window.pageData = {"startDate":"2024-04-22T01:48:06.891Z","endDate":"2026-04-22T01:48:06.891Z","stock":{"_id":3000000017766,"name":"华夏兴和混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017766","tickerId":17766,"shortName":"华夏兴和混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2023-01-19T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxxhhhxzqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"李彦","stockType":"fund_manager","stockCode":"db20751118","exchange":"fm","tickerId":1225209180}],"hotMetrics":{"fss":{"stockId":3000000017766,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.179,"f_ind_h_s_r":0.821,"f_h_a":4846,"f_h_s_a":7525,"f_ind_h_s_r_c_hy":0.6134,"f_ins_h_s_r_c_hy":-0.6134,"f_ind_h_s_r_c_1y":0.2792,"f_ins_h_s_r_c_1y":-0.2792,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017766,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.209240337627721,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.4707165448794852,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.09524337509701741,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.16103243490178162,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.2154696132596685,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.35526145062929804,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.7563015960374243,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.5514737912008131},"fp":{"stockId":3000000017766,"type":"fp","f_cagr_p_r_fs":0.014357505324867015,"f_p_r_m1":0.051506567087303834,"f_p_r_m3":0.11557377049180362,"f_p_r_d1":-0.004677941705649502,"f_p_r_m6":0.20691693762932317,"f_p_r_fys":0.13165188470066536,"f_p_r_y1":0.564967420467613,"f_p_r_y2":0.5155902004454345,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y3":0.14594442885209125},"ff":{"stockId":3000000017766,"type":"ff","f_m_f":8581651,"f_m_f_r":0.012,"f_c_f":1430275,"f_c_f_r":0.002,"f_m_a_c_f":10011926,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017766,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":4.083,"f_nv_cr":-0.0012230919765164883},"f_as":{"stockId":3000000017766,"type":"f_as","f_tas":11893447.280000001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519918,"stockCode":"519918","stockType":"fund","areaCode":"cn","followedNum":59,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-06-02T16:00:00.000Z","setUpScale":273842000,"market":"a","tickerId":519918,"custody":"中国建设银行股份有限公司","name":"华夏兴和混合型证券投资基金","shortName":"华夏兴和混合A","fundSecondLevel":"hybrid","__csrcFundId":3642,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:55.126Z","masterFundFlag":1,"inceptionDate":"2014-05-29T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏兴和混合","memoNum":1,"pinyin":"hxxhhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":300750,"holdings":241140,"marketCap":88561076,"netValueRatio":0.0841,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":600686,"holdings":4797800,"marketCap":85112972,"netValueRatio":0.0808,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5693679136397585,"stock":{"stockCode":"600686","exchange":"sh","stockType":"company","tickerId":600686,"name":"金龙汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":600438,"holdings":4119545,"marketCap":84533063,"netValueRatio":0.0803,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07940780619111676,"stock":{"stockCode":"600438","exchange":"sh","stockType":"company","tickerId":600438,"name":"通威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":300207,"holdings":3060100,"marketCap":80021615,"netValueRatio":0.076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2245863165804941,"stock":{"stockCode":"300207","exchange":"sz","stockType":"company","tickerId":300207,"name":"欣旺达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":688223,"holdings":12239495,"marketCap":69030751,"netValueRatio":0.0656,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014388489208633226,"stock":{"stockCode":"688223","tickerId":688223,"exchange":"sh","stockType":"company","name":"晶科能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":300274,"holdings":397600,"marketCap":68005504,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":688599,"holdings":3884467,"marketCap":64287928,"netValueRatio":0.0611,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04720782959124992,"stock":{"stockCode":"688599","tickerId":688599,"exchange":"sh","stockType":"company","name":"天合光能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":300014,"holdings":952619,"marketCap":62644225,"netValueRatio":0.0595,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":2459,"holdings":4660256,"marketCap":53359931,"netValueRatio":0.0507,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1286149162861484,"stock":{"stockCode":"002459","exchange":"sz","stockType":"company","tickerId":2459,"name":"晶澳科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockId":688472,"holdings":2825550,"marketCap":42128950,"netValueRatio":0.04,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.109375,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}}],"bondHoldings":[{"_id":"69723bd21987889646e7366e","date":"2025-12-30T16:00:00.000Z","fundId":3000000519918,"stockCode":"250206","stockName":"25国开06","holdings":400000,"marketCap":40470421,"netValueRatio":0.0384,"lastUpdated":"2026-01-22T15:01:38.569Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017766,"nv":4.083,"tnv":4.083},{"stockId":3000000017766,"date":"2026-04-19T16:00:00.000Z","nv":4.088,"tnv":4.088},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017766,"nv":4.043,"tnv":4.043},{"stockId":3000000017766,"date":"2026-04-15T16:00:00.000Z","nv":4.051,"tnv":4.051},{"stockId":3000000017766,"date":"2026-04-14T16:00:00.000Z","nv":3.986,"tnv":3.986},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017766,"nv":3.97,"tnv":3.97},{"stockId":3000000017766,"date":"2026-04-12T16:00:00.000Z","nv":3.959,"tnv":3.959},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017766,"nv":3.927,"tnv":3.927},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017766,"nv":3.868,"tnv":3.868},{"stockId":3000000017766,"date":"2026-04-07T16:00:00.000Z","nv":3.886,"tnv":3.886},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017766,"nv":3.824,"tnv":3.824},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017766,"nv":3.794,"tnv":3.794},{"stockId":3000000017766,"date":"2026-04-01T16:00:00.000Z","nv":3.835,"tnv":3.835},{"stockId":3000000017766,"date":"2026-03-31T16:00:00.000Z","nv":3.894,"tnv":3.894},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017766,"nv":3.833,"tnv":3.833},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017766,"nv":3.898,"tnv":3.898},{"stockId":3000000017766,"date":"2026-03-26T16:00:00.000Z","nv":3.953,"tnv":3.953},{"stockId":3000000017766,"date":"2026-03-25T16:00:00.000Z","nv":3.911,"tnv":3.911},{"stockId":3000000017766,"date":"2026-03-24T16:00:00.000Z","nv":3.905,"tnv":3.905},{"stockId":3000000017766,"date":"2026-03-23T16:00:00.000Z","nv":3.845,"tnv":3.845},{"stockId":3000000017766,"date":"2026-03-22T16:00:00.000Z","nv":3.79,"tnv":3.79},{"stockId":3000000017766,"date":"2026-03-19T16:00:00.000Z","nv":3.883,"tnv":3.883},{"stockId":3000000017766,"date":"2026-03-18T16:00:00.000Z","nv":3.829,"tnv":3.829},{"stockId":3000000017766,"date":"2026-03-17T16:00:00.000Z","nv":3.889,"tnv":3.889},{"stockId":3000000017766,"date":"2026-03-16T16:00:00.000Z","nv":3.893,"tnv":3.893},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017766,"nv":3.958,"tnv":3.958},{"stockId":3000000017766,"date":"2026-03-12T16:00:00.000Z","nv":3.947,"tnv":3.947},{"stockId":3000000017766,"date":"2026-03-11T16:00:00.000Z","nv":3.964,"tnv":3.964},{"stockId":3000000017766,"date":"2026-03-10T16:00:00.000Z","nv":3.926,"tnv":3.926},{"stockId":3000000017766,"date":"2026-03-09T16:00:00.000Z","nv":3.833,"tnv":3.833},{"stockId":3000000017766,"date":"2026-03-08T16:00:00.000Z","nv":3.766,"tnv":3.766},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017766,"nv":3.729,"tnv":3.729},{"stockId":3000000017766,"date":"2026-03-04T16:00:00.000Z","nv":3.718,"tnv":3.718},{"stockId":3000000017766,"date":"2026-03-03T16:00:00.000Z","nv":3.687,"tnv":3.687},{"stockId":3000000017766,"date":"2026-03-02T16:00:00.000Z","nv":3.713,"tnv":3.713},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017766,"nv":3.806,"tnv":3.806},{"stockId":3000000017766,"date":"2026-02-26T16:00:00.000Z","nv":3.851,"tnv":3.851},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017766,"nv":3.836,"tnv":3.836},{"stockId":3000000017766,"date":"2026-02-24T16:00:00.000Z","nv":3.884,"tnv":3.884},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017766,"nv":3.865,"tnv":3.865},{"stockId":3000000017766,"date":"2026-02-12T16:00:00.000Z","nv":3.854,"tnv":3.854},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017766,"nv":3.871,"tnv":3.871},{"stockId":3000000017766,"date":"2026-02-10T16:00:00.000Z","nv":3.836,"tnv":3.836},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017766,"nv":3.832,"tnv":3.832},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017766,"nv":3.832,"tnv":3.832},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017766,"nv":3.794,"tnv":3.794},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017766,"nv":3.749,"tnv":3.749},{"stockId":3000000017766,"date":"2026-02-03T16:00:00.000Z","nv":3.76,"tnv":3.76},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017766,"nv":3.741,"tnv":3.741},{"stockId":3000000017766,"date":"2026-02-01T16:00:00.000Z","nv":3.682,"tnv":3.682},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017766,"nv":3.728,"tnv":3.728},{"stockId":3000000017766,"date":"2026-01-28T16:00:00.000Z","nv":3.722,"tnv":3.722},{"stockId":3000000017766,"date":"2026-01-27T16:00:00.000Z","nv":3.761,"tnv":3.761},{"stockId":3000000017766,"date":"2026-01-26T16:00:00.000Z","nv":3.797,"tnv":3.797},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017766,"nv":3.819,"tnv":3.819},{"stockId":3000000017766,"date":"2026-01-22T16:00:00.000Z","nv":3.856,"tnv":3.856},{"stockId":3000000017766,"date":"2026-01-21T16:00:00.000Z","nv":3.7,"tnv":3.7},{"stockId":3000000017766,"date":"2026-01-20T16:00:00.000Z","nv":3.66,"tnv":3.66},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017766,"nv":3.659,"tnv":3.659},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017766,"nv":3.74,"tnv":3.74},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017766,"nv":3.708,"tnv":3.708},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017766,"nv":3.696,"tnv":3.696},{"stockId":3000000017766,"date":"2026-01-13T16:00:00.000Z","nv":3.7,"tnv":3.7},{"stockId":3000000017766,"date":"2026-01-12T16:00:00.000Z","nv":3.697,"tnv":3.697},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017766,"nv":3.777,"tnv":3.777},{"stockId":3000000017766,"date":"2026-01-08T16:00:00.000Z","nv":3.731,"tnv":3.731},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017766,"nv":3.766,"tnv":3.766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017766,"nv":3.724,"tnv":3.724},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017766,"nv":3.724,"tnv":3.724},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017766,"nv":3.652,"tnv":3.652},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017766,"nv":3.608,"tnv":3.608},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017766,"nv":3.658,"tnv":3.658},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017766,"nv":3.678,"tnv":3.678},