window.pageData = {"startDate":"2024-04-13T15:34:14.944Z","endDate":"2026-04-13T15:34:14.944Z","stock":{"_id":3000000002179,"stockCode":"002179","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-13T16:00:00.000Z","setUpScale":740857000,"market":"a","tickerId":2179,"custody":"中国农业银行股份有限公司","name":"华安事件驱动量化策略混合型证券投资基金","shortName":"华安事件驱动量化混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-13T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安事件驱动量化策略混合","pinyin":"hasjqdlhclhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"张序","stockType":"fund_manager","stockCode":"db20747019","exchange":"fm","tickerId":2624201790}],"hotMetrics":{"fss":{"stockId":3000000002179,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8798999999999999,"f_ins_h_s_r_c_hy":0.5065,"f_ins_h_s_r_c_1y":0.4209999999999999,"f_ind_h_s_r":0.1201,"f_ind_h_s_r_c_hy":-0.5065,"f_ind_h_s_r_c_1y":-0.42100000000000004,"f_h_a":6284,"f_h_s_a":7304,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002179,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.42957042957042957,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.4642857142857143,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.5970480523804239,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.4792,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.3951225372417107,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.20285528877352368,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.17093768200349446,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.04758522727272727,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.24248099592376335},"fp":{"stockId":3000000002179,"type":"fp","f_p_r_fys":0.0355699272433303,"f_p_r_m1":-0.004275165176836571,"f_p_r_m3":-0.011955264172773039,"f_p_r_m6":0.029329047810365383,"f_p_r_y1":0.34629532317393563,"f_p_r_y3":0.4162520729684911,"f_p_r_y5":0.8907749077490761,"f_cagr_p_r_fs":0.10618260959536374,"f_p_r_d1":-0.0024950099800397085,"f_p_r_y2":0.674509803921568,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000002179,"type":"ff","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002179,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.562,"f_nv_cr":0.02603123748498204},"f_as":{"stockId":3000000002179,"type":"f_as","f_tas":2090467791.2700002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016491,"name":"华安事件驱动量化策略混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016491","tickerId":16491,"shortName":"华安事件驱动量化混合C","currency":"CNY","__csrcFundId":1162,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.997Z","fundCollectionId":4000050040000,"inceptionDate":"2023-03-19T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hasjqdlhclhhxzqtzjj","followedNum":8}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":333,"holdings":2094008,"marketCap":163646725,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601318,"holdings":2073919,"marketCap":141856059,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":600036,"holdings":3353300,"marketCap":141173930,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601899,"holdings":3652700,"marketCap":125908569,"netValueRatio":0.0276,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":2142,"holdings":3896300,"marketCap":109447067,"netValueRatio":0.024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":100,"holdings":23605900,"marketCap":107170786,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":725,"holdings":25431600,"marketCap":107067036,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601229,"holdings":10386100,"marketCap":104899610,"netValueRatio":0.023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16297946239806627,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":603379,"holdings":1720699,"marketCap":104480843,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.038418150302867105,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601601,"holdings":2403700,"marketCap":100739067,"netValueRatio":0.0221,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}}],"lastFsMetrics":{"latestTurnoverRate":1.5340448158446593,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002179,"nv":2.562,"tnv":2.562},{"stockId":3000000002179,"date":"2026-04-08T16:00:00.000Z","nv":2.497,"tnv":2.497},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002179,"nv":2.504,"tnv":2.504},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002179,"nv":2.372,"tnv":2.372},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002179,"nv":2.349,"tnv":2.349},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002179,"nv":2.359,"tnv":2.359},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002179,"nv":2.417,"tnv":2.417},{"stockId":3000000002179,"date":"2026-03-30T16:00:00.000Z","nv":2.356,"tnv":2.356},{"stockId":3000000002179,"date":"2026-03-29T16:00:00.000Z","nv":2.416,"tnv":2.416},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002179,"nv":2.406,"tnv":2.406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002179,"nv":2.392,"tnv":2.392},{"stockId":3000000002179,"date":"2026-03-24T16:00:00.000Z","nv":2.426,"tnv":2.426},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002179,"nv":2.374,"tnv":2.374},{"stockId":3000000002179,"date":"2026-03-22T16:00:00.000Z","nv":2.327,"tnv":2.327},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002179,"nv":2.426,"tnv":2.426},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002179,"nv":2.428,"tnv":2.428},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002179,"nv":2.499,"tnv":2.499},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