window.pageData = {"startDate":"2024-04-15T12:19:49.636Z","endDate":"2026-04-15T12:19:49.636Z","stock":{"_id":3000000040007,"stockCode":"040007","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-04-15T16:00:00.000Z","setUpScale":9883480000,"market":"a","tickerId":40007,"custody":"中国工商银行股份有限公司","name":"华安中小盘成长混合型证券投资基金","shortName":"华安中小盘成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2007-04-15T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安中小盘成长混合","pinyin":"hazxpczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"金拓","stockType":"fund_manager","stockCode":"8801468203","exchange":"fm","tickerId":1020177850}],"hotMetrics":{"fss":{"stockId":3000000040007,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1316,"f_ins_h_s_r_c_hy":-0.0489,"f_ins_h_s_r_c_1y":-0.05410000000000001,"f_ind_h_s_r":0.8684000000000001,"f_ind_h_s_r_c_hy":0.048900000000000055,"f_ind_h_s_r_c_1y":0.05410000000000004,"f_h_a":49512,"f_h_s_a":13609,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000040007,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.3764013764013764,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.8031659388646288,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.9331927643990678,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.5054857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6336776363199615,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.463724853990915,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.5106909090909091,"f_p_r_y5_ssc":4233,"f_p_r_y5_ssrp":0.3584593572778828,"f_p_r_y10_ssc":1346,"f_p_r_y10_ssrp":0.44312267657992566,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.7183129611276291},"fp":{"stockId":3000000040007,"type":"fp","f_p_r_fys":0.05614035087719316,"f_p_r_m1":-0.02714932126696823,"f_p_r_m3":-0.10818589689325298,"f_p_r_m6":0.046488526869971736,"f_p_r_y1":0.1651612903225803,"f_p_r_y3":0.13462574044156783,"f_p_r_y5":0.20152828467152806,"f_p_r_y10":1.0425903186195282,"f_cagr_p_r_fs":0.01748173309209866,"f_p_r_d1":0.010276494610698128,"f_p_r_y2":0.3750271916467234,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000040007,"type":"ff","f_m_f":9875574,"f_m_f_r":0.012,"f_c_f":1645929,"f_c_f_r":0.002,"f_m_a_c_f":11521503,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000040007,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":3.1605,"f_nv_cr":0.008584375797804356},"f_as":{"stockId":3000000040007,"type":"f_as","f_tas":1757932205.8725002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":603171,"holdings":3093639,"marketCap":170552318,"netValueRatio":0.097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08459571119417664,"stock":{"stockCode":"603171","tickerId":603171,"exchange":"sh","stockType":"company","name":"税友股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":688347,"holdings":1168632,"marketCap":126060333,"netValueRatio":0.0717,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058397346368715075,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":601600,"holdings":7818800,"marketCap":95545736,"netValueRatio":0.0544,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":2602,"holdings":5171600,"marketCap":88227496,"netValueRatio":0.0502,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":300850,"holdings":2103907,"marketCap":87038632,"netValueRatio":0.0495,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04852805887764566,"stock":{"stockCode":"300850","tickerId":300850,"exchange":"sz","stockType":"company","name":"新强联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":600029,"holdings":10318000,"marketCap":82647180,"netValueRatio":0.047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32396694214875965,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":600115,"holdings":12138400,"marketCap":72830400,"netValueRatio":0.0414,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.44578313253011936,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":688258,"holdings":926607,"marketCap":70950297,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04645910048631974,"stock":{"stockCode":"688258","tickerId":688258,"exchange":"sh","stockType":"company","name":"卓易信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":300170,"holdings":3370400,"marketCap":63767968,"netValueRatio":0.0363,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006382978723403987,"stock":{"stockCode":"300170","exchange":"sz","stockType":"company","tickerId":300170,"name":"汉得信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockId":600595,"holdings":7781860,"marketCap":61087601,"netValueRatio":0.0347,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5125240847784194,"stock":{"stockCode":"600595","exchange":"sh","stockType":"company","tickerId":600595,"name":"中孚实业"}}],"bondHoldings":[{"_id":"69723b981987889646e72e89","date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockCode":"019726","stockName":"23国债23","holdings":31000,"marketCap":3537443,"netValueRatio":0.002,"lastUpdated":"2026-01-22T15:00:40.277Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b981987889646e72e8a","date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockCode":"019741","stockName":"24国债10","holdings":24000,"marketCap":2444659,"netValueRatio":0.0014,"lastUpdated":"2026-01-22T15:00:40.283Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b981987889646e72e8b","date":"2025-12-30T16:00:00.000Z","fundId":3000000040007,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.0012,"lastUpdated":"2026-01-22T15:00:40.285Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":4.763814532792845,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000040007,"nv":3.1605,"tnv":4.4754},{"stockId":3000000040007,"date":"2026-04-12T16:00:00.000Z","nv":3.1336,"tnv":4.4485},{"stockId":3000000040007,"date":"2026-04-09T