window.pageData = {"startDate":"2024-07-16T21:54:12.394Z","endDate":"2026-07-16T21:54:12.394Z","stock":{"_id":3000000016290,"name":"华安国企改革主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016290","tickerId":16290,"shortName":"华安国企改革主题灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hagqggztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"关鹏","stockType":"fund_manager","stockCode":"j101019812","exchange":"fm","tickerId":716246290}],"hotMetrics":{"fss":{"stockId":3000000016290,"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":422,"f_h_s_a":3758,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.47619999999999996,"f_ins_h_s_r_c_1y":-0.47619999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016290,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.8517233661593554,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.6142750293834811,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.7619463233689723,"f_p_r_m6_ssc":8949,"f_p_r_m6_ssrp":0.800402324541797,"f_p_r_y1_ssc":8437,"f_p_r_y1_ssrp":0.8515884305357989,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.9237777492621584,"f_cagr_p_r_fs_ssc":9318,"f_cagr_p_r_fs_ssrp":0.9300203928303102,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.9282862845737098},"fp":{"stockId":3000000016290,"type":"fp","f_p_r_fys":-0.08694158075601421,"f_p_r_m1":-0.04527488321954687,"f_p_r_m3":-0.07195249738037024,"f_cagr_p_r_fs":-0.0727307431550901,"f_p_r_m6":-0.10297096556380836,"f_p_r_d1":-0.0056904400606980765,"f_p_r_y1":-0.005613772455090427,"f_p_r_y2":0.027058368766910146,"last_data_date":"2026-07-15T16:00:00.000Z","f_p_r_y3":-0.14317961947758928,"f_i_d":"2022-08-10T16:00:00.000Z"},"ff":{"stockId":3000000016290,"type":"ff","f_m_f":2717139,"f_m_f_r":0.012,"f_c_f":452856,"f_c_f_r":0.002,"f_m_a_c_f":3169995,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016290,"type":"f_nlacan","f_nv_d":"2026-07-15T16:00:00.000Z","f_nv":2.657,"f_nv_cr":-0.01519644180874724},"f_as":{"stockId":3000000016290,"type":"f_as","f_tas":1284143.436,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001445,"stockCode":"001445","stockType":"fund","areaCode":"cn","followedNum":54,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-10T16:00:00.000Z","setUpScale":1798700000,"market":"a","tickerId":1445,"custody":"中国建设银行股份有限公司","name":"华安国企改革主题灵活配置混合型证券投资基金","shortName":"华安国企改革主题灵活配置混合(001445)","fundSecondLevel":"hybrid","__csrcFundId":4143,"fundStatus":"normal","lastUpdated":"2026-04-30T18:00:49.927Z","masterFundFlag":1,"inceptionDate":"2015-06-28T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安国企改革主题灵活配置混合","pinyin":"hagqggztlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601318,"holdings":275200,"marketCap":15625856,"netValueRatio":0.0575,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601601,"holdings":399100,"marketCap":14802619,"netValueRatio":0.0545,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601628,"holdings":320900,"marketCap":11661506,"netValueRatio":0.0429,"quarterlyChange":-0.20131868131868114,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600970,"holdings":1119700,"marketCap":11566501,"netValueRatio":0.0426,"quarterlyChange":-0.005774783445620657,"stock":{"stockCode":"600970","exchange":"sh","stockType":"company","tickerId":600970,"name":"中材国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600036,"holdings":279400,"marketCap":10986008,"netValueRatio":0.0404,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600309,"holdings":137100,"marketCap":10892595,"netValueRatio":0.0401,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":2142,"holdings":275900,"marketCap":8401155,"netValueRatio":0.0309,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":951,"holdings":375200,"marketCap":8348200,"netValueRatio":0.0307,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":601899,"holdings":249000,"marketCap":8147280,"netValueRatio":0.03,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001445,"stockId":600426,"holdings":220100,"marketCap":7967620,"netValueRatio":0.0293,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000016290,"date":"2026-07-15T16:00:00.000Z","nv":2.657,"tnv":2.657},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000016290,"nv":2.698,"tnv":2.698},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000016290,"nv":2.676,"tnv":2.676},{"stockId":3000000016290,"date":"2026-07-12T16:00:00.000Z","nv":2.611,"tnv":2.611},{"stockId":3000000016290,"date":"2026-07-09T16:00:00.000Z","nv":2.654,"tnv":2.654},{"stockId":3000000016290,"date":"2026-07-08T16:00:00.000Z","nv":2.68,"tnv":2.68},{"stockId":3000000016290,"date":"2026-07-07T16:00:00.000Z","nv":2.672,"tnv":2.672},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000016290,"nv":2.706,"tnv":2.706},{"stockId":3000000016290,"date":"2026-07-05T16:00:00.000Z","nv":2.746,"tnv":2.746},{"stockId":3000000016290,"date":"2026-07-02T16:00:00.000Z","nv":2.73,"tnv":2.73},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000016290,"nv":2.701,"tnv":2.701},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000016290,"nv":2.718,"tnv":2.718},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000016290,"nv":2.66,"tnv":2.66},{"stockId":3000000016290,"date":"2026-06-28T16:00:00.000Z","nv":2.682,"tnv":2.682},{"stockId":3000000016290,"date":"2026-06-25T16:00:00.000Z","nv":2.678,"tnv":2.678},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000016290,"nv":2.757,"tnv":2.757},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000016290,"nv":2.735,"tnv":2.735},{"stockId":3000000016290,"date":"2026