079,"date":"2025-02-16T16:00:00.000Z","nv":1.55,"tnv":1.55},{"stockId":3000000002079,"date":"2025-02-13T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000002079,"date":"2025-02-12T16:00:00.000Z","nv":1.551,"tnv":1.551},{"stockId":3000000002079,"date":"2025-02-11T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000002079,"date":"2025-02-10T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000002079,"date":"2025-02-09T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000002079,"date":"2025-02-06T16:00:00.000Z","nv":1.537,"tnv":1.537},{"stockId":3000000002079,"date":"2025-02-05T16:00:00.000Z","nv":1.515,"tnv":1.515},{"stockId":3000000002079,"date":"2025-02-04T16:00:00.000Z","nv":1.511,"tnv":1.511},{"stockId":3000000002079,"date":"2025-01-26T16:00:00.000Z","nv":1.531,"tnv":1.531},{"stockId":3000000002079,"date":"2025-01-23T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000002079,"date":"2025-01-22T16:00:00.000Z","nv":1.533,"tnv":1.533},{"stockId":3000000002079,"date":"2025-01-21T16:00:00.000Z","nv":1.535,"tnv":1.535},{"stockId":3000000002079,"date":"2025-01-20T16:00:00.000Z","nv":1.548,"tnv":1.548},{"stockId":3000000002079,"date":"2025-01-19T16:00:00.000Z","nv":1.556,"tnv":1.556},{"stockId":3000000002079,"date":"2025-01-16T16:00:00.000Z","nv":1.544,"tnv":1.544},{"stockId":3000000002079,"date":"2025-01-15T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000002079,"date":"2025-01-14T16:00:00.000Z","nv":1.53,"tnv":1.53},{"stockId":3000000002079,"date":"2025-01-13T16:00:00.000Z","nv":1.544,"tnv":1.544},{"stockId":3000000002079,"date":"2025-01-12T16:00:00.000Z","nv":1.517,"tnv":1.517},{"stockId":3000000002079,"date":"2025-01-09T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000002079,"date":"2025-01-08T16:00:00.000Z","nv":1.529,"tnv":1.529},{"stockId":3000000002079,"date":"2025-01-07T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000002079,"date":"2025-01-06T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000002079,"date":"2025-01-05T16:00:00.000Z","nv":1.535,"tnv":1.535},{"stockId":3000000002079,"date":"2025-01-02T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000002079,"date":"2025-01-01T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000002079,"date":"2024-12-30T16:00:00.000Z","nv":1.618,"tnv":1.618},{"stockId":3000000002079,"date":"2024-12-29T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000002079,"date":"2024-12-26T16:00:00.000Z","nv":1.638,"tnv":1.638},{"stockId":3000000002079,"date":"2024-12-25T16:00:00.000Z","nv":1.627,"tnv":1.627},{"stockId":3000000002079,"date":"2024-12-24T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000002079,"date":"2024-12-23T16:00:00.000Z","nv":1.635,"tnv":1.635},{"stockId":3000000002079,"date":"2024-12-22T16:00:00.000Z","nv":1.624,"tnv":1.624},{"stockId":3000000002079,"date":"2024-12-19T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000002079,"date":"2024-12-18T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000002079,"date":"2024-12-17T16:00:00.000Z","nv":1.617,"tnv":1.617},{"stockId":3000000002079,"date":"2024-12-16T16:00:00.000Z","nv":1.621,"tnv":1.621},{"stockId":3000000002079,"date":"2024-12-15T16:00:00.000Z","nv":1.624,"tnv":1.624},{"stockId":3000000002079,"date":"2024-12-12T16:00:00.000Z","nv":1.637,"tnv":1.637},{"stockId":3000000002079,"date":"2024-12-11T16:00:00.000Z","nv":1.67,"tnv":1.67},{"stockId":3000000002079,"date":"2024-12-10T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000002079,"date":"2024-12-09T16:00:00.000Z","nv":1.628,"tnv":1.628},{"stockId":3000000002079,"date":"2024-12-08T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000002079,"date":"2024-12-05T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000002079,"date":"2024-12-04T16:00:00.000Z","nv":1.61,"tnv":1.61},{"stockId":3000000002079,"date":"2024-12-03T16:00:00.000Z","nv":1.625,"tnv":1.625},{"stockId":3000000002079,"date":"2024-12-02T16:00:00.000Z","nv":1.625,"tnv":1.625},{"stockId":3000000002079,"date":"2024-12-01T