16:00:00.000Z","nv":3.0962,"tnv":4.4111},{"stockId":3000000040007,"date":"2026-04-08T16:00:00.000Z","nv":3.0866,"tnv":4.4015},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000040007,"nv":3.0911,"tnv":4.406},{"stockId":3000000040007,"date":"2026-04-06T16:00:00.000Z","nv":3.0466,"tnv":4.3615},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000040007,"nv":3.0349,"tnv":4.3498},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000040007,"nv":3.0707,"tnv":4.3856},{"stockId":3000000040007,"date":"2026-03-31T16:00:00.000Z","nv":3.0859,"tnv":4.4008},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000040007,"nv":3.0731,"tnv":4.388},{"stockId":3000000040007,"date":"2026-03-29T16:00:00.000Z","nv":3.1241,"tnv":4.439},{"stockId":3000000040007,"date":"2026-03-26T16:00:00.000Z","nv":3.1236,"tnv":4.4385},{"stockId":3000000040007,"date":"2026-03-25T16:00:00.000Z","nv":3.082,"tnv":4.3969},{"stockId":3000000040007,"date":"2026-03-24T16:00:00.000Z","nv":3.0791,"tnv":4.394},{"stockId":3000000040007,"date":"2026-03-23T16:00:00.000Z","nv":3.0576,"tnv":4.3725},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000040007,"nv":3.0094,"tnv":4.3243},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000040007,"nv":3.0672,"tnv":4.3821},{"stockId":3000000040007,"date":"2026-03-18T16:00:00.000Z","nv":3.0866,"tnv":4.4015},{"stockId":3000000040007,"date":"2026-03-17T16:00:00.000Z","nv":3.1521,"tnv":4.467},{"stockId":3000000040007,"date":"2026-03-16T16:00:00.000Z","nv":3.1576,"tnv":4.4725},{"stockId":3000000040007,"date":"2026-03-15T16:00:00.000Z","nv":3.217,"tnv":4.5319},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000040007,"nv":3.2487,"tnv":4.5636},{"stockId":3000000040007,"date":"2026-03-11T16:00:00.000Z","nv":3.2984,"tnv":4.6133},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000040007,"nv":3.3181,"tnv":4.633},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000040007,"nv":3.3094,"tnv":4.6243},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000040007,"nv":3.2904,"tnv":4.6053},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000040007,"nv":3.3153,"tnv":4.6302},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000040007,"nv":3.2862,"tnv":4.6011},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000040007,"nv":3.2567,"tnv":4.5716},{"stockId":3000000040007,"date":"2026-03-02T16:00:00.000Z","nv":3.2762,"tnv":4.5911},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000040007,"nv":3.4584,"tnv":4.7733},{"stockId":3000000040007,"date":"2026-02-26T16:00:00.000Z","nv":3.4879,"tnv":4.8028},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000040007,"nv":3.453,"tnv":4.7679},{"stockId":3000000040007,"date":"2026-02-24T16:00:00.000Z","nv":3.3989,"tnv":4.7138},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000040007,"nv":3.3775,"tnv":4.6924},{"stockId":3000000040007,"date":"2026-02-12T16:00:00.000Z","nv":3.3665,"tnv":4.6814},{"stockId":3000000040007,"date":"2026-02-11T16:00:00.000Z","nv":3.3907,"tnv":4.7056},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000040007,"nv":3.372,"tnv":4.6869},{"stockId":3000000040007,"date":"2026-02-09T16:00:00.000Z","nv":3.3627,"tnv":4.6776},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000040007,"nv":3.3631,"tnv":4.678},{"stockId":3000000040007,"date":"2026-02-05T16:00:00.000Z","nv":3.3009,"tnv":4.6158},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000040007,"nv":3.3186,"tnv":4.6335},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000040007,"nv":3.3602,"tnv":4.6751},{"stockId":3000000040007,"date":"2026-02-02T16:00:00.000Z","nv":3.4194,"tnv":4.7343},{"stockId":3000000040007,"date":"2026-02-01T16:00:00.000Z","nv":3.3199,"tnv":4.6348},{"stockId":3000000040007,"date":"2026-01-29T16:00:00.000Z","nv":3.4378,"tnv":4.7527},{"stockId":3000000040007,"date":"2026-01-28T16:00:00.000Z","nv":3.5439,"tnv":4.8588},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000040007,"nv":3.5629,"tnv":4.8778},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000040007,"nv":3.6223,"tnv":4.9372},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000040007,"nv":3.5963,"tnv":4.9112},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000040007,"nv":3.642,"tnv":4.9569},{"stockId":3000000040007,"date":"2026-01-21T16:00:00.000Z","nv":3.5435,"tnv":4.8584},{"stockId":3000000040007,"date":"2026-01-20T16:00:00.000Z","nv":3.5407,"tnv":4.8556},{"stockId":3000000040007,"date":"2026-01-19T16:00:00.000Z","nv":3.5282,"tnv":4.8431},{"stockId":3000000040007,"date":"2026-01-18T16:00:00.000Z","nv":3.5411,"tnv":4.856},{"stockId":3000000040007,"date":"2026-01-15T16:00:00.000Z","nv":3.4992,"tnv":4.8141},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000040007,"nv":3.5369,"tnv":4.8518},{"stockId":3000000040007,"date":"2026-01-13T16:00:00.000Z","nv":3.5439,"tnv":4.8588},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000040007,"nv":3.4776,"tnv":4.7925},{"stockId":3000000040007,"date":"2026-01-11T16:00:00.000Z","nv":3.4349,"tnv":4.7498},{"stockId":3000000040007,"date":"2026-01-08T16:00:00.000Z","nv":3.3361,"tnv":4.651},{"stockId":3000000040007,"date":"2026-01-07T16:00:00.000Z","nv":3.26,"tnv":4.5749},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000040007,"nv":3.2652,"tnv":4.5801},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000040007,"nv":3.2465,"tnv":4.5614},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000040007,"nv":3.1584,"tnv":4.4733},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000040007,"nv":2.9925,"tnv":4.3074},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000040007,"nv":2.9832,"tnv":4.2981},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000040007,"nv":2.9566,"tnv":4.2715},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000040007,"nv":2.964,"tnv":4.2789},