-06-22T16:00:00.000Z","nv":2.756,"tnv":2.756},{"stockId":3000000016290,"date":"2026-06-21T16:00:00.000Z","nv":2.806,"tnv":2.806},{"stockId":3000000016290,"date":"2026-06-17T16:00:00.000Z","nv":2.72,"tnv":2.72},{"stockId":3000000016290,"date":"2026-06-16T16:00:00.000Z","nv":2.784,"tnv":2.784},{"stockId":3000000016290,"date":"2026-06-15T16:00:00.000Z","nv":2.783,"tnv":2.783},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016290,"nv":2.79,"tnv":2.79},{"stockId":3000000016290,"date":"2026-06-11T16:00:00.000Z","nv":2.758,"tnv":2.758},{"stockId":3000000016290,"date":"2026-06-10T16:00:00.000Z","nv":2.703,"tnv":2.703},{"stockId":3000000016290,"date":"2026-06-09T16:00:00.000Z","nv":2.708,"tnv":2.708},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016290,"nv":2.698,"tnv":2.698},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016290,"nv":2.678,"tnv":2.678},{"stockId":3000000016290,"date":"2026-06-04T16:00:00.000Z","nv":2.724,"tnv":2.724},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016290,"nv":2.736,"tnv":2.736},{"stockId":3000000016290,"date":"2026-06-02T16:00:00.000Z","nv":2.755,"tnv":2.755},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016290,"nv":2.772,"tnv":2.772},{"stockId":3000000016290,"date":"2026-05-31T16:00:00.000Z","nv":2.755,"tnv":2.755},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016290,"nv":2.757,"tnv":2.757},{"stockId":3000000016290,"date":"2026-05-27T16:00:00.000Z","nv":2.751,"tnv":2.751},{"stockId":3000000016290,"date":"2026-05-26T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000016290,"date":"2026-05-25T16:00:00.000Z","nv":2.78,"tnv":2.78},{"stockId":3000000016290,"date":"2026-05-24T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000016290,"date":"2026-05-21T16:00:00.000Z","nv":2.764,"tnv":2.764},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016290,"nv":2.741,"tnv":2.741},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016290,"nv":2.78,"tnv":2.78},{"stockId":3000000016290,"date":"2026-05-18T16:00:00.000Z","nv":2.778,"tnv":2.778},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016290,"nv":2.779,"tnv":2.779},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016290,"nv":2.797,"tnv":2.797},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016290,"nv":2.819,"tnv":2.819},{"stockId":3000000016290,"date":"2026-05-12T16:00:00.000Z","nv":2.865,"tnv":2.865},{"stockId":3000000016290,"date":"2026-05-11T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000016290,"date":"2026-05-10T16:00:00.000Z","nv":2.885,"tnv":2.885},{"stockId":3000000016290,"date":"2026-05-07T16:00:00.000Z","nv":2.881,"tnv":2.881},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016290,"nv":2.889,"tnv":2.889},{"stockId":3000000016290,"date":"2026-05-05T16:00:00.000Z","nv":2.908,"tnv":2.908},{"stockId":3000000016290,"date":"2026-04-29T16:00:00.000Z","nv":2.886,"tnv":2.886},{"stockId":3000000016290,"date":"2026-04-28T16:00:00.000Z","nv":2.905,"tnv":2.905},{"stockId":3000000016290,"date":"2026-04-27T16:00:00.000Z","nv":2.867,"tnv":2.867},{"stockId":3000000016290,"date":"2026-04-26T16:00:00.000Z","nv":2.854,"tnv":2.854},{"stockId":3000000016290,"date":"2026-04-23T16:00:00.000Z","nv":2.855,"tnv":2.855},{"stockId":3000000016290,"date":"2026-04-22T16:00:00.000Z","nv":2.86,"tnv":2.86},{"stockId":3000000016290,"date":"2026-04-21T16:00:00.000Z","nv":2.857,"tnv":2.857},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016290,"nv":2.863,"tnv":2.863},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016290,"nv":2.86,"tnv":2.86},{"stockId":3000000016290,"date":"2026-04-16T16:00:00.000Z","nv":2.842,"tnv":2.842},{"stockId":3000000016290,"date":"2026-04-15T16:00:00.000Z","nv":2.863,"tnv":2.863},{"stockId":3000000016290,"date":"2026-04-14T16:00:00.000Z","nv":2.851,"tnv":2.851},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016290,"nv":2.855,"tnv":2.855},{"stockId":3000000016290,"date":"2026-04-12T16:00:00.000Z","nv":2.849,"tnv":2.849},{"stockId":3000000016290,"date":"2026-04-09T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000016290,"date":"2026-04-08T16:00:00.000Z","nv":2.851,"tnv":2.851},{"stockId":3000000016290,"date":"2026-04-07T16:00:00.000Z","nv":2.875,"tnv":2.875},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016290,"nv":2.799,"tnv":2.799},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016290,"nv":2.793,"tnv":2.793},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016290,"nv":2.814,"tnv":2.814},{"stockId":3000000016290,"date":"2026-03-31T16:00:00.000Z","nv":2.843,"tnv":2.843},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016290,"nv":2.781,"tnv":2.781},{"stockId":3000000016290,"date":"2026-03-29T16:00:00.000Z","nv":2.809,"tnv":2.809},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016290,"nv":2.806,"tnv":2.806},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016290,"nv":2.799,"tnv":2.799},{"stockId":3000000016290,"date":"2026-03-24T16:00:00.000Z","nv":2.826,"tnv":2.826},{"stockId":3000000016290,"date":"2026-03-23T16:00:00.000Z","nv":2.798,"tnv":2.798},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016290,"nv":2.753,"tnv":2.753},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016290,"nv":2.828,"tnv":2.828},{"stockId":3000000016290,"date":"2026-03-18T16:00:00.000Z","nv":2.852,"tnv":2.852},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016290,"nv":2.919,"tnv":2.919},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016290,"nv":2.911,"tnv":2.911},{"stockId":3000000016290,"date":"2026-03-15T16:00:00.000Z","nv":2.922,"tnv":2.922},{"stockId":