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000002079,"date":"2024-11-28T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000002079,"date":"2024-11-27T16:00:00.000Z","nv":1.601,"tnv":1.601},{"stockId":3000000002079,"date":"2024-11-26T16:00:00.000Z","nv":1.629,"tnv":1.629},{"stockId":3000000002079,"date":"2024-11-25T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000002079,"date":"2024-11-24T16:00:00.000Z","nv":1.611,"tnv":1.611},{"stockId":3000000002079,"date":"2024-11-21T16:00:00.000Z","nv":1.605,"tnv":1.605},{"stockId":3000000002079,"date":"2024-11-20T16:00:00.000Z","nv":1.637,"tnv":1.637},{"stockId":3000000002079,"date":"2024-11-19T16:00:00.000Z","nv":1.618,"tnv":1.618},{"stockId":3000000002079,"date":"2024-11-18T16:00:00.000Z","nv":1.609,"tnv":1.609},{"stockId":3000000002079,"date":"2024-11-17T16:00:00.000Z","nv":1.598,"tnv":1.598},{"stockId":3000000002079,"date":"2024-11-14T16:00:00.000Z","nv":1.612,"tnv":1.612},{"stockId":3000000002079,"date":"2024-11-13T16:00:00.000Z","nv":1.645,"tnv":1.645},{"stockId":3000000002079,"date":"2024-11-12T16:00:00.000Z","nv":1.678,"tnv":1.678},{"stockId":3000000002079,"date":"2024-11-11T16:00:00.000Z","nv":1.672,"tnv":1.672},{"stockId":3000000002079,"date":"2024-11-10T16:00:00.000Z","nv":1.683,"tnv":1.683},{"stockId":3000000002079,"date":"2024-11-07T16:00:00.000Z","nv":1.687,"tnv":1.687},{"stockId":3000000002079,"date":"2024-11-06T16:00:00.000Z","nv":1.685,"tnv":1.685},{"stockId":3000000002079,"date":"2024-11-05T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000002079,"date":"2024-11-04T16:00:00.000Z","nv":1.655,"tnv":1.655},{"stockId":3000000002079,"date":"2024-11-03T16:00:00.000Z","nv":1.629,"tnv":1.629},{"stockId":3000000002079,"date":"2024-10-31T16:00:00.000Z","nv":1.616,"tnv":1.616},{"stockId":3000000002079,"date":"2024-10-30T16:00:00.000Z","nv":1.614,"tnv":1.614},{"stockId":3000000002079,"date":"2024-10-29T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000002079,"date":"2024-10-28T16:00:00.000Z","nv":1.642,"tnv":1.642},{"stockId":3000000002079,"date":"2024-10-27T16:00:00.000Z","nv":1.654,"tnv":1.654},{"stockId":3000000002079,"date":"2024-10-24T16:00:00.000Z","nv":1.642,"tnv":1.642},{"stockId":3000000002079,"date":"2024-10-23T16:00:00.000Z","nv":1.64,"tnv":1.64},{"stockId":3000000002079,"date":"2024-10-22T16:00:00.000Z","nv":1.659,"tnv":1.659},{"stockId":3000000002079,"date":"2024-10-21T16:00:00.000Z","nv":1.664,"tnv":1.664},{"stockId":3000000002079,"date":"2024-10-20T16:00:00.000Z","nv":1.657,"tnv":1.657},{"stockId":3000000002079,"date":"2024-10-17T16:00:00.000Z","nv":1.645,"tnv":1.645},{"stockId":3000000002079,"date":"2024-10-16T16:00:00.000Z","nv":1.588,"tnv":1.588},{"stockId":3000000002079,"date":"2024-10-15T16:00:00.000Z","nv":1.604,"tnv":1.604},{"stockId":3000000002079,"date":"2024-10-14T16:00:00.000Z","nv":1.614,"tnv":1.614},{"stockId":3000000002079,"date":"2024-10-13T16:00:00.000Z","nv":1.66,"tnv":1.66},{"stockId":3000000002079,"date":"2024-10-10T16:00:00.000Z","nv":1.633,"tnv":1.633},{"stockId":3000000002079,"date":"2024-10-09T16:00:00.000Z","nv":1.667,"tnv":1.667},{"stockId":3000000002079,"date":"2024-10-08T16:00:00.000Z","nv":1.638,"tnv":1.638},{"stockId":3000000002079,"date":"2024-10-07T16:00:00.000Z","nv":1.768,"tnv":1.768},{"stockId":3000000002079,"date":"2024-09-29T16:00:00.000Z","nv":1.693,"tnv":1.693},{"stockId":3000000002079,"date":"2024-09-26T16:00:00.000Z","nv":1.578,"tnv":1.578},{"stockId":3000000002079,"date":"2024-09-25T16:00:00.000Z","nv":1.527,"tnv":1.527},{"stockId":3000000002079,"date":"2024-09-24T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000002079,"date":"2024-09-23T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000002079,"date":"2024-09-22T16:00:00.000Z","nv":1.421,"tnv":1.421},{"stockId":3000000002079,"date":"2024-09-19T16:00:00.000Z","nv":1.414,"tnv":1.414},{"stockId":3000000002079,"date":"2024-09-18T16:00:00.000Z","nv":1.407,"tnv":1.407},{"stockId":3000000002079,"date":"2024-09-17T