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000040007,"nv":2.932,"tnv":4.2469},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000040007,"nv":2.9271,"tnv":4.242},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000040007,"nv":2.9023,"tnv":4.2172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000040007,"nv":2.8899,"tnv":4.2048},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000040007,"nv":2.8674,"tnv":4.1823},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000040007,"nv":2.8553,"tnv":4.1702},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000040007,"nv":2.881,"tnv":4.1959},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000040007,"nv":2.8118,"tnv":4.1267},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000040007,"nv":2.8643,"tnv":4.1792},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000040007,"nv":2.9083,"tnv":4.2232},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000040007,"nv":2.888,"tnv":4.2029},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000040007,"nv":2.9237,"tnv":4.2386},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000040007,"nv":2.9345,"tnv":4.2494},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000040007,"nv":2.9773,"tnv":4.2922},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000040007,"nv":2.9403,"tnv":4.2552},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000040007,"nv":2.8964,"tnv":4.2113},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000040007,"nv":2.9077,"tnv":4.2226},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000040007,"nv":2.9203,"tnv":4.2352},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000040007,"nv":2.9432,"tnv":4.2581},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000040007,"nv":2.9224,"tnv":4.2373},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000040007,"nv":2.9047,"tnv":4.2196},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000040007,"nv":2.926,"tnv":4.2409},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000040007,"nv":2.9386,"tnv":4.2535},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000040007,"nv":2.9107,"tnv":4.2256},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000040007,"nv":2.8669,"tnv":4.1818},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000040007,"nv":2.9292,"tnv":4.2441},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000040007,"nv":2.9591,"tnv":4.274},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000040007,"nv":2.9669,"tnv":4.2818},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000040007,"nv":2.9709,"tnv":4.2858},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000040007,"nv":2.9724,"tnv":4.2873},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000040007,"nv":3.0086,"tnv":4.3235},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000040007,"nv":2.9832,"tnv":4.2981},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000040007,"nv":2.999,"tnv":4.3139},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000040007,"nv":3.028,"tnv":4.3429},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000040007,"nv":3.043,"tnv":4.3579},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000040007,"nv":3.0745,"tnv":4.3894},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000040007,"nv":3.0424,"tnv":4.3573},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000040007,"nv":3.0525,"tnv":4.3674},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000040007,"nv":3.1003,"tnv":4.4152},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000040007,"nv":3.0665,"tnv":4.3814},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000040007,"nv":3.038,"tnv":4.3529},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000040007,"nv":3.0754,"tnv":4.3903},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000040007,"nv":3.0477,"tnv":4.3626},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000040007,"nv":3.0404,"tnv":4.3553},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000040007,"nv":3.0121,"tnv":4.327},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000040007,"nv":2.9343,"tnv":4.2492},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000040007,"nv":2.9364,"tnv":4.2513},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000040007,"nv":2.9567,"tnv":4.2716},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000040007,"nv":2.9119,"tnv":4.2268},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000040007,"nv":2.9079,"tnv":4.2228},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000040007,"nv":3.0125,"tnv":4.3274},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000040007,"nv":3.0503,"tnv":4.3652},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000040007,"nv":3.0201,"tnv":4.335},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000040007,"nv":3.1503,"tnv":4.4652},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000040007,"nv":3.1396,"tnv":4.4545},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000040007,"nv":3.279,"tnv":4.5939},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000040007,"nv":3.1592,"tnv":4.4741},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000040007,"nv":3.0608,"tnv":4.3757},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000040007,"nv":3.0155,"tnv":4.3304},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000040007,"nv":3.1033,"tnv":4.4182},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000040007,"nv":3.0259,"tnv":4.3408},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000040007,"nv":2.9547,"tnv":4.2696},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000040007,"nv":3.024,"tnv":4.3389},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000040007,"nv":2.9824,"tnv":4.2973},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000040007,"nv":3.0167,"tnv":4.3316},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