3000000016290,"date":"2026-03-12T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000016290,"date":"2026-03-11T16:00:00.000Z","nv":2.99,"tnv":2.99},{"stockId":3000000016290,"date":"2026-03-10T16:00:00.000Z","nv":3.001,"tnv":3.001},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016290,"nv":2.984,"tnv":2.984},{"stockId":3000000016290,"date":"2026-03-08T16:00:00.000Z","nv":2.97,"tnv":2.97},{"stockId":3000000016290,"date":"2026-03-05T16:00:00.000Z","nv":3.028,"tnv":3.028},{"stockId":3000000016290,"date":"2026-03-04T16:00:00.000Z","nv":2.991,"tnv":2.991},{"stockId":3000000016290,"date":"2026-03-03T16:00:00.000Z","nv":2.975,"tnv":2.975},{"stockId":3000000016290,"date":"2026-03-02T16:00:00.000Z","nv":3.005,"tnv":3.005},{"stockId":3000000016290,"date":"2026-03-01T16:00:00.000Z","nv":3.081,"tnv":3.081},{"stockId":3000000016290,"date":"2026-02-26T16:00:00.000Z","nv":3.067,"tnv":3.067},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016290,"nv":3.042,"tnv":3.042},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016290,"nv":3.059,"tnv":3.059},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016290,"nv":3.031,"tnv":3.031},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016290,"nv":3.013,"tnv":3.013},{"stockId":3000000016290,"date":"2026-02-11T16:00:00.000Z","nv":3.064,"tnv":3.064},{"stockId":3000000016290,"date":"2026-02-10T16:00:00.000Z","nv":3.072,"tnv":3.072},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016290,"nv":3.072,"tnv":3.072},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016290,"nv":3.078,"tnv":3.078},{"stockId":3000000016290,"date":"2026-02-05T16:00:00.000Z","nv":3.033,"tnv":3.033},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016290,"nv":3.042,"tnv":3.042},{"stockId":3000000016290,"date":"2026-02-03T16:00:00.000Z","nv":3.049,"tnv":3.049},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016290,"nv":3.004,"tnv":3.004},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016290,"nv":2.959,"tnv":2.959},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016290,"nv":3.07,"tnv":3.07},{"stockId":3000000016290,"date":"2026-01-28T16:00:00.000Z","nv":3.103,"tnv":3.103},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016290,"nv":3.085,"tnv":3.085},{"stockId":3000000016290,"date":"2026-01-26T16:00:00.000Z","nv":3.064,"tnv":3.064},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016290,"nv":3.059,"tnv":3.059},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016290,"nv":3.035,"tnv":3.035},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016290,"nv":3.048,"tnv":3.048},{"stockId":3000000016290,"date":"2026-01-20T16:00:00.000Z","nv":3.038,"tnv":3.038},{"stockId":3000000016290,"date":"2026-01-19T16:00:00.000Z","nv":3.044,"tnv":3.044},{"stockId":3000000016290,"date":"2026-01-18T16:00:00.000Z","nv":3.016,"tnv":3.016},{"stockId":3000000016290,"date":"2026-01-15T16:00:00.000Z","nv":2.962,"tnv":2.962},{"stockId":3000000016290,"date":"2026-01-14T16:00:00.000Z","nv":2.987,"tnv":2.987},{"stockId":3000000016290,"date":"2026-01-13T16:00:00.000Z","nv":2.946,"tnv":2.946},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016290,"nv":2.955,"tnv":2.955},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016290,"nv":2.95,"tnv":2.95},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016290,"nv":2.943,"tnv":2.943},{"stockId":3000000016290,"date":"2026-01-07T16:00:00.000Z","nv":2.945,"tnv":2.945},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016290,"nv":2.983,"tnv":2.983},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016290,"nv":2.981,"tnv":2.981},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016290,"nv":2.932,"tnv":2.932},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016290,"nv":2.91,"tnv":2.91},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016290,"nv":2.894,"tnv":2.894},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016290,"nv":2.889,"tnv":2.889},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016290,"nv":2.904,"tnv":2.904},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016290,"nv":2.881,"tnv":2.881},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016290,"nv":2.878,"tnv":2.878},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016290,"nv":2.869,"tnv":2.869},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016290,"nv":2.873,"tnv":2.873},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016290,"nv":2.852,"tnv":2.852},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016290,"nv":2.832,"tnv":2.832},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016290,"nv":2.824,"tnv":2.824},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016290,"nv":2.781,"tnv":2.781},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016290,"nv":2.81,"tnv":2.81},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016290,"nv":2.798,"tnv":2.798},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016290,"nv":2.785,"tnv":2.785},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016290,"nv":2.801,"tnv":2.801},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016290,"nv":2.787,"tnv":2.787},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016290,"nv":2.823,"tnv":2.823},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016290,"nv":2.821,"tnv":2.821},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016290,"nv":2.788,"tnv":2.788},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016290,"nv":2.779,"tnv":2.779},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016290,"nv":2.784,"tnv":2.784},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