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017766,"nv":3.728,"tnv":3.728},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017766,"nv":3.668,"tnv":3.668},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017766,"nv":3.647,"tnv":3.647},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017766,"nv":3.627,"tnv":3.627},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017766,"nv":3.616,"tnv":3.616},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017766,"nv":3.566,"tnv":3.566},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017766,"nv":3.567,"tnv":3.567},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017766,"nv":3.632,"tnv":3.632},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017766,"nv":3.556,"tnv":3.556},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017766,"nv":3.635,"tnv":3.635},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017766,"nv":3.667,"tnv":3.667},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017766,"nv":3.642,"tnv":3.642},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017766,"nv":3.657,"tnv":3.657},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017766,"nv":3.682,"tnv":3.682},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017766,"nv":3.692,"tnv":3.692},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017766,"nv":3.669,"tnv":3.669},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017766,"nv":3.629,"tnv":3.629},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017766,"nv":3.638,"tnv":3.638},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017766,"nv":3.667,"tnv":3.667},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017766,"nv":3.694,"tnv":3.694},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017766,"nv":3.661,"tnv":3.661},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017766,"nv":3.635,"tnv":3.635},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017766,"nv":3.641,"tnv":3.641},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017766,"nv":3.638,"tnv":3.638},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017766,"nv":3.619,"tnv":3.619},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017766,"nv":3.596,"tnv":3.596},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017766,"nv":3.718,"tnv":3.718},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017766,"nv":3.796,"tnv":3.796},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017766,"nv":3.816,"tnv":3.816},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017766,"nv":3.853,"tnv":3.853},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017766,"nv":3.869,"tnv":3.869},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017766,"nv":3.903,"tnv":3.903},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017766,"nv":3.839,"tnv":3.839},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017766,"nv":3.883,"tnv":3.883},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017766,"nv":3.883,"tnv":3.883},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017766,"nv":3.904,"tnv":3.904},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017766,"nv":3.829,"tnv":3.829},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017766,"nv":3.813,"tnv":3.813},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017766,"nv":3.677,"tnv":3.677},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017766,"nv":3.757,"tnv":3.757},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017766,"nv":3.67,"tnv":3.67},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017766,"nv":3.675,"tnv":3.675},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017766,"nv":3.618,"tnv":3.618},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017766,"nv":3.453,"tnv":3.453},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017766,"nv":3.464,"tnv":3.464},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017766,"nv":3.409,"tnv":3.409},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017766,"nv":3.387,"tnv":3.387},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017766,"nv":3.355,"tnv":3.355},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017766,"nv":3.383,"tnv":3.383},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017766,"nv":3.37,"tnv":3.37},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017766,"nv":3.387,"tnv":3.387},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017766,"nv":3.497,"tnv":3.497},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017766,"nv":3.513,"tnv":3.513},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017766,"nv":3.462,"tnv":3.462},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017766,"nv":3.458,"tnv":3.458},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017766,"nv":3.448,"tnv":3.448},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017766,"nv":3.597,"tnv":3.597},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017766,"nv":3.508,"tnv":3.508},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017766,"nv":3.428,"tnv":3.428},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017766,"nv":3.298,"tnv":3.298},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017766,"nv":3.286,"tnv":3.286},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017766,"nv":3.248,"tnv":3.248},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017766,"nv":3.151,"tnv":3.151},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017766,"nv":3.181,"tnv":3.181},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017766,"nv":3.241,"tnv":3.241},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017766,"nv":3.245,"tnv":3.245},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017766,"nv":3.322,"tnv":3.322},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017766,"nv":3.26,"tnv":3.26},