000040007,"nv":3.0697,"tnv":4.3846},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000040007,"nv":3.0504,"tnv":4.3653},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000040007,"nv":2.9982,"tnv":4.3131},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000040007,"nv":3.0164,"tnv":4.3313},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000040007,"nv":3.006,"tnv":4.3209},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000040007,"nv":2.913,"tnv":4.2279},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000040007,"nv":2.8982,"tnv":4.2131},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000040007,"nv":2.943,"tnv":4.2579},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000040007,"nv":2.9062,"tnv":4.2211},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000040007,"nv":2.8527,"tnv":4.1676},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000040007,"nv":2.9469,"tnv":4.2618},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000040007,"nv":3.0069,"tnv":4.3218},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000040007,"nv":3.1338,"tnv":4.4487},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000040007,"nv":3.1436,"tnv":4.4585},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000040007,"nv":3.2044,"tnv":4.5193},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000040007,"nv":3.2049,"tnv":4.5198},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000040007,"nv":3.2584,"tnv":4.5733},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000040007,"nv":3.2606,"tnv":4.5755},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000040007,"nv":3.2157,"tnv":4.5306},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000040007,"nv":3.1246,"tnv":4.4395},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000040007,"nv":3.1115,"tnv":4.4264},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000040007,"nv":3.1302,"tnv":4.4451},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000040007,"nv":3.105,"tnv":4.4199},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000040007,"nv":3.0145,"tnv":4.3294},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000040007,"nv":2.9637,"tnv":4.2786},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000040007,"nv":3.0082,"tnv":4.3231},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000040007,"nv":2.9741,"tnv":4.289},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000040007,"nv":2.9826,"tnv":4.2975},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000040007,"nv":2.9424,"tnv":4.2573},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000040007,"nv":3.0942,"tnv":4.4091},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000040007,"nv":3.0864,"tnv":4.4013},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000040007,"nv":3.0543,"tnv":4.3692},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000040007,"nv":3.0733,"tnv":4.3882},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000040007,"nv":3.0223,"tnv":4.3372},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000040007,"nv":2.9592,"tnv":4.2741},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000040007,"nv":2.9505,"tnv":4.2654},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000040007,"nv":2.9708,"tnv":4.2857},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000040007,"nv":2.9399,"tnv":4.2548},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000040007,"nv":2.9632,"tnv":4.2781},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000040007,"nv":2.9064,"tnv":4.2213},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000040007,"nv":2.87,"tnv":4.1849},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000040007,"nv":2.847,"tnv":4.1619},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000040007,"nv":2.8564,"tnv":4.1713},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000040007,"nv":2.8363,"tnv":4.1512},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000040007,"nv":2.8226,"tnv":4.1375},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000040007,"nv":2.8118,"tnv":4.1267},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000040007,"nv":2.8171,"tnv":4.132},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000040007,"nv":2.7187,"tnv":4.0336},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000040007,"nv":2.7155,"tnv":4.0304},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000040007,"nv":2.6744,"tnv":3.9893},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000040007,"nv":2.6914,"tnv":4.0063},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000040007,"nv":2.6661,"tnv":3.981},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000040007,"nv":2.6244,"tnv":3.9393},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000040007,"nv":2.6393,"tnv":3.9542},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000040007,"nv":2.6369,"tnv":3.9518},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000040007,"nv":2.6363,"tnv":3.9512},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000040007,"nv":2.6829,"tnv":3.9978},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000040007,"nv":2.7089,"tnv":4.0238},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000040007,"nv":2.6411,"tnv":3.956},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000040007,"nv":2.6414,"tnv":3.9563},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000040007,"nv":2.6269,"tnv":3.9418},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000040007,"nv":2.5756,"tnv":3.8905},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000040007,"nv":2.5223,"tnv":3.8372},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000040007,"nv":2.5037,"tnv":3.8186},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000040007,"nv":2.5599,"tnv":3.8748},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