016290,"nv":2.786,"tnv":2.786},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016290,"nv":2.758,"tnv":2.758},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016290,"nv":2.754,"tnv":2.754},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016290,"nv":2.755,"tnv":2.755},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016290,"nv":2.746,"tnv":2.746},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016290,"nv":2.725,"tnv":2.725},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016290,"nv":2.736,"tnv":2.736},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016290,"nv":2.783,"tnv":2.783},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016290,"nv":2.787,"tnv":2.787},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016290,"nv":2.764,"tnv":2.764},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016290,"nv":2.781,"tnv":2.781},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016290,"nv":2.808,"tnv":2.808},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016290,"nv":2.839,"tnv":2.839},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016290,"nv":2.817,"tnv":2.817},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016290,"nv":2.809,"tnv":2.809},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016290,"nv":2.826,"tnv":2.826},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016290,"nv":2.817,"tnv":2.817},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016290,"nv":2.817,"tnv":2.817},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016290,"nv":2.8,"tnv":2.8},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016290,"nv":2.798,"tnv":2.798},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016290,"nv":2.789,"tnv":2.789},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016290,"nv":2.775,"tnv":2.775},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016290,"nv":2.811,"tnv":2.811},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016290,"nv":2.828,"tnv":2.828},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016290,"nv":2.809,"tnv":2.809},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016290,"nv":2.83,"tnv":2.83},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016290,"nv":2.803,"tnv":2.803},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016290,"nv":2.79,"tnv":2.79},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016290,"nv":2.783,"tnv":2.783},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016290,"nv":2.792,"tnv":2.792},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016290,"nv":2.772,"tnv":2.772},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016290,"nv":2.773,"tnv":2.773},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016290,"nv":2.812,"tnv":2.812},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016290,"nv":2.802,"tnv":2.802},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016290,"nv":2.775,"tnv":2.775},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016290,"nv":2.799,"tnv":2.799},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016290,"nv":2.789,"tnv":2.789},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016290,"nv":2.809,"tnv":2.809},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016290,"nv":2.748,"tnv":2.748},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016290,"nv":2.733,"tnv":2.733},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016290,"nv":2.69,"tnv":2.69},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016290,"nv":2.693,"tnv":2.693},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016290,"nv":2.682,"tnv":2.682},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016290,"nv":2.672,"tnv":2.672},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016290,"nv":2.656,"tnv":2.656},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016290,"nv":2.644,"tnv":2.644},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016290,"nv":2.637,"tnv":2.637},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016290,"nv":2.686,"tnv":2.686},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016290,"nv":2.684,"tnv":2.684},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016290,"nv":2.699,"tnv":2.699},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016290,"nv":2.703,"tnv":2.703},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016290,"nv":2.718,"tnv":2.718},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016290,"nv":2.696,"tnv":2.696},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016290,"nv":2.7,"tnv":2.7},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016290,"nv":2.681,"tnv":2.681},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016290,"nv":2.684,"tnv":2.684},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016290,"nv":2.666,"tnv":2.666},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016290,"nv":2.694,"tnv":2.694},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016290,"nv":2.718,"tnv":2.718},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016290,"nv":2.708,"tnv":2.708},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016290,"nv":2.696,"tnv":2.696},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016290,"nv":2.677,"tnv":2.677},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016290,"nv":2.658,"tnv":2.658},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016290,"nv":2.702,"tnv":2.702},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016290,"nv":2.712,"tnv":2.712},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016290,"nv":2.677,"tnv":2.677},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016290,"nv":2.664,"tnv":2.664},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016290,"nv":2.661,"tnv":2.661},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016290,"nv":2.645,"tnv":2.645},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016290,"nv":2.656,"tnv":2.656},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016290,"nv":2.657,"tnv":2.657},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016290,"nv":2.654,"tnv":2.654},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016290,"nv":2.648,"tnv":2.648},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016290,"nv":2.644,"tnv":2.644},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016290,"nv":2.641,"tnv":2.641},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016290,"nv":2.658,"tnv":2.658},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016290,"nv":2.662,"tnv":2.662},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016290,"nv":2.664,"tnv":2.664},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016290,"nv":2.659,"tnv":2.659},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016290,"nv":2.634,"tnv":2.634},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016290,"nv":2.616,"tnv":2.616},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016290,"nv":2.619,"tnv":2.619},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016290,"nv":2.664,"tnv":2.664},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016290,"nv":2.652,"tnv":2.652},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016290,"nv":2.67,"tnv":2.67},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016290,"nv":2.663,"tnv":2.663},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016290,"nv":2.673,"tnv":2.673},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016290,"nv":2.676,"tnv":2.676},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016290,"nv":2.676,"tnv":2.676},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016290,"nv":2.677,"tnv":2.677},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016290,"nv":2.678,"tnv":2.678},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016290,"nv":2.667,"tnv":2.667},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016290,"nv":2.672,"tnv":2.672},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016290,"nv":2.68,"tnv":2.68},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016290,"nv":2.701,"tnv":2.701},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016290,"nv":2.691,"tnv":2.691},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016290,"nv":2.708,"tnv":2.708},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016290,"nv":2.695,"tnv":2.695},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016290,"nv":2.695,"tnv":2.695},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016290,"nv":2.703,"tnv":2.703},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016290,"nv":2.693,"tnv":2.693},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016290,"nv":2.67,"tnv":2.67},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016290,"nv":2.671,"tnv":2.671},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016290,"nv":2.659,"tnv":2.659},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016290,"nv":2.631,"tnv":2.631},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016290,"nv":2.636,"tnv":2.636},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016290,"nv":2.697,"tnv":2.697},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016290,"nv":2.691,"tnv":2.691},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016290,"nv":2.658,"tnv":2.658},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016290,"nv":2.639,"tnv":2.639},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016290,"nv":2.633,"tnv":2.633},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016290,"nv":2.621,"tnv":2.621},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016290,"nv":2.632,"tnv":2.632},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016290,"nv":2.63,"tnv":2.63},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016290,"nv":2.625,"tnv":2.625},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016290,"nv":2.617,"tnv":2.617},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016290,"nv":2.619,"tnv":2.619},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016290,"nv":2.599,"tnv":2.599},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016290,"nv":2.587,"tnv":2.587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016290,"nv":2.584,"tnv":2.584},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016290,"nv":2.589,"tnv":2.589},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016290,"nv":2.585,"tnv":2.585},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016290,"nv":2.589,"tnv":2.589},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016290,"nv":2.582,"tnv":2.582},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016290,"nv":2.553,"tnv":2.553},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016290,"nv":2.542,"tnv":2.542},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016290,"nv":2.534,"tnv":2.534},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016290,"nv":2.527,"tnv":2.527},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016290,"nv":2.533,"tnv":2.533},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016290,"nv":2.529,"tnv":2.529},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016290,"nv":2.549,"tnv":2.549},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016290,"nv":2.546,"tnv":2.546},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016290,"nv":2.539,"