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017766,"nv":3.265,"tnv":3.265},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017766,"nv":3.198,"tnv":3.198},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017766,"nv":3.231,"tnv":3.231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017766,"nv":3.165,"tnv":3.165},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017766,"nv":3.252,"tnv":3.252},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017766,"nv":3.307,"tnv":3.307},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017766,"nv":3.293,"tnv":3.293},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017766,"nv":3.076,"tnv":3.076},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017766,"nv":3.013,"tnv":3.013},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017766,"nv":2.952,"tnv":2.952},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017766,"nv":3.007,"tnv":3.007},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017766,"nv":3.004,"tnv":3.004},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017766,"nv":2.956,"tnv":2.956},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017766,"nv":2.91,"tnv":2.91},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017766,"nv":2.986,"tnv":2.986},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017766,"nv":2.985,"tnv":2.985},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017766,"nv":2.936,"tnv":2.936},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017766,"nv":2.894,"tnv":2.894},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017766,"nv":2.922,"tnv":2.922},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017766,"nv":2.903,"tnv":2.903},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017766,"nv":2.92,"tnv":2.92},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017766,"nv":2.887,"tnv":2.887},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017766,"nv":2.765,"tnv":2.765},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017766,"nv":2.797,"tnv":2.797},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017766,"nv":2.789,"tnv":2.789},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017766,"nv":2.792,"tnv":2.792},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017766,"nv":2.713,"tnv":2.713},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017766,"nv":2.676,"tnv":2.676},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017766,"nv":2.705,"tnv":2.705},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017766,"nv":2.712,"tnv":2.712},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017766,"nv":2.686,"tnv":2.686},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017766,"nv":2.712,"tnv":2.712},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017766,"nv":2.671,"tnv":2.671},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017766,"nv":2.769,"tnv":2.769},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017766,"nv":2.796,"tnv":2.796},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017766,"nv":2.73,"tnv":2.73},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017766,"nv":2.753,"tnv":2.753},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017766,"nv":2.787,"tnv":2.787},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017766,"nv":2.726,"tnv":2.726},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017766,"nv":2.767,"tnv":2.767},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017766,"nv":2.708,"tnv":2.708},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017766,"nv":2.669,"tnv":2.669},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017766,"nv":2.691,"tnv":2.691},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017766,"nv":2.66,"tnv":2.66},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017766,"nv":2.66,"tnv":2.66},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017766,"nv":2.705,"tnv":2.705},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017766,"nv":2.72,"tnv":2.72},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017766,"nv":2.749,"tnv":2.749},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017766,"nv":2.718,"tnv":2.718},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017766,"nv":2.733,"tnv":2.733},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017766,"nv":2.619,"tnv":2.619},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017766,"nv":2.632,"tnv":2.632},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017766,"nv":2.662,"tnv":2.662},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017766,"nv":2.639,"tnv":2.639},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017766,"nv":2.659,"tnv":2.659},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017766,"nv":2.673,"tnv":2.673},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017766,"nv":2.672,"tnv":2.672},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017766,"nv":2.667,"tnv":2.667},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017766,"nv":2.687,"tnv":2.687},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017766,"nv":2.652,"tnv":2.652},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017766,"nv":2.592,"tnv":2.592},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017766,"nv":2.58,"tnv":2.58},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017766,"nv":2.586,"tnv":2.586},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017766,"nv":2.613,"tnv":2.613},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017766,"nv":2.605,"tnv":2.605},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017766,"nv":2.596,"tnv":2.596},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017766,"nv":2.593,"tnv":2.593},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017766,"nv":2.632,"tnv":2