000040007,"nv":2.5841,"tnv":3.899},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000040007,"nv":2.5783,"tnv":3.8932},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000040007,"nv":2.6063,"tnv":3.9212},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000040007,"nv":2.5652,"tnv":3.8801},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000040007,"nv":2.62,"tnv":3.9349},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000040007,"nv":2.6162,"tnv":3.9311},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000040007,"nv":2.6196,"tnv":3.9345},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000040007,"nv":2.6578,"tnv":3.9727},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000040007,"nv":2.6197,"tnv":3.9346},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000040007,"nv":2.629,"tnv":3.9439},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000040007,"nv":2.5636,"tnv":3.8785},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000040007,"nv":2.5402,"tnv":3.8551},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000040007,"nv":2.5356,"tnv":3.8505},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000040007,"nv":2.5716,"tnv":3.8865},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000040007,"nv":2.5049,"tnv":3.8198},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000040007,"nv":2.5135,"tnv":3.8284},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000040007,"nv":2.5528,"tnv":3.8677},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000040007,"nv":2.5292,"tnv":3.8441},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000040007,"nv":2.562,"tnv":3.8769},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000040007,"nv":2.5644,"tnv":3.8793},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000040007,"nv":2.5944,"tnv":3.9093},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000040007,"nv":2.5927,"tnv":3.9076},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000040007,"nv":2.5809,"tnv":3.8958},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000040007,"nv":2.5897,"tnv":3.9046},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000040007,"nv":2.6691,"tnv":3.984},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000040007,"nv":2.6755,"tnv":3.9904},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000040007,"nv":2.6887,"tnv":4.0036},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000040007,"nv":2.6657,"tnv":3.9806},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000040007,"nv":2.7383,"tnv":4.0532},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000040007,"nv":2.7521,"tnv":4.067},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000040007,"nv":2.7943,"tnv":4.1092},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000040007,"nv":2.7507,"tnv":4.0656},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000040007,"nv":2.7168,"tnv":4.0317},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000040007,"nv":2.7047,"tnv":4.0196},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000040007,"nv":2.7025,"tnv":4.0174},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000040007,"nv":2.6806,"tnv":3.9955},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000040007,"nv":2.7232,"tnv":4.0381},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000040007,"nv":2.7127,"tnv":4.0276},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000040007,"nv":2.7337,"tnv":4.0486},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000040007,"nv":2.6726,"tnv":3.9875},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000040007,"nv":2.6932,"tnv":4.0081},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000040007,"nv":2.6591,"tnv":3.974},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000040007,"nv":2.6822,"tnv":3.9971},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000040007,"nv":2.7125,"tnv":4.0274},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000040007,"nv":2.6801,"tnv":3.995},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000040007,"nv":2.5977,"tnv":3.9126},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000040007,"nv":2.5409,"tnv":3.8558},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000040007,"nv":2.4679,"tnv":3.7828},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000040007,"nv":2.4801,"tnv":3.795},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000040007,"nv":2.7756,"tnv":4.0905},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000040007,"nv":2.8373,"tnv":4.1522},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000040007,"nv":2.8296,"tnv":4.1445},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000040007,"nv":2.8177,"tnv":4.1326},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000040007,"nv":2.8222,"tnv":4.1371},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000040007,"nv":2.8609,"tnv":4.1758},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000040007,"nv":2.8544,"tnv":4.1693},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000040007,"nv":2.8546,"tnv":4.1695},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000040007,"nv":2.9175,"tnv":4.2324},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000040007,"nv":2.9042,"tnv":4.2191},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000040007,"nv":2.9695,"tnv":4.2844},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000040007,"nv":2.9756,"tnv":4.2905},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000040007,"nv":3.044,"tnv":4.3589},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000040007,"nv":3.0146,"tnv":4.3295},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000040007,"nv":2.9871,"tnv":4.302},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000040007,"nv":2.9445,"tnv":4.2594},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000040007