002179,"nv":2.445,"tnv":2.445},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002179,"nv":2.503,"tnv":2.503},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002179,"nv":2.501,"tnv":2.501},{"stockId":3000000002179,"date":"2026-03-11T16:00:00.000Z","nv":2.536,"tnv":2.536},{"stockId":3000000002179,"date":"2026-03-10T16:00:00.000Z","nv":2.565,"tnv":2.565},{"stockId":3000000002179,"date":"2026-03-09T16:00:00.000Z","nv":2.573,"tnv":2.573},{"stockId":3000000002179,"date":"2026-03-08T16:00:00.000Z","nv":2.529,"tnv":2.529},{"stockId":3000000002179,"date":"2026-03-05T16:00:00.000Z","nv":2.561,"tnv":2.561},{"stockId":3000000002179,"date":"2026-03-04T16:00:00.000Z","nv":2.552,"tnv":2.552},{"stockId":3000000002179,"date":"2026-03-03T16:00:00.000Z","nv":2.514,"tnv":2.514},{"stockId":3000000002179,"date":"2026-03-02T16:00:00.000Z","nv":2.534,"tnv":2.534},{"stockId":3000000002179,"date":"2026-03-01T16:00:00.000Z","nv":2.643,"tnv":2.643},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002179,"nv":2.652,"tnv":2.652},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002179,"nv":2.646,"tnv":2.646},{"stockId":3000000002179,"date":"2026-02-24T16:00:00.000Z","nv":2.633,"tnv":2.633},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002179,"nv":2.609,"tnv":2.609},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002179,"nv":2.611,"tnv":2.611},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002179,"nv":2.629,"tnv":2.629},{"stockId":3000000002179,"date":"2026-02-10T16:00:00.000Z","nv":2.605,"tnv":2.605},{"stockId":3000000002179,"date":"2026-02-09T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000002179,"date":"2026-02-08T16:00:00.000Z","nv":2.596,"tnv":2.596},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002179,"nv":2.533,"tnv":2.533},{"stockId":3000000002179,"date":"2026-02-04T16:00:00.000Z","nv":2.544,"tnv":2.544},{"stockId":3000000002179,"date":"2026-02-03T16:00:00.000Z","nv":2.577,"tnv":2.577},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002179,"nv":2.604,"tnv":2.604},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002179,"nv":2.541,"tnv":2.541},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002179,"nv":2.627,"tnv":2.627},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002179,"nv":2.636,"tnv":2.636},{"stockId":3000000002179,"date":"2026-01-27T16:00:00.000Z","nv":2.657,"tnv":2.657},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002179,"nv":2.651,"tnv":2.651},{"stockId":3000000002179,"date":"2026-01-25T16:00:00.000Z","nv":2.625,"tnv":2.625},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002179,"nv":2.645,"tnv":2.645},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002179,"nv":2.636,"tnv":2.636},{"stockId":3000000002179,"date":"2026-01-20T16:00:00.000Z","nv":2.624,"tnv":2.624},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002179,"nv":2.597,"tnv":2.597},{"stockId":3000000002179,"date":"2026-01-18T16:00:00.000Z","nv":2.625,"tnv":2.625},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002179,"nv":2.609,"tnv":2.609},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002179,"nv":2.602,"tnv":2.602},{"stockId":3000000002179,"date":"2026-01-13T16:00:00.000Z","nv":2.597,"tnv":2.597},{"stockId":3000000002179,"date":"2026-01-12T16:00:00.000Z","nv":2.594,"tnv":2.594},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002179,"nv":2.627,"tnv":2.627},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002179,"nv":2.593,"tnv":2.593},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002179,"nv":2.564,"tnv":2.564},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002179,"nv":2.566,"tnv":2.566},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002179,"nv":2.564,"tnv":2.564},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002179,"nv":2.516,"tnv":2.516},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002179,"nv":2.474,"tnv":2.474},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002179,"nv":2.478,"tnv":2.478},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002179,"nv":2.465,"tnv":2.465},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002179,"nv":2.464,"tnv":2.464},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002179,"nv":2.461,"tnv":2.461},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002179,"nv":2.439,"tnv":2.439},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002179,"nv":2.435,"tnv":2.435},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002179,"nv":2.433,"tnv":2.433},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002179,"nv":2.423,"tnv":2.423},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002179,"nv":2.414,"tnv":2.414},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002179,"nv":2.408,"tnv":2.408},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002179,"nv":2.381,"tnv":2.381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002179,"nv":2.406,"tnv":2.406},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002179,"nv":2.399,"tnv":2.399},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002179,"nv":2.386,"tnv":2.386},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002179,"nv":2.398,"tnv":2.398},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002179,"nv":2.396,"tnv":2.396},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002179,"nv":2.424,"tnv":2.424},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002179,"nv":2.428,"tnv":2.428},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002179,"nv":2.404,"tnv":2.404},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002179,"nv":2.407,"tnv":2.407},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002179,"nv":2.417,"tnv":2.417},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002179,"nv":2.427,"tnv":2.427},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002179,"nv":2.397,"tnv":2.397},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002179,"nv":2.394,"tnv":2.394},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002179,"nv":2.388,"tnv":2.