.632},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017766,"nv":2.646,"tnv":2.646},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017766,"nv":2.64,"tnv":2.64},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017766,"nv":2.65,"tnv":2.65},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017766,"nv":2.645,"tnv":2.645},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017766,"nv":2.651,"tnv":2.651},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017766,"nv":2.634,"tnv":2.634},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017766,"nv":2.633,"tnv":2.633},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017766,"nv":2.624,"tnv":2.624},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017766,"nv":2.65,"tnv":2.65},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017766,"nv":2.636,"tnv":2.636},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017766,"nv":2.629,"tnv":2.629},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017766,"nv":2.638,"tnv":2.638},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017766,"nv":2.621,"tnv":2.621},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017766,"nv":2.655,"tnv":2.655},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017766,"nv":2.68,"tnv":2.68},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017766,"nv":2.649,"tnv":2.649},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017766,"nv":2.642,"tnv":2.642},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017766,"nv":2.65,"tnv":2.65},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017766,"nv":2.642,"tnv":2.642},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017766,"nv":2.673,"tnv":2.673},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017766,"nv":2.677,"tnv":2.677},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017766,"nv":2.666,"tnv":2.666},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017766,"nv":2.614,"tnv":2.614},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017766,"nv":2.623,"tnv":2.623},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017766,"nv":2.607,"tnv":2.607},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017766,"nv":2.617,"tnv":2.617},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017766,"nv":2.557,"tnv":2.557},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017766,"nv":2.565,"tnv":2.565},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017766,"nv":2.583,"tnv":2.583},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017766,"nv":2.592,"tnv":2.592},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017766,"nv":2.61,"tnv":2.61},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017766,"nv":2.606,"tnv":2.606},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017766,"nv":2.608,"tnv":2.608},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017766,"nv":2.609,"tnv":2.609},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017766,"nv":2.604,"tnv":2.604},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017766,"nv":2.635,"tnv":2.635},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017766,"nv":2.599,"tnv":2.599},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017766,"nv":2.587,"tnv":2.587},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017766,"nv":2.582,"tnv":2.582},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017766,"nv":2.578,"tnv":2.578},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017766,"nv":2.543,"tnv":2.543},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017766,"nv":2.502,"tnv":2.502},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017766,"nv":2.456,"tnv":2.456},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017766,"nv":2.411,"tnv":2.411},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017766,"nv":2.632,"tnv":2.632},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017766,"nv":2.643,"tnv":2.643},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017766,"nv":2.644,"tnv":2.644},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017766,"nv":2.633,"tnv":2.633},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017766,"nv":2.681,"tnv":2.681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017766,"nv":2.71,"tnv":2.71},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017766,"nv":2.719,"tnv":2.719},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017766,"nv":2.732,"tnv":2.732},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017766,"nv":2.701,"tnv":2.701},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017766,"nv":2.711,"tnv":2.711},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017766,"nv":2.757,"tnv":2.757},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017766,"nv":2.789,"tnv":2.789},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017766,"nv":2.794,"tnv":2.794},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017766,"nv":2.781,"tnv":2.781},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017766,"nv":2.785,"tnv":2.785},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017766,"nv":2.73,"tnv":2.73},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017766,"nv":2.752,"tnv":2.752},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017766,"nv":2.76,"tnv":2.76},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017766,"nv":2.766,"tnv":2.766},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017766,"nv":2.779,"tnv":2.779},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017766,"nv":2.814,"tnv":2.814},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017766,"nv":2.787,"tnv":2.787},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017766,"nv":2.789,"tnv":2.789},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017766,"nv":2.799,"tnv":