,"nv":3.0129,"tnv":4.3278},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000040007,"nv":3.0079,"tnv":4.3228},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000040007,"nv":3.0181,"tnv":4.333},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000040007,"nv":2.9874,"tnv":4.3023},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000040007,"nv":3.0155,"tnv":4.3304},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000040007,"nv":2.9414,"tnv":4.2563},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000040007,"nv":2.9225,"tnv":4.2374},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000040007,"nv":2.881,"tnv":4.1959},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000040007,"nv":2.8995,"tnv":4.2144},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000040007,"nv":3.0722,"tnv":4.3871},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000040007,"nv":3.1159,"tnv":4.4308},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000040007,"nv":3.099,"tnv":4.4139},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000040007,"nv":3.0937,"tnv":4.4086},{"stockId":3000000040007,"date":"2025-02-20T16:00:00.000Z","nv":3.0981,"tnv":4.413},{"stockId":3000000040007,"date":"2025-02-19T16:00:00.000Z","nv":2.9629,"tnv":4.2778},{"stockId":3000000040007,"date":"2025-02-18T16:00:00.000Z","nv":2.962,"tnv":4.2769},{"stockId":3000000040007,"date":"2025-02-17T16:00:00.000Z","nv":2.8842,"tnv":4.1991},{"stockId":3000000040007,"date":"2025-02-16T16:00:00.000Z","nv":2.954,"tnv":4.2689},{"stockId":3000000040007,"date":"2025-02-13T16:00:00.000Z","nv":2.8874,"tnv":4.2023},{"stockId":3000000040007,"date":"2025-02-12T16:00:00.000Z","nv":2.8886,"tnv":4.2035},{"stockId":3000000040007,"date":"2025-02-11T16:00:00.000Z","nv":2.9792,"tnv":4.2941},{"stockId":3000000040007,"date":"2025-02-10T16:00:00.000Z","nv":2.9367,"tnv":4.2516},{"stockId":3000000040007,"date":"2025-02-09T16:00:00.000Z","nv":2.9508,"tnv":4.2657},{"stockId":3000000040007,"date":"2025-02-06T16:00:00.000Z","nv":2.9055,"tnv":4.2204},{"stockId":3000000040007,"date":"2025-02-05T16:00:00.000Z","nv":2.8586,"tnv":4.1735},{"stockId":3000000040007,"date":"2025-02-04T16:00:00.000Z","nv":2.7651,"tnv":4.08},{"stockId":3000000040007,"date":"2025-01-26T16:00:00.000Z","nv":2.7856,"tnv":4.1005},{"stockId":3000000040007,"date":"2025-01-23T16:00:00.000Z","nv":2.9134,"tnv":4.2283},{"stockId":3000000040007,"date":"2025-01-22T16:00:00.000Z","nv":2.8654,"tnv":4.1803},{"stockId":3000000040007,"date":"2025-01-21T16:00:00.000Z","nv":2.9063,"tnv":4.2212},{"stockId":3000000040007,"date":"2025-01-20T16:00:00.000Z","nv":2.8784,"tnv":4.1933},{"stockId":3000000040007,"date":"2025-01-19T16:00:00.000Z","nv":2.8428,"tnv":4.1577},{"stockId":3000000040007,"date":"2025-01-16T16:00:00.000Z","nv":2.8106,"tnv":4.1255},{"stockId":3000000040007,"date":"2025-01-15T16:00:00.000Z","nv":2.7906,"tnv":4.1055},{"stockId":3000000040007,"date":"2025-01-14T16:00:00.000Z","nv":2.8103,"tnv":4.1252},{"stockId":3000000040007,"date":"2025-01-13T16:00:00.000Z","nv":2.8463,"tnv":4.1612},{"stockId":3000000040007,"date":"2025-01-12T16:00:00.000Z","nv":2.7565,"tnv":4.0714},{"stockId":3000000040007,"date":"2025-01-09T16:00:00.000Z","nv":2.7602,"tnv":4.0751},{"stockId":3000000040007,"date":"2025-01-08T16:00:00.000Z","nv":2.8003,"tnv":4.1152},{"stockId":3000000040007,"date":"2025-01-07T16:00:00.000Z","nv":2.7869,"tnv":4.1018},{"stockId":3000000040007,"date":"2025-01-06T16:00:00.000Z","nv":2.7931,"tnv":4.108},{"stockId":3000000040007,"date":"2025-01-05T16:00:00.000Z","nv":2.6646,"tnv":3.9795},{"stockId":3000000040007,"date":"2025-01-02T16:00:00.000Z","nv":2.6602,"tnv":3.9751},{"stockId":3000000040007,"date":"2025-01-01T16:00:00.000Z","nv":2.7274,"tnv":4.0423},{"stockId":3000000040007,"date":"2024-12-30T16:00:00.000Z","nv":2.8099,"tnv":4.1248},{"stockId":3000000040007,"date":"2024-12-29T16:00:00.000Z","nv":2.906,"tnv":4.2209},{"stockId":3000000040007,"date":"2024-12-26T16:00:00.000Z","nv":2.9127,"tnv":4.2276},{"stockId":3000000040007,"date":"2024-12-25T16:00:00.000Z","nv":2.9685,"tnv":4.2834},{"stockId":3000000040007,"date":"2024-12-24T16:00:00.000Z","nv":2.8769,"tnv":4.1918},{"stockId":3000000040007,"date":"2024-12-23T16:00:00.000Z","nv":2.8695,"tnv":4.1844},{"stockId":3000000040007,"date":"2024-12-22T16:00:00.000Z","nv":2.8415,"tnv":4.1564},{"stockId":3000000040007,"date":"2024-12-19T16:00:00.000Z","nv":2.9034,"tnv":4.2183},{"stockId":3000000040007,"date":"2024-12-18T16:00:00.000Z","nv":2.829,"tnv":4.1439},{"stockId":3000000040007,"date":"2024-12-17T16:00:00.000Z","nv":2.7734,"tnv":4.0883},{"stockId":3000000040007,"date":"2024-12-16T16:00:00.000Z","nv":2.7202,"tnv":4.0351},{"stockId":3000000040007,"date":"2024-12-15T16:00:00.000Z","nv":2.7464,"tnv":4.0613},{"stockId":3000000040007,"date":"2024-12-12T16:00:00.000Z","nv":2.7734,"tnv":4.0883},{"stockId":3000000040007,"date":"2024-12-11T16:00:00.000Z","nv":2.8193,"tnv":4.1342},{"stockId":3000000040007,"date":"2024-12-10T16:00:00.000Z","nv":2.8048,"tnv":4.1197},{"stockId":3000000040007,"date":"2024-12-09T16:00:00.000Z","nv":2.7644,"tnv":4.0793},{"stockId":3000000040007,"date":"2024-12-08T16:00:00.000Z","nv":2.7564,"tnv":4.0713},{"stockId":3000000040007,"date":"2024-12-05T16:00:00.000Z","nv":2.7986,"tnv":4.1135},{"stockId":3000000040007,"date":"2024-12-04T16:00:00.000Z","nv":2.7902,"tnv":4.1051},{"stockId":3000000040007,"date":"2024-12-03T16:00:00.000Z","nv":2.7645,"tnv":4.0794},{"stockId":3000000040007,"date":"2024-12-02T16:00:00.000Z","nv":2.8065,"tnv":4.1214},{"stockId":3000000040007,"date":"2024-12-01T16:00:00.000Z","nv":2.8406,"tnv":4.1555},{"stockId":3000000040007,"date":"2024-11-28T16:00:00.000Z","nv":2.7898,"tnv":4.1047},{"stockId":3000000040007,"date":"2024-11-27T16:00:00.000Z","nv":2.7409,"tnv":4.0558},{"stockId":3000000040007