tnv":2.539},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016290,"nv":2.526,"tnv":2.526},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016290,"nv":2.534,"tnv":2.534},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016290,"nv":2.543,"tnv":2.543},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016290,"nv":2.57,"tnv":2.57},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016290,"nv":2.547,"tnv":2.547},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016290,"nv":2.547,"tnv":2.547},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016290,"nv":2.518,"tnv":2.518},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016290,"nv":2.521,"tnv":2.521},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016290,"nv":2.502,"tnv":2.502},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016290,"nv":2.475,"tnv":2.475},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016290,"nv":2.447,"tnv":2.447},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016290,"nv":2.461,"tnv":2.461},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016290,"nv":2.475,"tnv":2.475},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016290,"nv":2.481,"tnv":2.481},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016290,"nv":2.479,"tnv":2.479},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016290,"nv":2.483,"tnv":2.483},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016290,"nv":2.503,"tnv":2.503},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016290,"nv":2.501,"tnv":2.501},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016290,"nv":2.476,"tnv":2.476},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016290,"nv":2.494,"tnv":2.494},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016290,"nv":2.493,"tnv":2.493},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016290,"nv":2.481,"tnv":2.481},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016290,"nv":2.48,"tnv":2.48},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016290,"nv":2.461,"tnv":2.461},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016290,"nv":2.455,"tnv":2.455},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016290,"nv":2.416,"tnv":2.416},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016290,"nv":2.372,"tnv":2.372},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016290,"nv":2.376,"tnv":2.376},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016290,"nv":2.55,"tnv":2.55},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016290,"nv":2.572,"tnv":2.572},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016290,"nv":2.576,"tnv":2.576},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016290,"nv":2.565,"tnv":2.565},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016290,"nv":2.572,"tnv":2.572},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016290,"nv":2.588,"tnv":2.588},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016290,"nv":2.568,"tnv":2.568},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016290,"nv":2.572,"tnv":2.572},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016290,"nv":2.588,"tnv":2.588},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016290,"nv":2.578,"tnv":2.578},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016290,"nv":2.635,"tnv":2.635},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016290,"nv":2.652,"tnv":2.652},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016290,"nv":2.674,"tnv":2.674},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016290,"nv":2.664,"tnv":2.664},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016290,"nv":2.654,"tnv":2.654},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016290,"nv":2.598,"tnv":2.598},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016290,"nv":2.621,"tnv":2.621},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016290,"nv":2.634,"tnv":2.634},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016290,"nv":2.621,"tnv":2.621},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016290,"nv":2.636,"tnv":2.636},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016290,"nv":2.622,"tnv":2.622},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016290,"nv":2.584,"tnv":2.584},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016290,"nv":2.56,"tnv":2.56},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016290,"nv":2.552,"tnv":2.552},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016290,"nv":2.554,"tnv":2.554},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016290,"nv":2.625,"tnv":2.625},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016290,"nv":2.631,"tnv":2.631},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016290,"nv":2.617,"tnv":2.617},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016290,"nv":2.63,"tnv":2.63},{"stockId":3000000016290,"date":"2025-02-20T16:00:00.000Z","nv":2.627,"tnv":2.627},{"stockId":3000000016290,"date":"2025-02-19T16:00:00.000Z","nv":2.602,"tnv":2.602},{"stockId":3000000016290,"date":"2025-02-18T16:00:00.000Z","nv":2.596,"tnv":2.596},{"stockId":3000000016290,"date":"2025-02-17T16:00:00.000Z","nv":2.571,"tnv":2.571},{"stockId":3000000016290,"date":"2025-02-16T16:00:00.000Z","nv":2.617,"tnv":2.617},{"stockId":3000000016290,"date":"2025-02-13T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000016290,"date":"2025-02-12T16:00:00.000Z","nv":2.616,"tnv":2.616},{"stockId":3000000016290,"date":"2025-02-11T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000016290,"date":"2025-02-10T16:00:00.000Z","nv":2.631,"tnv":2.631},{"stockId":