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002179,"nv":2.391,"tnv":2.391},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002179,"nv":2.375,"tnv":2.375},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002179,"nv":2.376,"tnv":2.376},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002179,"nv":2.422,"tnv":2.422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002179,"nv":2.432,"tnv":2.432},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002179,"nv":2.419,"tnv":2.419},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002179,"nv":2.447,"tnv":2.447},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002179,"nv":2.466,"tnv":2.466},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002179,"nv":2.493,"tnv":2.493},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002179,"nv":2.462,"tnv":2.462},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002179,"nv":2.468,"tnv":2.468},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002179,"nv":2.475,"tnv":2.475},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002179,"nv":2.457,"tnv":2.457},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002179,"nv":2.46,"tnv":2.46},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002179,"nv":2.427,"tnv":2.427},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002179,"nv":2.425,"tnv":2.425},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002179,"nv":2.458,"tnv":2.458},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002179,"nv":2.456,"tnv":2.456},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002179,"nv":2.462,"tnv":2.462},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002179,"nv":2.47,"tnv":2.47},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002179,"nv":2.448,"tnv":2.448},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002179,"nv":2.458,"tnv":2.458},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002179,"nv":2.447,"tnv":2.447},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002179,"nv":2.438,"tnv":2.438},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002179,"nv":2.438,"tnv":2.438},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002179,"nv":2.453,"tnv":2.453},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002179,"nv":2.432,"tnv":2.432},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002179,"nv":2.427,"tnv":2.427},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002179,"nv":2.472,"tnv":2.472},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002179,"nv":2.488,"tnv":2.488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002179,"nv":2.453,"tnv":2.453},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002179,"nv":2.488,"tnv":2.488},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002179,"nv":2.489,"tnv":2.489},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002179,"nv":2.534,"tnv":2.534},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002179,"nv":2.5,"tnv":2.5},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002179,"nv":2.482,"tnv":2.482},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002179,"nv":2.435,"tnv":2.435},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002179,"nv":2.453,"tnv":2.453},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002179,"nv":2.454,"tnv":2.454},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002179,"nv":2.424,"tnv":2.424},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002179,"nv":2.44,"tnv":2.44},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002179,"nv":2.419,"tnv":2.419},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002179,"nv":2.441,"tnv":2.441},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002179,"nv":2.48,"tnv":2.48},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002179,"nv":2.456,"tnv":2.456},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002179,"nv":2.423,"tnv":2.423},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002179,"nv":2.407,"tnv":2.407},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002179,"nv":2.405,"tnv":2.405},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002179,"nv":2.351,"tnv":2.351},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002179,"nv":2.363,"tnv":2.363},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002179,"nv":2.373,"tnv":2.373},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002179,"nv":2.353,"tnv":2.353},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002179,"nv":2.296,"tnv":2.296},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002179,"nv":2.385,"tnv":2.385},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002179,"nv":2.432,"tnv":2.432},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002179,"nv":2.452,"tnv":2.452},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002179,"nv":2.447,"tnv":2.447},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002179,"nv":2.442,"tnv":2.442},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002179,"nv":2.372,"tnv":2.372},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002179,"nv":2.393,"tnv":2.393},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