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000002079,"date":"2024-09-12T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000002079,"date":"2024-09-11T16:00:00.000Z","nv":1.408,"tnv":1.408},{"stockId":3000000002079,"date":"2024-09-10T16:00:00.000Z","nv":1.422,"tnv":1.422},{"stockId":3000000002079,"date":"2024-09-09T16:00:00.000Z","nv":1.432,"tnv":1.432},{"stockId":3000000002079,"date":"2024-09-08T16:00:00.000Z","nv":1.432,"tnv":1.432},{"stockId":3000000002079,"date":"2024-09-05T16:00:00.000Z","nv":1.447,"tnv":1.447},{"stockId":3000000002079,"date":"2024-09-04T16:00:00.000Z","nv":1.457,"tnv":1.457},{"stockId":3000000002079,"date":"2024-09-03T16:00:00.000Z","nv":1.462,"tnv":1.462},{"stockId":3000000002079,"date":"2024-09-02T16:00:00.000Z","nv":1.472,"tnv":1.472},{"stockId":3000000002079,"date":"2024-09-01T16:00:00.000Z","nv":1.474,"tnv":1.474},{"stockId":3000000002079,"date":"2024-08-29T16:00:00.000Z","nv":1.488,"tnv":1.488},{"stockId":3000000002079,"date":"2024-08-28T16:00:00.000Z","nv":1.485,"tnv":1.485},{"stockId":3000000002079,"date":"2024-08-27T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000002079,"date":"2024-08-26T16:00:00.000Z","nv":1.496,"tnv":1.496},{"stockId":3000000002079,"date":"2024-08-25T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000002079,"date":"2024-08-22T16:00:00.000Z","nv":1.496,"tnv":1.496},{"stockId":3000000002079,"date":"2024-08-21T16:00:00.000Z","nv":1.497,"tnv":1.497},{"stockId":3000000002079,"date":"2024-08-20T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000002079,"date":"2024-08-19T16:00:00.000Z","nv":1.491,"tnv":1.491},{"stockId":3000000002079,"date":"2024-08-18T16:00:00.000Z","nv":1.504,"tnv":1.504},{"stockId":3000000002079,"date":"2024-08-15T16:00:00.000Z","nv":1.494,"tnv":1.494},{"stockId":3000000002079,"date":"2024-08-14T16:00:00.000Z","nv":1.49,"tnv":1.49},{"stockId":3000000002079,"date":"2024-08-13T16:00:00.000Z","nv":1.481,"tnv":1.481},{"stockId":3000000002079,"date":"2024-08-12T16:00:00.000Z","nv":1.483,"tnv":1.483},{"stockId":3000000002079,"date":"2024-08-11T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000002079,"date":"2024-08-08T16:00:00.000Z","nv":1.481,"tnv":1.481},{"stockId":3000000002079,"date":"2024-08-07T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000002079,"date":"2024-08-06T16:00:00.000Z","nv":1.488,"tnv":1.488},{"stockId":3000000002079,"date":"2024-08-05T16:00:00.000Z","nv":1.482,"tnv":1.482},{"stockId":3000000002079,"date":"2024-08-04T16:00:00.000Z","nv":1.482,"tnv":1.482},{"stockId":3000000002079,"date":"2024-08-01T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000002079,"date":"2024-07-31T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000002079,"date":"2024-07-30T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000002079,"date":"2024-07-29T16:00:00.000Z","nv":1.517,"tnv":1.517},{"stockId":3000000002079,"date":"2024-07-28T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000002079,"date":"2024-07-25T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000002079,"date":"2024-07-24T16:00:00.000Z","nv":1.545,"tnv":1.545},{"stockId":3000000002079,"date":"2024-07-23T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000002079,"date":"2024-07-22T16:00:00.000Z","nv":1.568,"tnv":1.568},{"stockId":3000000002079,"date":"2024-07-21T16:00:00.000Z","nv":1.605,"tnv":1.605},{"stockId":3000000002079,"date":"2024-07-18T16:00:00.000Z","nv":1.624,"tnv":1.624},{"stockId":3000000002079,"date":"2024-07-17T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000002079,"date":"2024-07-16T16:00:00.000Z","nv":1.612,"tnv":1.612},{"stockId":3000000002079,"date":"2024-07-15T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000002079,"date":"2024-07-14T16:00:00.000Z","nv":1.627,"tnv":1.627},{"stockId":3000000002079,"date":"2024-07-11T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000002079,"date":"2024-07-10T16:00:00.000Z","nv":1.621,"tnv":1.621},{"stockId":3000000002079,"date":"2024-07-09T16:00:00.000Z","nv":1.605,"tnv":1.605},{"stockId":