3000000016290,"date":"2025-02-09T16:00:00.000Z","nv":2.622,"tnv":2.622},{"stockId":3000000016290,"date":"2025-02-06T16:00:00.000Z","nv":2.616,"tnv":2.616},{"stockId":3000000016290,"date":"2025-02-05T16:00:00.000Z","nv":2.579,"tnv":2.579},{"stockId":3000000016290,"date":"2025-02-04T16:00:00.000Z","nv":2.566,"tnv":2.566},{"stockId":3000000016290,"date":"2025-01-26T16:00:00.000Z","nv":2.592,"tnv":2.592},{"stockId":3000000016290,"date":"2025-01-23T16:00:00.000Z","nv":2.601,"tnv":2.601},{"stockId":3000000016290,"date":"2025-01-22T16:00:00.000Z","nv":2.591,"tnv":2.591},{"stockId":3000000016290,"date":"2025-01-21T16:00:00.000Z","nv":2.584,"tnv":2.584},{"stockId":3000000016290,"date":"2025-01-20T16:00:00.000Z","nv":2.616,"tnv":2.616},{"stockId":3000000016290,"date":"2025-01-19T16:00:00.000Z","nv":2.619,"tnv":2.619},{"stockId":3000000016290,"date":"2025-01-16T16:00:00.000Z","nv":2.609,"tnv":2.609},{"stockId":3000000016290,"date":"2025-01-15T16:00:00.000Z","nv":2.603,"tnv":2.603},{"stockId":3000000016290,"date":"2025-01-14T16:00:00.000Z","nv":2.605,"tnv":2.605},{"stockId":3000000016290,"date":"2025-01-13T16:00:00.000Z","nv":2.614,"tnv":2.614},{"stockId":3000000016290,"date":"2025-01-12T16:00:00.000Z","nv":2.547,"tnv":2.547},{"stockId":3000000016290,"date":"2025-01-09T16:00:00.000Z","nv":2.561,"tnv":2.561},{"stockId":3000000016290,"date":"2025-01-08T16:00:00.000Z","nv":2.592,"tnv":2.592},{"stockId":3000000016290,"date":"2025-01-07T16:00:00.000Z","nv":2.593,"tnv":2.593},{"stockId":3000000016290,"date":"2025-01-06T16:00:00.000Z","nv":2.591,"tnv":2.591},{"stockId":3000000016290,"date":"2025-01-05T16:00:00.000Z","nv":2.559,"tnv":2.559},{"stockId":3000000016290,"date":"2025-01-02T16:00:00.000Z","nv":2.589,"tnv":2.589},{"stockId":3000000016290,"date":"2025-01-01T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000016290,"date":"2024-12-30T16:00:00.000Z","nv":2.714,"tnv":2.714},{"stockId":3000000016290,"date":"2024-12-29T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000016290,"date":"2024-12-26T16:00:00.000Z","nv":2.756,"tnv":2.756},{"stockId":3000000016290,"date":"2024-12-25T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000016290,"date":"2024-12-24T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000016290,"date":"2024-12-23T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000016290,"date":"2024-12-22T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000016290,"date":"2024-12-19T16:00:00.000Z","nv":2.736,"tnv":2.736},{"stockId":3000000016290,"date":"2024-12-18T16:00:00.000Z","nv":2.728,"tnv":2.728},{"stockId":3000000016290,"date":"2024-12-17T16:00:00.000Z","nv":2.739,"tnv":2.739},{"stockId":3000000016290,"date":"2024-12-16T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000016290,"date":"2024-12-15T16:00:00.000Z","nv":2.748,"tnv":2.748},{"stockId":3000000016290,"date":"2024-12-12T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000016290,"date":"2024-12-11T16:00:00.000Z","nv":2.842,"tnv":2.842},{"stockId":3000000016290,"date":"2024-12-10T16:00:00.000Z","nv":2.799,"tnv":2.799},{"stockId":3000000016290,"date":"2024-12-09T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000016290,"date":"2024-12-08T16:00:00.000Z","nv":2.722,"tnv":2.722},{"stockId":3000000016290,"date":"2024-12-05T16:00:00.000Z","nv":2.74,"tnv":2.74},{"stockId":3000000016290,"date":"2024-12-04T16:00:00.000Z","nv":2.71,"tnv":2.71},{"stockId":3000000016290,"date":"2024-12-03T16:00:00.000Z","nv":2.711,"tnv":2.711},{"stockId":3000000016290,"date":"2024-12-02T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000016290,"date":"2024-12-01T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000016290,"date":"2024-11-28T16:00:00.000Z","nv":2.717,"tnv":2.717},{"stockId":3000000016290,"date":"2024-11-27T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000016290,"date":"2024-11-26T16:00:00.000Z","nv":2.695,"tnv":2.695},{"stockId":3000000016290,"date":"2024-11-25T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000016290,"date":"2024-11-24T16:00:00.000Z","nv":2.638,"tnv":2.638},{"stockId":3000000016290,"date":"2024-11-21T16:00:00.000Z","nv":2.645,"tnv":2.645},{"stockId":3000000016290,"date":"2024-11-20T16:00:00.000Z","nv":2.732,"tnv":2.732},{"stockId":3000000016290,"date":"2024-11-19T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000016290,"date":"2024-11-18T16:00:00.000Z","nv":2.699,"tnv":2.699},{"stockId":3000000016290,"date":"2024-11-17T16:00:00.000Z","nv":2.675,"tnv":2.675},{"stockId":3000000016290,"date":"2024-11-14T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000016290,"date":"2024-11-13T16:00:00.000Z","nv":2.75,"tnv":2.75},{"stockId":3000000016290,"date":"2024-11-12T16:00:00.000Z","nv":2.778,"tnv":2.778},{"stockId":3000000016290,"date":"2024-11-11T16:00:00.000Z","nv":2.787,"tnv":2.787},{"stockId":3000000016290,"date":"2024-11-10T16:00:00.000Z","nv":2.813,"tnv":2.813},{"stockId":3000000016290,"date":"2024-11-07T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000016290,"date":"2024-11-06T16:00:00.000Z","nv":2.841,"tnv":2.841},{"stockId":3000000016290,"date":"2024-11-05T16:00:00.000Z","nv":2.738,"tnv":2.738},{"stockId":3000000016290,"date":"2024-11-04T16:00:00.000Z","nv":2.736,"tnv":2.736},{"stockId":3000000016290,"date":"2024-11-03T16:00:00.000Z","nv":2.687,"tnv":2.687},{"stockId":3000000016290,"date":"2024-10-31T16:00:00.000Z","nv":2.65,"tnv":2.65},{"stockId":3000000016290,"date":"2024-10-30T16:00:00.000Z","nv":2.646,"tnv":2.646},{"stockId":3000000016290,"date":"2024-10-29T16:00:00.000Z","nv":2.654,"tnv":2.654},{"stockId":3000000