002179,"nv":2.422,"tnv":2.422},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002179,"nv":2.358,"tnv":2.358},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002179,"nv":2.279,"tnv":2.279},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002179,"nv":2.276,"tnv":2.276},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002179,"nv":2.244,"tnv":2.244},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002179,"nv":2.244,"tnv":2.244},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002179,"nv":2.216,"tnv":2.216},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002179,"nv":2.166,"tnv":2.166},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002179,"nv":2.165,"tnv":2.165},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002179,"nv":2.145,"tnv":2.145},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002179,"nv":2.119,"tnv":2.119},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002179,"nv":2.111,"tnv":2.111},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002179,"nv":2.137,"tnv":2.137},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002179,"nv":2.135,"tnv":2.135},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002179,"nv":2.114,"tnv":2.114},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002179,"nv":2.096,"tnv":2.096},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002179,"nv":2.065,"tnv":2.065},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002179,"nv":2.081,"tnv":2.081},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002179,"nv":2.111,"tnv":2.111},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002179,"nv":2.125,"tnv":2.125},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002179,"nv":2.123,"tnv":2.123},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002179,"nv":2.125,"tnv":2.125},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002179,"nv":2.124,"tnv":2.124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002179,"nv":2.108,"tnv":2.108},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002179,"nv":2.106,"tnv":2.106},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002179,"nv":2.094,"tnv":2.094},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002179,"nv":2.075,"tnv":2.075},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002179,"nv":2.066,"tnv":2.066},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002179,"nv":2.061,"tnv":2.061},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002179,"nv":2.053,"tnv":2.053},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002179,"nv":2.06,"tnv":2.06},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002179,"nv":2.056,"tnv":2.056},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002179,"nv":2.043,"tnv":2.043},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002179,"nv":2.034,"tnv":2.034},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002179,"nv":2.046,"tnv":2.046},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002179,"nv":2.034,"tnv":2.034},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002179,"nv":2.038,"tnv":2.038},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002179,"nv":2.032,"tnv":2.032},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002179,"nv":2.031,"tnv":2.031},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002179,"nv":2.031,"tnv":2.031},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002179,"nv":2.023,"tnv":2.023},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002179,"nv":2.009,"tnv":2.009},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002179,"nv":2.023,"tnv":2.023},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002179,"nv":2.029,"tnv":2.029},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002179,"nv":2.006,"tnv":2.006},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002179,"nv":1.99,"tnv":1.99},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002179,"nv":1.98,"tnv":1.98},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002179,"nv":1.98,"tnv":1.98},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002179,"nv":1.993,"tnv":1.993},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002179,"nv":1.996,"tnv":1.996},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002179,"nv":2.004,"tnv":2.004},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002179,"nv":1.992,"tnv":1.992},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002179,"nv":2.007,"tnv":2.007},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002179,"nv":2.005,"tnv":2.005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002179,"nv":1.986,"tnv":1.986},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002179,"nv":1.998,"tnv":1.998},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002179,"nv":1.991,"tnv":1.991},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002179,"nv":1.997,"tnv":1.997},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002179,"nv":2.002,"tnv":2.002},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002179,"nv":1.985,"tnv":1.985},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002179,"nv":1.972,"tnv":1.972},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002179,"nv":1.98,"tnv":1.98},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002179,"nv":1.973,"tnv":1.973},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002179,"nv":1.97,"tnv":1.97},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002179,"nv":1.974,"tnv":1.974},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002179,"nv":1.975,"tnv":1.975},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