,"date":"2024-11-26T16:00:00.000Z","nv":2.7549,"tnv":4.0698},{"stockId":3000000040007,"date":"2024-11-25T16:00:00.000Z","nv":2.6796,"tnv":3.9945},{"stockId":3000000040007,"date":"2024-11-24T16:00:00.000Z","nv":2.6939,"tnv":4.0088},{"stockId":3000000040007,"date":"2024-11-21T16:00:00.000Z","nv":2.7389,"tnv":4.0538},{"stockId":3000000040007,"date":"2024-11-20T16:00:00.000Z","nv":2.8302,"tnv":4.1451},{"stockId":3000000040007,"date":"2024-11-19T16:00:00.000Z","nv":2.823,"tnv":4.1379},{"stockId":3000000040007,"date":"2024-11-18T16:00:00.000Z","nv":2.7839,"tnv":4.0988},{"stockId":3000000040007,"date":"2024-11-17T16:00:00.000Z","nv":2.6965,"tnv":4.0114},{"stockId":3000000040007,"date":"2024-11-14T16:00:00.000Z","nv":2.7869,"tnv":4.1018},{"stockId":3000000040007,"date":"2024-11-13T16:00:00.000Z","nv":2.9162,"tnv":4.2311},{"stockId":3000000040007,"date":"2024-11-12T16:00:00.000Z","nv":3.0315,"tnv":4.3464},{"stockId":3000000040007,"date":"2024-11-11T16:00:00.000Z","nv":2.9725,"tnv":4.2874},{"stockId":3000000040007,"date":"2024-11-10T16:00:00.000Z","nv":3.0195,"tnv":4.3344},{"stockId":3000000040007,"date":"2024-11-07T16:00:00.000Z","nv":2.9133,"tnv":4.2282},{"stockId":3000000040007,"date":"2024-11-06T16:00:00.000Z","nv":2.9118,"tnv":4.2267},{"stockId":3000000040007,"date":"2024-11-05T16:00:00.000Z","nv":2.8559,"tnv":4.1708},{"stockId":3000000040007,"date":"2024-11-04T16:00:00.000Z","nv":2.8776,"tnv":4.1925},{"stockId":3000000040007,"date":"2024-11-03T16:00:00.000Z","nv":2.7897,"tnv":4.1046},{"stockId":3000000040007,"date":"2024-10-31T16:00:00.000Z","nv":2.7406,"tnv":4.0555},{"stockId":3000000040007,"date":"2024-10-30T16:00:00.000Z","nv":2.8373,"tnv":4.1522},{"stockId":3000000040007,"date":"2024-10-29T16:00:00.000Z","nv":2.7952,"tnv":4.1101},{"stockId":3000000040007,"date":"2024-10-28T16:00:00.000Z","nv":2.8007,"tnv":4.1156},{"stockId":3000000040007,"date":"2024-10-27T16:00:00.000Z","nv":2.8354,"tnv":4.1503},{"stockId":3000000040007,"date":"2024-10-24T16:00:00.000Z","nv":2.8733,"tnv":4.1882},{"stockId":3000000040007,"date":"2024-10-23T16:00:00.000Z","nv":2.8379,"tnv":4.1528},{"stockId":3000000040007,"date":"2024-10-22T16:00:00.000Z","nv":2.8408,"tnv":4.1557},{"stockId":3000000040007,"date":"2024-10-21T16:00:00.000Z","nv":2.8768,"tnv":4.1917},{"stockId":3000000040007,"date":"2024-10-20T16:00:00.000Z","nv":2.8763,"tnv":4.1912},{"stockId":3000000040007,"date":"2024-10-17T16:00:00.000Z","nv":2.8591,"tnv":4.174},{"stockId":3000000040007,"date":"2024-10-16T16:00:00.000Z","nv":2.6249,"tnv":3.9398},{"stockId":3000000040007,"date":"2024-10-15T16:00:00.000Z","nv":2.6085,"tnv":3.9234},{"stockId":3000000040007,"date":"2024-10-14T16:00:00.000Z","nv":2.7021,"tnv":4.017},{"stockId":3000000040007,"date":"2024-10-13T16:00:00.000Z","nv":2.7744,"tnv":4.0893},{"stockId":3000000040007,"date":"2024-10-10T16:00:00.000Z","nv":2.7065,"tnv":4.0214},{"stockId":3000000040007,"date":"2024-10-09T16:00:00.000Z","nv":2.807,"tnv":4.1219},{"stockId":3000000040007,"date":"2024-10-08T16:00:00.000Z","nv":2.8571,"tnv":4.172},{"stockId":3000000040007,"date":"2024-10-07T16:00:00.000Z","nv":3.0244,"tnv":4.3393},{"stockId":3000000040007,"date":"2024-09-29T16:00:00.000Z","nv":2.6898,"tnv":4.0047},{"stockId":3000000040007,"date":"2024-09-26T16:00:00.000Z","nv":2.3898,"tnv":3.7047},{"stockId":3000000040007,"date":"2024-09-25T16:00:00.000Z","nv":2.2732,"tnv":3.5881},{"stockId":3000000040007,"date":"2024-09-24T16:00:00.000Z","nv":2.2172,"tnv":3.5321},{"stockId":3000000040007,"date":"2024-09-23T16:00:00.000Z","nv":2.2228,"tnv":3.5377},{"stockId":3000000040007,"date":"2024-09-22T16:00:00.000Z","nv":2.127,"tnv":3.4419},{"stockId":3000000040007,"date":"2024-09-19T16:00:00.000Z","nv":2.1294,"tnv":3.4443},{"stockId":3000000040007,"date":"2024-09-18T16:00:00.000Z","nv":2.1286,"tnv":3.4435},{"stockId":3000000040007,"date":"2024-09-17T16:00:00.000Z","nv":2.1363,"tnv":3.4512},{"stockId":3000000040007,"date":"2024-09-12T16:00:00.000Z","nv":2.147,"tnv":3.4619},{"stockId":3000000040007,"date":"2024-09-11T16:00:00.000Z","nv":2.1375,"tnv":3.4524},{"stockId":3000000040007,"date":"2024-09-10T16:00:00.000Z","nv":2.147,"tnv":3.4619},{"stockId":3000000040007,"date":"2024-09-09T16:00:00.000Z","nv":2.1312,"tnv":3.4461},{"stockId":3000000040007,"date":"2024-09-08T16:00:00.000Z","nv":2.1098,"tnv":3.4247},{"stockId":3000000040007,"date":"2024-09-05T16:00:00.000Z","nv":2.1231,"tnv":3.438},{"stockId":3000000040007,"date":"2024-09-04T16:00:00.000Z","nv":2.1562,"tnv":3.4711},{"stockId":3000000040007,"date":"2024-09-03T16:00:00.000Z","nv":2.1653,"tnv":3.4802},{"stockId":3000000040007,"date":"2024-09-02T16:00:00.000Z","nv":2.1804,"tnv":3.4953},{"stockId":3000000040007,"date":"2024-09-01T16:00:00.000Z","nv":2.1706,"tnv":3.4855},{"stockId":3000000040007,"date":"2024-08-29T16:00:00.000Z","nv":2.2287,"tnv":3.5436},{"stockId":3000000040007,"date":"2024-08-28T16:00:00.000Z","nv":2.1688,"tnv":3.4837},{"stockId":3000000040007,"date":"2024-08-27T16:00:00.000Z","nv":2.1733,"tnv":3.4882},{"stockId":3000000040007,"date":"2024-08-26T16:00:00.000Z","nv":2.1837,"tnv":3.4986},{"stockId":3000000040007,"date":"2024-08-25T16:00:00.000Z","nv":2.2026,"tnv":3.5175},{"stockId":3000000040007,"date":"2024-08-22T16:00:00.000Z","nv":2.2164,"tnv":3.5313},{"stockId":3000000040007,"date":"2024-08-21T16:00:00.000Z","nv":2.2266,"tnv":3.5415},{"stockId":3000000040007,"date":"2024-08-20T16:00:00.000Z","nv":2.2405,"tnv":3.5554},{"stockId":3000000040007,"date":"2024-08-19T16:00:00.000Z","nv":2.2258,"tnv":3.5407},{"stockId":3000000040007,"date":"2024-08-18T16:00:00.000Z","nv":2.2461,"tnv":3.561},{"stockId":3000000040007,"date":"2024-08-15T16:00:00.000Z","nv":2.2435,"tnv":3.5584},{"stockId":3000000040007,"date":"2024-08-14T16:00:00.000Z","nv":2.2212,"tnv":3.5361},{"stockId":3000000040007,"date":"2024-08