3000000002079,"date":"2024-07-08T16:00:00.000Z","nv":1.626,"tnv":1.626},{"stockId":3000000002079,"date":"2024-07-07T16:00:00.000Z","nv":1.614,"tnv":1.614},{"stockId":3000000002079,"date":"2024-07-04T16:00:00.000Z","nv":1.621,"tnv":1.621},{"stockId":3000000002079,"date":"2024-07-03T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000002079,"date":"2024-07-02T16:00:00.000Z","nv":1.633,"tnv":1.633},{"stockId":3000000002079,"date":"2024-07-01T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000002079,"date":"2024-06-30T16:00:00.000Z","nv":1.626,"tnv":1.626},{"stockId":3000000002079,"date":"2024-06-27T16:00:00.000Z","nv":1.602,"tnv":1.602},{"stockId":3000000002079,"date":"2024-06-26T16:00:00.000Z","nv":1.584,"tnv":1.584},{"stockId":3000000002079,"date":"2024-06-25T16:00:00.000Z","nv":1.591,"tnv":1.591},{"stockId":3000000002079,"date":"2024-06-24T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000002079,"date":"2024-06-23T16:00:00.000Z","nv":1.584,"tnv":1.584},{"stockId":3000000002079,"date":"2024-06-20T16:00:00.000Z","nv":1.587,"tnv":1.587},{"stockId":3000000002079,"date":"2024-06-19T16:00:00.000Z","nv":1.588,"tnv":1.588},{"stockId":3000000002079,"date":"2024-06-18T16:00:00.000Z","nv":1.588,"tnv":1.588},{"stockId":3000000002079,"date":"2024-06-17T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000002079,"date":"2024-06-16T16:00:00.000Z","nv":1.583,"tnv":1.583},{"stockId":3000000002079,"date":"2024-06-13T16:00:00.000Z","nv":1.587,"tnv":1.587},{"stockId":3000000002079,"date":"2024-06-12T16:00:00.000Z","nv":1.584,"tnv":1.584},{"stockId":3000000002079,"date":"2024-06-11T16:00:00.000Z","nv":1.594,"tnv":1.594},{"stockId":3000000002079,"date":"2024-06-10T16:00:00.000Z","nv":1.593,"tnv":1.593},{"stockId":3000000002079,"date":"2024-06-06T16:00:00.000Z","nv":1.611,"tnv":1.611},{"stockId":3000000002079,"date":"2024-06-05T16:00:00.000Z","nv":1.629,"tnv":1.629},{"stockId":3000000002079,"date":"2024-06-04T16:00:00.000Z","nv":1.624,"tnv":1.624},{"stockId":3000000002079,"date":"2024-06-03T16:00:00.000Z","nv":1.641,"tnv":1.641},{"stockId":3000000002079,"date":"2024-06-02T16:00:00.000Z","nv":1.625,"tnv":1.625},{"stockId":3000000002079,"date":"2024-05-30T16:00:00.000Z","nv":1.616,"tnv":1.616},{"stockId":3000000002079,"date":"2024-05-29T16:00:00.000Z","nv":1.618,"tnv":1.618},{"stockId":3000000002079,"date":"2024-05-28T16:00:00.000Z","nv":1.64,"tnv":1.64},{"stockId":3000000002079,"date":"2024-05-27T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000002079,"date":"2024-05-26T16:00:00.000Z","nv":1.645,"tnv":1.645},{"stockId":3000000002079,"date":"2024-05-23T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000002079,"date":"2024-05-22T16:00:00.000Z","nv":1.647,"tnv":1.647},{"stockId":3000000002079,"date":"2024-05-21T16:00:00.000Z","nv":1.659,"tnv":1.659},{"stockId":3000000002079,"date":"2024-05-20T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000002079,"date":"2024-05-19T16:00:00.000Z","nv":1.679,"tnv":1.679},{"stockId":3000000002079,"date":"2024-05-16T16:00:00.000Z","nv":1.661,"tnv":1.661},{"stockId":3000000002079,"date":"2024-05-15T16:00:00.000Z","nv":1.653,"tnv":1.653},{"stockId":3000000002079,"date":"2024-05-14T16:00:00.000Z","nv":1.647,"tnv":1.647},{"stockId":3000000002079,"date":"2024-05-13T16:00:00.000Z","nv":1.653,"tnv":1.653},{"stockId":3000000002079,"date":"2024-05-12T16:00:00.000Z","nv":1.656,"tnv":1.656},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002079,"nv":1.673,"tnv":1.673},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002079,"nv":1.68,"tnv":1.68},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002079,"nv":1.678,"tnv":1.678},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002079,"nv":1.694,"tnv":1.694},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002079,"nv":1.693,"tnv":1.693},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002079,"nv":1.669,"tnv":1.669},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002079,"nv":1.668,"tnv":1.668}],"influencesList":[]}