002179,"nv":1.995,"tnv":1.995},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002179,"nv":1.994,"tnv":1.994},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002179,"nv":1.99,"tnv":1.99},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002179,"nv":1.972,"tnv":1.972},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002179,"nv":1.969,"tnv":1.969},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002179,"nv":1.977,"tnv":1.977},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002179,"nv":1.986,"tnv":1.986},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002179,"nv":1.972,"tnv":1.972},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002179,"nv":1.967,"tnv":1.967},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002179,"nv":1.952,"tnv":1.952},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002179,"nv":1.955,"tnv":1.955},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002179,"nv":1.953,"tnv":1.953},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002179,"nv":1.943,"tnv":1.943},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002179,"nv":1.927,"tnv":1.927},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002179,"nv":1.922,"tnv":1.922},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002179,"nv":1.919,"tnv":1.919},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002179,"nv":1.93,"tnv":1.93},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002179,"nv":1.929,"tnv":1.929},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002179,"nv":1.924,"tnv":1.924},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002179,"nv":1.924,"tnv":1.924},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002179,"nv":1.93,"tnv":1.93},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002179,"nv":1.91,"tnv":1.91},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002179,"nv":1.92,"tnv":1.92},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002179,"nv":1.915,"tnv":1.915},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002179,"nv":1.916,"tnv":1.916},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002179,"nv":1.915,"tnv":1.915},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002179,"nv":1.904,"tnv":1.904},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002179,"nv":1.903,"tnv":1.903},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002179,"nv":1.877,"tnv":1.877},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002179,"nv":1.851,"tnv":1.851},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002179,"nv":1.818,"tnv":1.818},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002179,"nv":1.955,"tnv":1.955},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002179,"nv":1.974,"tnv":1.974},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002179,"nv":1.975,"tnv":1.975},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002179,"nv":1.966,"tnv":1.966},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002179,"nv":1.976,"tnv":1.976},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002179,"nv":1.986,"tnv":1.986},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002179,"nv":1.977,"tnv":1.977},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002179,"nv":1.981,"tnv":1.981},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002179,"nv":1.985,"tnv":1.985},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002179,"nv":1.968,"tnv":1.968},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002179,"nv":2.001,"tnv":2.001},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002179,"nv":2.011,"tnv":2.011},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002179,"nv":2.019,"tnv":2.019},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002179,"nv":2.01,"tnv":2.01},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002179,"nv":2.014,"tnv":2.014},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002179,"nv":1.979,"tnv":1.979},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002179,"nv":2,"tnv":2},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002179,"nv":2.007,"tnv":2.007},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002179,"nv":1.999,"tnv":1.999},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002179,"nv":2.004,"tnv":2.004},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002179,"nv":2.003,"tnv":2.003},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002179,"nv":1.969,"tnv":1.969},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002179,"nv":1.958,"tnv":1.958},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002179,"nv":1.94,"tnv":1.94},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002179,"nv":1.934,"tnv":1.934},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002179,"nv":2,"tnv":2},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002179,"nv":2.008,"tnv":2.008},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002179,"nv":1.986,"tnv":1.986},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002179,"nv":2.002,"tnv":2.002},{"stockId":3000000002179,"date":"2025-02-20T16:00:00.000Z","nv":2.004,"tnv":2.004},{"stockId":3000000002179,"date":"2025-02-19T16:00:00.000Z","nv":1.969,"tnv":1.969},{"stockId":3000000002179,"date":"2025-02-18T16:00:00.000Z","nv":1.961,"tnv":1.961},{"stockId":3000000002179,"date":"2025-02-17T16:00:00.000Z","nv":1.921,"tnv":1.921},{"stockId":3000000002179,"date":"2025-02-16T16:00:00.000Z","nv":1.959,"tnv":1.959},{"stockId":3000000002179,"date":"2025-02-13T16:00:00.000Z","nv":1.949,"tnv":1.949},{"stockId":3000000002179,"date":"2025-02-12T16:00:00.000Z","nv":1.936