016290,"date":"2024-10-28T16:00:00.000Z","nv":2.677,"tnv":2.677},{"stockId":3000000016290,"date":"2024-10-27T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000016290,"date":"2024-10-24T16:00:00.000Z","nv":2.694,"tnv":2.694},{"stockId":3000000016290,"date":"2024-10-23T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000016290,"date":"2024-10-22T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000016290,"date":"2024-10-21T16:00:00.000Z","nv":2.712,"tnv":2.712},{"stockId":3000000016290,"date":"2024-10-20T16:00:00.000Z","nv":2.685,"tnv":2.685},{"stockId":3000000016290,"date":"2024-10-17T16:00:00.000Z","nv":2.699,"tnv":2.699},{"stockId":3000000016290,"date":"2024-10-16T16:00:00.000Z","nv":2.632,"tnv":2.632},{"stockId":3000000016290,"date":"2024-10-15T16:00:00.000Z","nv":2.661,"tnv":2.661},{"stockId":3000000016290,"date":"2024-10-14T16:00:00.000Z","nv":2.66,"tnv":2.66},{"stockId":3000000016290,"date":"2024-10-13T16:00:00.000Z","nv":2.727,"tnv":2.727},{"stockId":3000000016290,"date":"2024-10-10T16:00:00.000Z","nv":2.699,"tnv":2.699},{"stockId":3000000016290,"date":"2024-10-09T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000016290,"date":"2024-10-08T16:00:00.000Z","nv":2.713,"tnv":2.713},{"stockId":3000000016290,"date":"2024-10-07T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000016290,"date":"2024-09-29T16:00:00.000Z","nv":2.821,"tnv":2.821},{"stockId":3000000016290,"date":"2024-09-26T16:00:00.000Z","nv":2.643,"tnv":2.643},{"stockId":3000000016290,"date":"2024-09-25T16:00:00.000Z","nv":2.574,"tnv":2.574},{"stockId":3000000016290,"date":"2024-09-24T16:00:00.000Z","nv":2.473,"tnv":2.473},{"stockId":3000000016290,"date":"2024-09-23T16:00:00.000Z","nv":2.454,"tnv":2.454},{"stockId":3000000016290,"date":"2024-09-22T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000016290,"date":"2024-09-19T16:00:00.000Z","nv":2.359,"tnv":2.359},{"stockId":3000000016290,"date":"2024-09-18T16:00:00.000Z","nv":2.35,"tnv":2.35},{"stockId":3000000016290,"date":"2024-09-17T16:00:00.000Z","nv":2.336,"tnv":2.336},{"stockId":3000000016290,"date":"2024-09-12T16:00:00.000Z","nv":2.316,"tnv":2.316},{"stockId":3000000016290,"date":"2024-09-11T16:00:00.000Z","nv":2.328,"tnv":2.328},{"stockId":3000000016290,"date":"2024-09-10T16:00:00.000Z","nv":2.335,"tnv":2.335},{"stockId":3000000016290,"date":"2024-09-09T16:00:00.000Z","nv":2.355,"tnv":2.355},{"stockId":3000000016290,"date":"2024-09-08T16:00:00.000Z","nv":2.357,"tnv":2.357},{"stockId":3000000016290,"date":"2024-09-05T16:00:00.000Z","nv":2.385,"tnv":2.385},{"stockId":3000000016290,"date":"2024-09-04T16:00:00.000Z","nv":2.401,"tnv":2.401},{"stockId":3000000016290,"date":"2024-09-03T16:00:00.000Z","nv":2.408,"tnv":2.408},{"stockId":3000000016290,"date":"2024-09-02T16:00:00.000Z","nv":2.424,"tnv":2.424},{"stockId":3000000016290,"date":"2024-09-01T16:00:00.000Z","nv":2.435,"tnv":2.435},{"stockId":3000000016290,"date":"2024-08-29T16:00:00.000Z","nv":2.463,"tnv":2.463},{"stockId":3000000016290,"date":"2024-08-28T16:00:00.000Z","nv":2.437,"tnv":2.437},{"stockId":3000000016290,"date":"2024-08-27T16:00:00.000Z","nv":2.445,"tnv":2.445},{"stockId":3000000016290,"date":"2024-08-26T16:00:00.000Z","nv":2.47,"tnv":2.47},{"stockId":3000000016290,"date":"2024-08-25T16:00:00.000Z","nv":2.472,"tnv":2.472},{"stockId":3000000016290,"date":"2024-08-22T16:00:00.000Z","nv":2.477,"tnv":2.477},{"stockId":3000000016290,"date":"2024-08-21T16:00:00.000Z","nv":2.469,"tnv":2.469},{"stockId":3000000016290,"date":"2024-08-20T16:00:00.000Z","nv":2.466,"tnv":2.466},{"stockId":3000000016290,"date":"2024-08-19T16:00:00.000Z","nv":2.47,"tnv":2.47},{"stockId":3000000016290,"date":"2024-08-18T16:00:00.000Z","nv":2.481,"tnv":2.481},{"stockId":3000000016290,"date":"2024-08-15T16:00:00.000Z","nv":2.469,"tnv":2.469},{"stockId":3000000016290,"date":"2024-08-14T16:00:00.000Z","nv":2.467,"tnv":2.467},{"stockId":3000000016290,"date":"2024-08-13T16:00:00.000Z","nv":2.449,"tnv":2.449},{"stockId":3000000016290,"date":"2024-08-12T16:00:00.000Z","nv":2.465,"tnv":2.465},{"stockId":3000000016290,"date":"2024-08-11T16:00:00.000Z","nv":2.467,"tnv":2.467},{"stockId":3000000016290,"date":"2024-08-08T16:00:00.000Z","nv":2.469,"tnv":2.469},{"stockId":3000000016290,"date":"2024-08-07T16:00:00.000Z","nv":2.48,"tnv":2.48},{"stockId":3000000016290,"date":"2024-08-06T16:00:00.000Z","nv":2.471,"tnv":2.471},{"stockId":3000000016290,"date":"2024-08-05T16:00:00.000Z","nv":2.463,"tnv":2.463},{"stockId":3000000016290,"date":"2024-08-04T16:00:00.000Z","nv":2.458,"tnv":2.458},{"stockId":3000000016290,"date":"2024-08-01T16:00:00.000Z","nv":2.471,"tnv":2.471},{"stockId":3000000016290,"date":"2024-07-31T16:00:00.000Z","nv":2.49,"tnv":2.49},{"stockId":3000000016290,"date":"2024-07-30T16:00:00.000Z","nv":2.508,"tnv":2.508},{"stockId":3000000016290,"date":"2024-07-29T16:00:00.000Z","nv":2.461,"tnv":2.461},{"stockId":3000000016290,"date":"2024-07-28T16:00:00.000Z","nv":2.485,"tnv":2.485},{"stockId":3000000016290,"date":"2024-07-25T16:00:00.000Z","nv":2.503,"tnv":2.503},{"stockId":3000000016290,"date":"2024-07-24T16:00:00.000Z","nv":2.479,"tnv":2.479},{"stockId":3000000016290,"date":"2024-07-23T16:00:00.000Z","nv":2.487,"tnv":2.487},{"stockId":3000000016290,"date":"2024-07-22T16:00:00.000Z","nv":2.506,"tnv":2.506},{"stockId":3000000016290,"date":"2024-07-21T16:00:00.000Z","nv":2.557,"tnv":2.557},{"stockId":3000000016290,"date":"2024-07-18T16:00:00.000Z","nv":2.58,"tnv":2.58},{"stockId":3000000016290,"date":"2024-07-17T16:00:00.000Z","nv":2.581,"tnv":2.581}],"influencesList":[]}