2.799},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017766,"nv":2.764,"tnv":2.764},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017766,"nv":2.818,"tnv":2.818},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017766,"nv":2.823,"tnv":2.823},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017766,"nv":2.81,"tnv":2.81},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017766,"nv":2.816,"tnv":2.816},{"stockId":3000000017766,"date":"2025-02-20T16:00:00.000Z","nv":2.856,"tnv":2.856},{"stockId":3000000017766,"date":"2025-02-19T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000017766,"date":"2025-02-18T16:00:00.000Z","nv":2.83,"tnv":2.83},{"stockId":3000000017766,"date":"2025-02-17T16:00:00.000Z","nv":2.811,"tnv":2.811},{"stockId":3000000017766,"date":"2025-02-16T16:00:00.000Z","nv":2.847,"tnv":2.847},{"stockId":3000000017766,"date":"2025-02-13T16:00:00.000Z","nv":2.862,"tnv":2.862},{"stockId":3000000017766,"date":"2025-02-12T16:00:00.000Z","nv":2.828,"tnv":2.828},{"stockId":3000000017766,"date":"2025-02-11T16:00:00.000Z","nv":2.848,"tnv":2.848},{"stockId":3000000017766,"date":"2025-02-10T16:00:00.000Z","nv":2.83,"tnv":2.83},{"stockId":3000000017766,"date":"2025-02-09T16:00:00.000Z","nv":2.867,"tnv":2.867},{"stockId":3000000017766,"date":"2025-02-06T16:00:00.000Z","nv":2.893,"tnv":2.893},{"stockId":3000000017766,"date":"2025-02-05T16:00:00.000Z","nv":2.856,"tnv":2.856},{"stockId":3000000017766,"date":"2025-02-04T16:00:00.000Z","nv":2.83,"tnv":2.83},{"stockId":3000000017766,"date":"2025-01-26T16:00:00.000Z","nv":2.886,"tnv":2.886},{"stockId":3000000017766,"date":"2025-01-23T16:00:00.000Z","nv":2.9,"tnv":2.9},{"stockId":3000000017766,"date":"2025-01-22T16:00:00.000Z","nv":2.876,"tnv":2.876},{"stockId":3000000017766,"date":"2025-01-21T16:00:00.000Z","nv":2.898,"tnv":2.898},{"stockId":3000000017766,"date":"2025-01-20T16:00:00.000Z","nv":2.944,"tnv":2.944},{"stockId":3000000017766,"date":"2025-01-19T16:00:00.000Z","nv":2.94,"tnv":2.94},{"stockId":3000000017766,"date":"2025-01-16T16:00:00.000Z","nv":2.913,"tnv":2.913},{"stockId":3000000017766,"date":"2025-01-15T16:00:00.000Z","nv":2.89,"tnv":2.89},{"stockId":3000000017766,"date":"2025-01-14T16:00:00.000Z","nv":2.882,"tnv":2.882},{"stockId":3000000017766,"date":"2025-01-13T16:00:00.000Z","nv":2.918,"tnv":2.918},{"stockId":3000000017766,"date":"2025-01-12T16:00:00.000Z","nv":2.83,"tnv":2.83},{"stockId":3000000017766,"date":"2025-01-09T16:00:00.000Z","nv":2.824,"tnv":2.824},{"stockId":3000000017766,"date":"2025-01-08T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000017766,"date":"2025-01-07T16:00:00.000Z","nv":2.867,"tnv":2.867},{"stockId":3000000017766,"date":"2025-01-06T16:00:00.000Z","nv":2.866,"tnv":2.866},{"stockId":3000000017766,"date":"2025-01-05T16:00:00.000Z","nv":2.867,"tnv":2.867},{"stockId":3000000017766,"date":"2025-01-02T16:00:00.000Z","nv":2.859,"tnv":2.859},{"stockId":3000000017766,"date":"2025-01-01T16:00:00.000Z","nv":2.932,"tnv":2.932},{"stockId":3000000017766,"date":"2024-12-30T16:00:00.000Z","nv":3.008,"tnv":3.008},{"stockId":3000000017766,"date":"2024-12-29T16:00:00.000Z","nv":3.074,"tnv":3.074},{"stockId":3000000017766,"date":"2024-12-26T16:00:00.000Z","nv":3.072,"tnv":3.072},{"stockId":3000000017766,"date":"2024-12-25T16:00:00.000Z","nv":3.1,"tnv":3.1},{"stockId":3000000017766,"date":"2024-12-24T16:00:00.000Z","nv":3.132,"tnv":3.132},{"stockId":3000000017766,"date":"2024-12-23T16:00:00.000Z","nv":3.171,"tnv":3.171},{"stockId":3000000017766,"date":"2024-12-22T16:00:00.000Z","nv":3.108,"tnv":3.108},{"stockId":3000000017766,"date":"2024-12-19T16:00:00.000Z","nv":3.137,"tnv":3.137},{"stockId":3000000017766,"date":"2024-12-18T16:00:00.000Z","nv":3.158,"tnv":3.158},{"stockId":3000000017766,"date":"2024-12-17T16:00:00.000Z","nv":3.186,"tnv":3.186},{"stockId":3000000017766,"date":"2024-12-16T16:00:00.000Z","nv":3.191,"tnv":3.191},{"stockId":3000000017766,"date":"2024-12-15T16:00:00.000Z","nv":3.189,"tnv":3.189},{"stockId":3000000017766,"date":"2024-12-12T16:00:00.000Z","nv":3.247,"tnv":3.247},{"stockId":3000000017766,"date":"2024-12-11T16:00:00.000Z","nv":3.329,"tnv":3.329},{"stockId":3000000017766,"date":"2024-12-10T16:00:00.000Z","nv":3.306,"tnv":3.306},{"stockId":3000000017766,"date":"2024-12-09T16:00:00.000Z","nv":3.332,"tnv":3.332},{"stockId":3000000017766,"date":"2024-12-08T16:00:00.000Z","nv":3.354,"tnv":3.354},{"stockId":3000000017766,"date":"2024-12-05T16:00:00.000Z","nv":3.369,"tnv":3.369},{"stockId":3000000017766,"date":"2024-12-04T16:00:00.000Z","nv":3.339,"tnv":3.339},{"stockId":3000000017766,"date":"2024-12-03T16:00:00.000Z","nv":3.331,"tnv":3.331},{"stockId":3000000017766,"date":"2024-12-02T16:00:00.000Z","nv":3.441,"tnv":3.441},{"stockId":3000000017766,"date":"2024-12-01T16:00:00.000Z","nv":3.456,"tnv":3.456},{"stockId":3000000017766,"date":"2024-11-28T16:00:00.000Z","nv":3.442,"tnv":3.442},{"stockId":3000000017766,"date":"2024-11-27T16:00:00.000Z","nv":3.389,"tnv":3.389},{"stockId":3000000017766,"date":"2024-11-26T16:00:00.000Z","nv":3.436,"tnv":3.436},{"stockId":3000000017766,"date":"2024-11-25T16:00:00.000Z","nv":3.342,"tnv":3.342},{"stockId":3000000017766,"date":"2024-11-24T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000017766,"date":"2024-11-21T16:00:00.000Z","nv":3.363,"tnv":3.363},{"stockId":3000000017766,"date":"2024-11-20T16:00:00.000Z","nv":3.461,"tnv":3.461},{"stockId":3000000017766,"date":"2024-11-19T16:00:00.000Z","nv":3.421,"tnv":3.421},{"stockId":3000000017766,"date":"2024-11-18T16:00:00.000Z","nv":3.415,"tnv":3.415},{"stockId":3000000017766,"date":"2024-11-17T16:00:00.000Z","nv":3.291,"tnv":3.291},{"stockId":3000000017766,"date":"2024-11-14T16:00:00.000Z","nv":3.323,"tnv":3.323},{"stockId":3000000017766,"date":"2024-11-13T16:00:00.000Z","nv":3.425,"tnv":3.425},{"stockId":3000000017766,"date":"2024-11-12T16:00:00.000Z","nv":3.55,"tnv":3.55},{"stockId":3000000017766,"date":"2024-11-11T16:00:00.000Z","nv":3.523,"tnv":3.523},{"stockId":3000000017766,"date":"2024-11-10T16:00:00.000Z","nv":3.56,"tnv":3.56},{"stockId":3000000017766,"date":"2024-11-07T16:00:00.000Z","nv":3.437,"tnv":3.437},{"stockId":3000000017766,"date":"2024-11-06T16:00:00.000Z","nv":3.435,"tnv":3.435},{"stockId":3000000017766,"date":"2024-11-05T16:00:00.000Z","nv":3.417,"tnv":3.417},{"stockId":3000000017766,"date":"2024-11-04T16:00:00.000Z","nv":3.411,"tnv":3.411},{"stockId":3000000017766,"date":"2024-11-03T16:00:00.000Z","nv":3.301,"tnv":3.301},{"stockId":3000000017766,"date":"2024-10-31T16:00:00.000Z","nv":3.264,"tnv":3.264},{"stockId":3000000017766,"date":"2024-10-30T16:00:00.000Z","nv":3.353,"tnv":3.353},{"stockId":3000000017766,"date":"2024-10-29T16:00:00.000Z","nv":3.272,"tnv":3.272},{"stockId":3000000017766,"date":"2024-10-28T16:00:00.000Z","nv":3.281,"tnv":3.281},{"stockId":3000000017766,"date":"2024-10-27T16:00:00.000Z","nv":3.34,"tnv":3.34},{"stockId":3000000017766,"date":"2024-10-24T16:00:00.000Z","nv":3.323,"tnv":3.323},{"stockId":3000000017766,"date":"2024-10-23T16:00:00.000Z","nv":3.172,"tnv":3.172},{"stockId":3000000017766,"date":"2024-10-22T16:00:00.000Z","nv":3.227,"tnv":3.227},{"stockId":3000000017766,"date":"2024-10-21T16:00:00.000Z","nv":3.19,"tnv":3.19},{"stockId":3000000017766,"date":"2024-10-20T16:00:00.000Z","nv":3.126,"tnv":3.126},{"stockId":3000000017766,"date":"2024-10-17T16:00:00.000Z","nv":3.107,"tnv":3.107},{"stockId":3000000017766,"date":"2024-10-16T16:00:00.000Z","nv":2.935,"tnv":2.935},{"stockId":3000000017766,"date":"2024-10-15T16:00:00.000Z","nv":2.975,"tnv":2.975},{"stockId":3000000017766,"date":"2024-10-14T16:00:00.000Z","nv":3.034,"tnv":3.034},{"stockId":3000000017766,"date":"2024-10-13T16:00:00.000Z","nv":3.12,"tnv":3.12},{"stockId":3000000017766,"date":"2024-10-10T16:00:00.000Z","nv":3.051,"tnv":3.051},{"stockId":3000000017766,"date":"2024-10-09T16:00:00.000Z","nv":3.184,"tnv":3.184},{"stockId":3000000017766,"date":"2024-10-08T16:00:00.000Z","nv":3.175,"tnv":3.175},{"stockId":3000000017766,"date":"2024-10-07T16:00:00.000Z","nv":3.524,"tnv":3.524},{"stockId":3000000017766,"date":"2024-09-29T16:00:00.000Z","nv":3.173,"tnv":3.173},{"stockId":3000000017766,"date":"2024-09-26T16:00:00.000Z","nv":2.839,"tnv":2.839},{"stockId":3000000017766,"date":"2024-09-25T16:00:00.000Z","nv":2.608,"tnv":2.608},{"stockId":3000000017766,"date":"2024-09-24T16:00:00.000Z","nv":2.554,"tnv":2.554},{"stockId":3000000017766,"date":"2024-09-23T16:00:00.000Z","nv":2.537,"tnv":2.537},{"stockId":3000000017766,"date":"2024-09-22T16:00:00.000Z","nv":2.449,"tnv":2.449},{"stockId":3000000017766,"date":"2024-09-19T16:00:00.000Z","nv":2.485,"tnv":2.485},{"stockId":3000000017766,"date":"2024-09-18T16:00:00.000Z","nv":2.501,"tnv":2.501},{"stockId":3000000017766,"date":"2024-09-17T16:00:00.000Z","nv":2.503,"tnv":2.503},{"stockId":3000000017766,"date":"2024-09-12T16:00:00.000Z","nv":2.488,"tnv":2.488},{"stockId":3000000017766,"date":"2024-09-11T16:00:00.000Z","nv":2.548,"tnv":2.548},{"stockId":3000000017766,"date":"2024-09-10T16:00:00.000Z","nv":2.562,"tnv":2.562},{"stockId":3000000017766,"date":"2024-09-09T16:00:00.000Z","nv":2.462,"tnv":2.462},{"stockId":3000000017766,"date":"2024-09-08T16:00:00.000Z","nv":2.462,"tnv":2.462},{"stockId":3000000017766,"date":"2024-09-05T16:00:00.000Z","nv":2.474,"tnv":2.474},{"stockId":3000000017766,"date":"2024-09-04T16:00:00.000Z","nv":2.527,"tnv":2.527},{"stockId":3000000017766,"date":"2024-09-03T16:00:00.000Z","nv":2.527,"tnv":2.527},{"stockId":3000000017766,"date":"2024-09-02T16:00:00.000Z","nv":2.517,"tnv":2.517},{"stockId":3000000017766,"date":"2024-09-01T16:00:00.000Z","nv":2.448,"tnv":2.448},{"stockId":3000000017766,"date":"2024-08-29T16:00:00.000Z","nv":2.479,"tnv":2.479},{"stockId":3000000017766,"date":"2024-08-28T16:00:00.000Z","nv":2.455,"tnv":2.455},{"stockId":3000000017766,"date":"2024-08-27T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000017766,"date":"2024-08-26T16:00:00.000Z","nv":2.356,"tnv":2.356},{"stockId":3000000017766,"date":"2024-08-25T16:00:00.000Z","nv":2.386,"tnv":2.386},{"stockId":3000000017766,"date":"2024-08-22T16:00:00.000Z","nv":2.338,"tnv":2.338},{"stockId":3000000017766,"date":"2024-08-21T16:00:00.000Z","nv":2.355,"tnv":2.355},{"stockId":3000000017766,"date":"2024-08-20T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000017766,"date":"2024-08-19T16:00:00.000Z","nv":2.386,"tnv":2.386},{"stockId":3000000017766,"date":"2024-08-18T16:00:00.000Z","nv":2.419,"tnv":2.419},{"stockId":3000000017766,"date":"2024-08-15T16:00:00.000Z","nv":2.421,"tnv":2.421},{"stockId":3000000017766,"date":"2024-08-14T16:00:00.000Z","nv":2.444,"tnv":2.444},{"stockId":3000000017766,"date":"2024-08-13T16:00:00.000Z","nv":2.431,"tnv":2.431},{"stockId":3000000017766,"date":"2024-08-12T16:00:00.000Z","nv":2.477,"tnv":2.477},{"stockId":3000000017766,"date":"2024-08-11T16:00:00.000Z","nv":2.43,"tnv":2.43},{"stockId":3000000017766,"date":"2024-08-08T16:00:00.000Z","nv":2.443,"tnv":2.443},{"stockId":3000000017766,"date":"2024-08-07T16:00:00.000Z","nv":2.466,"tnv":2.466},{"stockId":3000000017766,"date":"2024-08-06T16:00:00.000Z","nv":2.487,"tnv":2.487},{"stockId":3000000017766,"date":"2024-08-05T16:00:00.000Z","nv":2.489,"tnv":2.489},{"stockId":3000000017766,"date":"2024-08-04T16:00:00.000Z","nv":2.44,"tnv":2.44},{"stockId":3000000017766,"date":"2024-08-01T16:00:00.000Z","nv":2.474,"tnv":2.474},{"stockId":3000000017766,"date":"2024-07-