,"tnv":1.936},{"stockId":3000000002179,"date":"2025-02-11T16:00:00.000Z","nv":1.97,"tnv":1.97},{"stockId":3000000002179,"date":"2025-02-10T16:00:00.000Z","nv":1.946,"tnv":1.946},{"stockId":3000000002179,"date":"2025-02-09T16:00:00.000Z","nv":1.954,"tnv":1.954},{"stockId":3000000002179,"date":"2025-02-06T16:00:00.000Z","nv":1.94,"tnv":1.94},{"stockId":3000000002179,"date":"2025-02-05T16:00:00.000Z","nv":1.912,"tnv":1.912},{"stockId":3000000002179,"date":"2025-02-04T16:00:00.000Z","nv":1.863,"tnv":1.863},{"stockId":3000000002179,"date":"2025-01-26T16:00:00.000Z","nv":1.858,"tnv":1.858},{"stockId":3000000002179,"date":"2025-01-23T16:00:00.000Z","nv":1.881,"tnv":1.881},{"stockId":3000000002179,"date":"2025-01-22T16:00:00.000Z","nv":1.837,"tnv":1.837},{"stockId":3000000002179,"date":"2025-01-21T16:00:00.000Z","nv":1.851,"tnv":1.851},{"stockId":3000000002179,"date":"2025-01-20T16:00:00.000Z","nv":1.868,"tnv":1.868},{"stockId":3000000002179,"date":"2025-01-19T16:00:00.000Z","nv":1.849,"tnv":1.849},{"stockId":3000000002179,"date":"2025-01-16T16:00:00.000Z","nv":1.832,"tnv":1.832},{"stockId":3000000002179,"date":"2025-01-15T16:00:00.000Z","nv":1.805,"tnv":1.805},{"stockId":3000000002179,"date":"2025-01-14T16:00:00.000Z","nv":1.809,"tnv":1.809},{"stockId":3000000002179,"date":"2025-01-13T16:00:00.000Z","nv":1.815,"tnv":1.815},{"stockId":3000000002179,"date":"2025-01-12T16:00:00.000Z","nv":1.753,"tnv":1.753},{"stockId":3000000002179,"date":"2025-01-09T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000002179,"date":"2025-01-08T16:00:00.000Z","nv":1.77,"tnv":1.77},{"stockId":3000000002179,"date":"2025-01-07T16:00:00.000Z","nv":1.759,"tnv":1.759},{"stockId":3000000002179,"date":"2025-01-06T16:00:00.000Z","nv":1.758,"tnv":1.758},{"stockId":3000000002179,"date":"2025-01-05T16:00:00.000Z","nv":1.737,"tnv":1.737},{"stockId":3000000002179,"date":"2025-01-02T16:00:00.000Z","nv":1.749,"tnv":1.749},{"stockId":3000000002179,"date":"2025-01-01T16:00:00.000Z","nv":1.765,"tnv":1.765},{"stockId":3000000002179,"date":"2024-12-30T16:00:00.000Z","nv":1.792,"tnv":1.792},{"stockId":3000000002179,"date":"2024-12-29T16:00:00.000Z","nv":1.823,"tnv":1.823},{"stockId":3000000002179,"date":"2024-12-26T16:00:00.000Z","nv":1.826,"tnv":1.826},{"stockId":3000000002179,"date":"2024-12-25T16:00:00.000Z","nv":1.83,"tnv":1.83},{"stockId":3000000002179,"date":"2024-12-24T16:00:00.000Z","nv":1.819,"tnv":1.819},{"stockId":3000000002179,"date":"2024-12-23T16:00:00.000Z","nv":1.834,"tnv":1.834},{"stockId":3000000002179,"date":"2024-12-22T16:00:00.000Z","nv":1.809,"tnv":1.809},{"stockId":3000000002179,"date":"2024-12-19T16:00:00.000Z","nv":1.829,"tnv":1.829},{"stockId":3000000002179,"date":"2024-12-18T16:00:00.000Z","nv":1.835,"tnv":1.835},{"stockId":3000000002179,"date":"2024-12-17T16:00:00.000Z","nv":1.832,"tnv":1.832},{"stockId":3000000002179,"date":"2024-12-16T16:00:00.000Z","nv":1.828,"tnv":1.828},{"stockId":3000000002179,"date":"2024-12-15T16:00:00.000Z","nv":1.831,"tnv":1.831},{"stockId":3000000002179,"date":"2024-12-12T16:00:00.000Z","nv":1.871,"tnv":1.871},{"stockId":3000000002179,"date":"2024-12-11T16:00:00.000Z","nv":1.908,"tnv":1.908},{"stockId":3000000002179,"date":"2024-12-10T16:00:00.000Z","nv":1.894,"tnv":1.894},{"stockId":3000000002179,"date":"2024-12-09T16:00:00.000Z","nv":1.899,"tnv":1.899},{"stockId":3000000002179,"date":"2024-12-08T16:00:00.000Z","nv":1.897,"tnv":1.897},{"stockId":3000000002179,"date":"2024-12-05T16:00:00.000Z","nv":1.896,"tnv":1.896},{"stockId":3000000002179,"date":"2024-12-04T16:00:00.000Z","nv":1.879,"tnv":1.879},{"stockId":3000000002179,"date":"2024-12-03T16:00:00.000Z","nv":1.881,"tnv":1.881},{"stockId":3000000002179,"date":"2024-12-02T16:00:00.000Z","nv":1.902,"tnv":1.902},{"stockId":3000000002179,"date":"2024-12-01T16:00:00.000Z","nv":1.905,"tnv":1.905},{"stockId":3000000002179,"date":"2024-11-28T16:00:00.000Z","nv":1.892,"tnv":1.892},{"stockId":3000000002179,"date":"2024-11-27T16:00:00.000Z","nv":1.871,"tnv":1.871},{"stockId":3000000002179,"date":"2024-11-26T16:00:00.000Z","nv":1.884,"tnv":1.884},{"stockId":3000000002179,"date":"2024-11-25T16:00:00.000Z","nv":1.842,"tnv":1.842},{"stockId":3000000002179,"date":"2024-11-24T16:00:00.000Z","nv":1.866,"tnv":1.866},{"stockId":3000000002179,"date":"2024-11-21T16:00:00.000Z","nv":1.865,"tnv":1.865},{"stockId":3000000002179,"date":"2024-11-20T16:00:00.000Z","nv":1.928,"tnv":1.928},{"stockId":3000000002179,"date":"2024-11-19T16:00:00.000Z","nv":1.914,"tnv":1.914},{"stockId":3000000002179,"date":"2024-11-18T16:00:00.000Z","nv":1.902,"tnv":1.902},{"stockId":3000000002179,"date":"2024-11-17T16:00:00.000Z","nv":1.849,"tnv":1.849},{"stockId":3000000002179,"date":"2024-11-14T16:00:00.000Z","nv":1.876,"tnv":1.876},{"stockId":3000000002179,"date":"2024-11-13T16:00:00.000Z","nv":1.938,"tnv":1.938},{"stockId":3000000002179,"date":"2024-11-12T16:00:00.000Z","nv":1.997,"tnv":1.997},{"stockId":3000000002179,"date":"2024-11-11T16:00:00.000Z","nv":1.988,"tnv":1.988},{"stockId":3000000002179,"date":"2024-11-10T16:00:00.000Z","nv":2.019,"tnv":2.019},{"stockId":3000000002179,"date":"2024-11-07T16:00:00.000Z","nv":1.96,"tnv":1.96},{"stockId":3000000002179,"date":"2024-11-06T16:00:00.000Z","nv":1.944,"tnv":1.944},{"stockId":3000000002179,"date":"2024-11-05T16:00:00.000Z","nv":1.924,"tnv":1.924},{"stockId":3000000002179,"date":"2024-11-04T16:00:00.000Z","nv":1.922,"tnv":1.922},{"stockId":3000000002179,"date":"2024-11-03T16:00:00.000Z","nv":1.862,"tnv":1.862},{"stockId":3000000002179,"date":"2024-10-31T16:00