31T16:00:00.000Z","nv":2.522,"tnv":2.522},{"stockId":3000000017766,"date":"2024-07-30T16:00:00.000Z","nv":2.561,"tnv":2.561},{"stockId":3000000017766,"date":"2024-07-29T16:00:00.000Z","nv":2.5,"tnv":2.5},{"stockId":3000000017766,"date":"2024-07-28T16:00:00.000Z","nv":2.521,"tnv":2.521},{"stockId":3000000017766,"date":"2024-07-25T16:00:00.000Z","nv":2.567,"tnv":2.567},{"stockId":3000000017766,"date":"2024-07-24T16:00:00.000Z","nv":2.558,"tnv":2.558},{"stockId":3000000017766,"date":"2024-07-23T16:00:00.000Z","nv":2.532,"tnv":2.532},{"stockId":3000000017766,"date":"2024-07-22T16:00:00.000Z","nv":2.565,"tnv":2.565},{"stockId":3000000017766,"date":"2024-07-21T16:00:00.000Z","nv":2.618,"tnv":2.618},{"stockId":3000000017766,"date":"2024-07-18T16:00:00.000Z","nv":2.63,"tnv":2.63},{"stockId":3000000017766,"date":"2024-07-17T16:00:00.000Z","nv":2.606,"tnv":2.606},{"stockId":3000000017766,"date":"2024-07-16T16:00:00.000Z","nv":2.554,"tnv":2.554},{"stockId":3000000017766,"date":"2024-07-15T16:00:00.000Z","nv":2.575,"tnv":2.575},{"stockId":3000000017766,"date":"2024-07-14T16:00:00.000Z","nv":2.518,"tnv":2.518},{"stockId":3000000017766,"date":"2024-07-11T16:00:00.000Z","nv":2.546,"tnv":2.546},{"stockId":3000000017766,"date":"2024-07-10T16:00:00.000Z","nv":2.507,"tnv":2.507},{"stockId":3000000017766,"date":"2024-07-09T16:00:00.000Z","nv":2.435,"tnv":2.435},{"stockId":3000000017766,"date":"2024-07-08T16:00:00.000Z","nv":2.446,"tnv":2.446},{"stockId":3000000017766,"date":"2024-07-07T16:00:00.000Z","nv":2.438,"tnv":2.438},{"stockId":3000000017766,"date":"2024-07-04T16:00:00.000Z","nv":2.506,"tnv":2.506},{"stockId":3000000017766,"date":"2024-07-03T16:00:00.000Z","nv":2.502,"tnv":2.502},{"stockId":3000000017766,"date":"2024-07-02T16:00:00.000Z","nv":2.54,"tnv":2.54},{"stockId":3000000017766,"date":"2024-07-01T16:00:00.000Z","nv":2.534,"tnv":2.534},{"stockId":3000000017766,"date":"2024-06-30T16:00:00.000Z","nv":2.56,"tnv":2.56},{"stockId":3000000017766,"date":"2024-06-27T16:00:00.000Z","nv":2.574,"tnv":2.574},{"stockId":3000000017766,"date":"2024-06-26T16:00:00.000Z","nv":2.609,"tnv":2.609},{"stockId":3000000017766,"date":"2024-06-25T16:00:00.000Z","nv":2.657,"tnv":2.657},{"stockId":3000000017766,"date":"2024-06-24T16:00:00.000Z","nv":2.608,"tnv":2.608},{"stockId":3000000017766,"date":"2024-06-23T16:00:00.000Z","nv":2.679,"tnv":2.679},{"stockId":3000000017766,"date":"2024-06-20T16:00:00.000Z","nv":2.729,"tnv":2.729},{"stockId":3000000017766,"date":"2024-06-19T16:00:00.000Z","nv":2.755,"tnv":2.755},{"stockId":3000000017766,"date":"2024-06-18T16:00:00.000Z","nv":2.806,"tnv":2.806},{"stockId":3000000017766,"date":"2024-06-17T16:00:00.000Z","nv":2.859,"tnv":2.859},{"stockId":3000000017766,"date":"2024-06-16T16:00:00.000Z","nv":2.875,"tnv":2.875},{"stockId":3000000017766,"date":"2024-06-13T16:00:00.000Z","nv":2.835,"tnv":2.835},{"stockId":3000000017766,"date":"2024-06-12T16:00:00.000Z","nv":2.831,"tnv":2.831},{"stockId":3000000017766,"date":"2024-06-11T16:00:00.000Z","nv":2.844,"tnv":2.844},{"stockId":3000000017766,"date":"2024-06-10T16:00:00.000Z","nv":2.857,"tnv":2.857},{"stockId":3000000017766,"date":"2024-06-06T16:00:00.000Z","nv":2.84,"tnv":2.84},{"stockId":3000000017766,"date":"2024-06-05T16:00:00.000Z","nv":2.904,"tnv":2.904},{"stockId":3000000017766,"date":"2024-06-04T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000017766,"date":"2024-06-03T16:00:00.000Z","nv":2.928,"tnv":2.928},{"stockId":3000000017766,"date":"2024-06-02T16:00:00.000Z","nv":2.872,"tnv":2.872},{"stockId":3000000017766,"date":"2024-05-30T16:00:00.000Z","nv":2.839,"tnv":2.839},{"stockId":3000000017766,"date":"2024-05-29T16:00:00.000Z","nv":2.873,"tnv":2.873},{"stockId":3000000017766,"date":"2024-05-28T16:00:00.000Z","nv":2.87,"tnv":2.87},{"stockId":3000000017766,"date":"2024-05-27T16:00:00.000Z","nv":2.829,"tnv":2.829},{"stockId":3000000017766,"date":"2024-05-26T16:00:00.000Z","nv":2.852,"tnv":2.852},{"stockId":3000000017766,"date":"2024-05-23T16:00:00.000Z","nv":2.851,"tnv":2.851},{"stockId":3000000017766,"date":"2024-05-22T16:00:00.000Z","nv":2.898,"tnv":2.898},{"stockId":3000000017766,"date":"2024-05-21T16:00:00.000Z","nv":2.961,"tnv":2.961},{"stockId":3000000017766,"date":"2024-05-20T16:00:00.000Z","nv":2.929,"tnv":2.929},{"stockId":3000000017766,"date":"2024-05-19T16:00:00.000Z","nv":2.955,"tnv":2.955},{"stockId":3000000017766,"date":"2024-05-16T16:00:00.000Z","nv":2.964,"tnv":2.964},{"stockId":3000000017766,"date":"2024-05-15T16:00:00.000Z","nv":2.947,"tnv":2.947},{"stockId":3000000017766,"date":"2024-05-14T16:00:00.000Z","nv":2.935,"tnv":2.935},{"stockId":3000000017766,"date":"2024-05-13T16:00:00.000Z","nv":2.931,"tnv":2.931},{"stockId":3000000017766,"date":"2024-05-12T16:00:00.000Z","nv":2.932,"tnv":2.932},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017766,"nv":3,"tnv":3},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017766,"nv":3.048,"tnv":3.048},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017766,"nv":2.918,"tnv":2.918},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017766,"nv":2.977,"tnv":2.977},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017766,"nv":2.969,"tnv":2.969},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017766,"nv":2.83,"tnv":2.83},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017766,"nv":2.889,"tnv":2.889},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017766,"nv":2.74,"tnv":2.74},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017766,"nv":2.704,"tnv":2.704},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017766,"nv":2.639,"tnv":2.639},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017766,"nv":2.666,"tnv":2.666}],"influencesList":[]}