:00.000Z","nv":1.826,"tnv":1.826},{"stockId":3000000002179,"date":"2024-10-30T16:00:00.000Z","nv":1.866,"tnv":1.866},{"stockId":3000000002179,"date":"2024-10-29T16:00:00.000Z","nv":1.845,"tnv":1.845},{"stockId":3000000002179,"date":"2024-10-28T16:00:00.000Z","nv":1.857,"tnv":1.857},{"stockId":3000000002179,"date":"2024-10-27T16:00:00.000Z","nv":1.866,"tnv":1.866},{"stockId":3000000002179,"date":"2024-10-24T16:00:00.000Z","nv":1.866,"tnv":1.866},{"stockId":3000000002179,"date":"2024-10-23T16:00:00.000Z","nv":1.843,"tnv":1.843},{"stockId":3000000002179,"date":"2024-10-22T16:00:00.000Z","nv":1.856,"tnv":1.856},{"stockId":3000000002179,"date":"2024-10-21T16:00:00.000Z","nv":1.876,"tnv":1.876},{"stockId":3000000002179,"date":"2024-10-20T16:00:00.000Z","nv":1.865,"tnv":1.865},{"stockId":3000000002179,"date":"2024-10-17T16:00:00.000Z","nv":1.836,"tnv":1.836},{"stockId":3000000002179,"date":"2024-10-16T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000002179,"date":"2024-10-15T16:00:00.000Z","nv":1.713,"tnv":1.713},{"stockId":3000000002179,"date":"2024-10-14T16:00:00.000Z","nv":1.743,"tnv":1.743},{"stockId":3000000002179,"date":"2024-10-13T16:00:00.000Z","nv":1.779,"tnv":1.779},{"stockId":3000000002179,"date":"2024-10-10T16:00:00.000Z","nv":1.734,"tnv":1.734},{"stockId":3000000002179,"date":"2024-10-09T16:00:00.000Z","nv":1.803,"tnv":1.803},{"stockId":3000000002179,"date":"2024-10-08T16:00:00.000Z","nv":1.84,"tnv":1.84},{"stockId":3000000002179,"date":"2024-10-07T16:00:00.000Z","nv":1.945,"tnv":1.945},{"stockId":3000000002179,"date":"2024-09-29T16:00:00.000Z","nv":1.764,"tnv":1.764},{"stockId":3000000002179,"date":"2024-09-26T16:00:00.000Z","nv":1.587,"tnv":1.587},{"stockId":3000000002179,"date":"2024-09-25T16:00:00.000Z","nv":1.509,"tnv":1.509},{"stockId":3000000002179,"date":"2024-09-24T16:00:00.000Z","nv":1.46,"tnv":1.46},{"stockId":3000000002179,"date":"2024-09-23T16:00:00.000Z","nv":1.453,"tnv":1.453},{"stockId":3000000002179,"date":"2024-09-22T16:00:00.000Z","nv":1.393,"tnv":1.393},{"stockId":3000000002179,"date":"2024-09-19T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000002179,"date":"2024-09-18T16:00:00.000Z","nv":1.407,"tnv":1.407},{"stockId":3000000002179,"date":"2024-09-17T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000002179,"date":"2024-09-12T16:00:00.000Z","nv":1.407,"tnv":1.407},{"stockId":3000000002179,"date":"2024-09-11T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000002179,"date":"2024-09-10T16:00:00.000Z","nv":1.413,"tnv":1.413},{"stockId":3000000002179,"date":"2024-09-09T16:00:00.000Z","nv":1.416,"tnv":1.416},{"stockId":3000000002179,"date":"2024-09-08T16:00:00.000Z","nv":1.406,"tnv":1.406},{"stockId":3000000002179,"date":"2024-09-05T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000002179,"date":"2024-09-04T16:00:00.000Z","nv":1.433,"tnv":1.433},{"stockId":3000000002179,"date":"2024-09-03T16:00:00.000Z","nv":1.43,"tnv":1.43},{"stockId":3000000002179,"date":"2024-09-02T16:00:00.000Z","nv":1.44,"tnv":1.44},{"stockId":3000000002179,"date":"2024-09-01T16:00:00.000Z","nv":1.436,"tnv":1.436},{"stockId":3000000002179,"date":"2024-08-29T16:00:00.000Z","nv":1.469,"tnv":1.469},{"stockId":3000000002179,"date":"2024-08-28T16:00:00.000Z","nv":1.443,"tnv":1.443},{"stockId":3000000002179,"date":"2024-08-27T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000002179,"date":"2024-08-26T16:00:00.000Z","nv":1.444,"tnv":1.444},{"stockId":3000000002179,"date":"2024-08-25T16:00:00.000Z","nv":1.458,"tnv":1.458},{"stockId":3000000002179,"date":"2024-08-22T16:00:00.000Z","nv":1.47,"tnv":1.47},{"stockId":3000000002179,"date":"2024-08-21T16:00:00.000Z","nv":1.477,"tnv":1.477},{"stockId":3000000002179,"date":"2024-08-20T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000002179,"date":"2024-08-19T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000002179,"date":"2024-08-18T16:00:00.000Z","nv":1.504,"tnv":1.504},{"stockId":3000000002179,"date":"2024-08-15T16:00:00.000Z","nv":1.503,"tnv":1.503},{"stockId":3000000002179,"date":"2024-08-14T16:00:00.000Z","nv":1.496,"tnv":1.496},{"stockId":3000000002179,"date":"2024-08-13T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000002179,"date":"2024-08-12T16:00:00.000Z","nv":1.504,"tnv":1.504},{"stockId":3000000002179,"date":"2024-08-11T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000002179,"date":"2024-08-08T16:00:00.000Z","nv":1.501,"tnv":1.501},{"stockId":3000000002179,"date":"2024-08-07T16:00:00.000Z","nv":1.499,"tnv":1.499},{"stockId":3000000002179,"date":"2024-08-06T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000002179,"date":"2024-08-05T16:00:00.000Z","nv":1.504,"tnv":1.504},{"stockId":3000000002179,"date":"2024-08-04T16:00:00.000Z","nv":1.484,"tnv":1.484},{"stockId":3000000002179,"date":"2024-08-01T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000002179,"date":"2024-07-31T16:00:00.000Z","nv":1.57,"tnv":1.57},{"stockId":3000000002179,"date":"2024-07-30T16:00:00.000Z","nv":1.568,"tnv":1.568},{"stockId":3000000002179,"date":"2024-07-29T16:00:00.000Z","nv":1.531,"tnv":1.531},{"stockId":3000000002179,"date":"2024-07-28T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000002179,"date":"2024-07-25T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000002179,"date":"2024-07-24T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000002179,"date":"2024-07-23T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000002179,"date":"2024-07-22T16:00:00.000Z","nv":1.549,"tnv":1.549},{"stockId":3000000002179,"date":"2024-07-21T16:00:00.000Z","nv":1.585,"tnv":1.585},{"stockId":3000000002179,"date":"2024-07-18T16:00:00.000Z","nv":1.586,"tnv":1.586},{"stockId":3000000002179,"date":"2024-07-17T16:00:00.000Z","nv":1.585,"tnv":1.585},{"stockId":3000000002179,"date":"2024-07-16T16:00:00.000Z","nv":1.58,"tnv":1.58},{"stockId":3000000002179,"date":"2024-07-15T16:00:00.000Z","nv":1.597,"tnv":1.597},{"stockId":3000000002179,"date":"2024-07-14T16:00:00.000Z","nv":1.578,"tnv":1.578},{"stockId":3000000002179,"date":"2024-07-11T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000002179,"date":"2024-07-10T16:00:00.000Z","nv":1.577,"tnv":1.577},{"stockId":3000000002179,"date":"2024-07-09T16:00:00.000Z","nv":1.563,"tnv":1.563},{"stockId":3000000002179,"date":"2024-07-08T16:00:00.000Z","nv":1.564,"tnv":1.564},{"stockId":3000000002179,"date":"2024-07-07T16:00:00.000Z","nv":1.518,"tnv":1.518},{"stockId":3000000002179,"date":"2024-07-04T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000002179,"date":"2024-07-03T16:00:00.000Z","nv":1.529,"tnv":1.529},{"stockId":3000000002179,"date":"2024-07-02T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000002179,"date":"2024-07-01T16:00:00.000Z","nv":1.544,"tnv":1.544},{"stockId":3000000002179,"date":"2024-06-30T16:00:00.000Z","nv":1.558,"tnv":1.558},{"stockId":3000000002179,"date":"2024-06-27T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000002179,"date":"2024-06-26T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000002179,"date":"2024-06-25T16:00:00.000Z","nv":1.537,"tnv":1.537},{"stockId":3000000002179,"date":"2024-06-24T16:00:00.000Z","nv":1.507,"tnv":1.507},{"stockId":3000000002179,"date":"2024-06-23T16:00:00.000Z","nv":1.536,"tnv":1.536},{"stockId":3000000002179,"date":"2024-06-20T16:00:00.000Z","nv":1.563,"tnv":1.563},{"stockId":3000000002179,"date":"2024-06-19T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000002179,"date":"2024-06-18T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000002179,"date":"2024-06-17T16:00:00.000Z","nv":1.578,"tnv":1.578},{"stockId":3000000002179,"date":"2024-06-16T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000002179,"date":"2024-06-13T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000002179,"date":"2024-06-12T16:00:00.000Z","nv":1.548,"tnv":1.548},{"stockId":3000000002179,"date":"2024-06-11T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000002179,"date":"2024-06-10T16:00:00.000Z","nv":1.531,"tnv":1.531},{"stockId":3000000002179,"date":"2024-06-06T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000002179,"date":"2024-06-05T16:00:00.000Z","nv":1.532,"tnv":1.532},{"stockId":3000000002179,"date":"2024-06-04T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000002179,"date":"2024-06-03T16:00:00.000Z","nv":1.529,"tnv":1.529},{"stockId":3000000002179,"date":"2024-06-02T16:00:00.000Z","nv":1.526,"tnv":1.526},{"stockId":3000000002179,"date":"2024-05-30T16:00:00.000Z","nv":1.52,"tnv":1.52},{"stockId":3000000002179,"date":"2024-05-29T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000002179,"date":"2024-05-28T16:00:00.000Z","nv":1.525,"tnv":1.525},{"stockId":3000000002179,"date":"2024-05-27T16:00:00.000Z","nv":1.527,"tnv":1.527},{"stockId":3000000002179,"date":"2024-05-26T16:00:00.000Z","nv":1.547,"tnv":1.547},{"stockId":3000000002179,"date":"2024-05-23T16:00:00.000Z","nv":1.523,"tnv":1.523},{"stockId":3000000002179,"date":"2024-05-22T16:00:00.000Z","nv":1.55,"tnv":1.55},{"stockId":3000000002179,"date":"2024-05-21T16:00:00.000Z","nv":1.567,"tnv":1.567},{"stockId":3000000002179,"date":"2024-05-20T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000002179,"date":"2024-05-19T16:00:00.000Z","nv":1.574,"tnv":1.574},{"stockId":3000000002179,"date":"2024-05-16T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000002179,"date":"2024-05-15T16:00:00.000Z","nv":1.551,"tnv":1.551},{"stockId":3000000002179,"date":"2024-05-14T16:00:00.000Z","nv":1.549,"tnv":1.549},{"stockId":3000000002179,"date":"2024-05-13T16:00:00.000Z","nv":1.565,"tnv":1.565},{"stockId":3000000002179,"date":"2024-05-12T16:00:00.000Z","nv":1.567,"tnv":1.567},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002179,"nv":1.571,"tnv":1.571},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002179,"nv":1.579,"tnv":1.579},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002179,"nv":1.562,"tnv":1.562},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002179,"nv":1.58,"tnv":1.58},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002179,"nv":1.578,"tnv":1.578},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002179,"nv":1.562,"tnv":1.562},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002179,"nv":1.553,"tnv":1.553},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002179,"nv":1.541,"tnv":1.541},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002179,"nv":1.527,"tnv":1.527},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002179,"nv":1.52,"tnv":1.52},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002179,"nv":1.516,"tnv":1.516},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002179,"nv":1.528,"tnv":1.528},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002179,"nv":1.549,"tnv":1.549},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002179,"nv":1.553,"tnv":1.553},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002179,"nv":1.555,"tnv":1.555},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002179,"nv":1.539,"tnv":1.539},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002179,"nv":1.556,"tnv":1.556}],"influencesList":[]}