-13T16:00:00.000Z","nv":2.2194,"tnv":3.5343},{"stockId":3000000040007,"date":"2024-08-12T16:00:00.000Z","nv":2.2428,"tnv":3.5577},{"stockId":3000000040007,"date":"2024-08-11T16:00:00.000Z","nv":2.2291,"tnv":3.544},{"stockId":3000000040007,"date":"2024-08-08T16:00:00.000Z","nv":2.2246,"tnv":3.5395},{"stockId":3000000040007,"date":"2024-08-07T16:00:00.000Z","nv":2.211,"tnv":3.5259},{"stockId":3000000040007,"date":"2024-08-06T16:00:00.000Z","nv":2.216,"tnv":3.5309},{"stockId":3000000040007,"date":"2024-08-05T16:00:00.000Z","nv":2.2272,"tnv":3.5421},{"stockId":3000000040007,"date":"2024-08-04T16:00:00.000Z","nv":2.1914,"tnv":3.5063},{"stockId":3000000040007,"date":"2024-08-01T16:00:00.000Z","nv":2.2809,"tnv":3.5958},{"stockId":3000000040007,"date":"2024-07-31T16:00:00.000Z","nv":2.3591,"tnv":3.674},{"stockId":3000000040007,"date":"2024-07-30T16:00:00.000Z","nv":2.3653,"tnv":3.6802},{"stockId":3000000040007,"date":"2024-07-29T16:00:00.000Z","nv":2.2938,"tnv":3.6087},{"stockId":3000000040007,"date":"2024-07-28T16:00:00.000Z","nv":2.3123,"tnv":3.6272},{"stockId":3000000040007,"date":"2024-07-25T16:00:00.000Z","nv":2.3131,"tnv":3.628},{"stockId":3000000040007,"date":"2024-07-24T16:00:00.000Z","nv":2.3014,"tnv":3.6163},{"stockId":3000000040007,"date":"2024-07-23T16:00:00.000Z","nv":2.333,"tnv":3.6479},{"stockId":3000000040007,"date":"2024-07-22T16:00:00.000Z","nv":2.3466,"tnv":3.6615},{"stockId":3000000040007,"date":"2024-07-21T16:00:00.000Z","nv":2.429,"tnv":3.7439},{"stockId":3000000040007,"date":"2024-07-18T16:00:00.000Z","nv":2.434,"tnv":3.7489},{"stockId":3000000040007,"date":"2024-07-17T16:00:00.000Z","nv":2.4241,"tnv":3.739},{"stockId":3000000040007,"date":"2024-07-16T16:00:00.000Z","nv":2.4158,"tnv":3.7307},{"stockId":3000000040007,"date":"2024-07-15T16:00:00.000Z","nv":2.4576,"tnv":3.7725},{"stockId":3000000040007,"date":"2024-07-14T16:00:00.000Z","nv":2.3917,"tnv":3.7066},{"stockId":3000000040007,"date":"2024-07-11T16:00:00.000Z","nv":2.4031,"tnv":3.718},{"stockId":3000000040007,"date":"2024-07-10T16:00:00.000Z","nv":2.4195,"tnv":3.7344},{"stockId":3000000040007,"date":"2024-07-09T16:00:00.000Z","nv":2.4067,"tnv":3.7216},{"stockId":3000000040007,"date":"2024-07-08T16:00:00.000Z","nv":2.3944,"tnv":3.7093},{"stockId":3000000040007,"date":"2024-07-07T16:00:00.000Z","nv":2.3176,"tnv":3.6325},{"stockId":3000000040007,"date":"2024-07-04T16:00:00.000Z","nv":2.3174,"tnv":3.6323},{"stockId":3000000040007,"date":"2024-07-03T16:00:00.000Z","nv":2.3118,"tnv":3.6267},{"stockId":3000000040007,"date":"2024-07-02T16:00:00.000Z","nv":2.3285,"tnv":3.6434},{"stockId":3000000040007,"date":"2024-07-01T16:00:00.000Z","nv":2.3375,"tnv":3.6524},{"stockId":3000000040007,"date":"2024-06-30T16:00:00.000Z","nv":2.3733,"tnv":3.6882},{"stockId":3000000040007,"date":"2024-06-27T16:00:00.000Z","nv":2.3493,"tnv":3.6642},{"stockId":3000000040007,"date":"2024-06-26T16:00:00.000Z","nv":2.3428,"tnv":3.6577},{"stockId":3000000040007,"date":"2024-06-25T16:00:00.000Z","nv":2.3848,"tnv":3.6997},{"stockId":3000000040007,"date":"2024-06-24T16:00:00.000Z","nv":2.3317,"tnv":3.6466},{"stockId":3000000040007,"date":"2024-06-23T16:00:00.000Z","nv":2.3978,"tnv":3.7127},{"stockId":3000000040007,"date":"2024-06-20T16:00:00.000Z","nv":2.4503,"tnv":3.7652},{"stockId":3000000040007,"date":"2024-06-19T16:00:00.000Z","nv":2.4521,"tnv":3.767},{"stockId":3000000040007,"date":"2024-06-18T16:00:00.000Z","nv":2.464,"tnv":3.7789},{"stockId":3000000040007,"date":"2024-06-17T16:00:00.000Z","nv":2.4703,"tnv":3.7852},{"stockId":3000000040007,"date":"2024-06-16T16:00:00.000Z","nv":2.4467,"tnv":3.7616},{"stockId":3000000040007,"date":"2024-06-13T16:00:00.000Z","nv":2.4116,"tnv":3.7265},{"stockId":3000000040007,"date":"2024-06-12T16:00:00.000Z","nv":2.3576,"tnv":3.6725},{"stockId":3000000040007,"date":"2024-06-11T16:00:00.000Z","nv":2.32,"tnv":3.6349},{"stockId":3000000040007,"date":"2024-06-10T16:00:00.000Z","nv":2.31,"tnv":3.6249},{"stockId":3000000040007,"date":"2024-06-06T16:00:00.000Z","nv":2.2809,"tnv":3.5958},{"stockId":3000000040007,"date":"2024-06-05T16:00:00.000Z","nv":2.3171,"tnv":3.632},{"stockId":3000000040007,"date":"2024-06-04T16:00:00.000Z","nv":2.3174,"tnv":3.6323},{"stockId":3000000040007,"date":"2024-06-03T16:00:00.000Z","nv":2.3491,"tnv":3.664},{"stockId":3000000040007,"date":"2024-06-02T16:00:00.000Z","nv":2.343,"tnv":3.6579},{"stockId":3000000040007,"date":"2024-05-30T16:00:00.000Z","nv":2.2921,"tnv":3.607},{"stockId":3000000040007,"date":"2024-05-29T16:00:00.000Z","nv":2.3025,"tnv":3.6174},{"stockId":3000000040007,"date":"2024-05-28T16:00:00.000Z","nv":2.304,"tnv":3.6189},{"stockId":3000000040007,"date":"2024-05-27T16:00:00.000Z","nv":2.3103,"tnv":3.6252},{"stockId":3000000040007,"date":"2024-05-26T16:00:00.000Z","nv":2.3388,"tnv":3.6537},{"stockId":3000000040007,"date":"2024-05-23T16:00:00.000Z","nv":2.2974,"tnv":3.6123},{"stockId":3000000040007,"date":"2024-05-22T16:00:00.000Z","nv":2.3508,"tnv":3.6657},{"stockId":3000000040007,"date":"2024-05-21T16:00:00.000Z","nv":2.3771,"tnv":3.692},{"stockId":3000000040007,"date":"2024-05-20T16:00:00.000Z","nv":2.3686,"tnv":3.6835},{"stockId":3000000040007,"date":"2024-05-19T16:00:00.000Z","nv":2.3748,"tnv":3.6897},{"stockId":3000000040007,"date":"2024-05-16T16:00:00.000Z","nv":2.3441,"tnv":3.659},{"stockId":3000000040007,"date":"2024-05-15T16:00:00.000Z","nv":2.3376,"tnv":3.6525},{"stockId":3000000040007,"date":"2024-05-14T16:00:00.000Z","nv":2.3239,"tnv":3.6388},{"stockId":3000000040007,"date":"2024-05-13T16:00:00.000Z","nv":2.3289,"tnv":3.6438},{"stockId":3000000040007,"date":"2024-05-12T16:00:00.000Z","nv":2.344,"tnv":3.6589},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000040007,"nv":2.3549,"tnv":3.6698},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000040007,"nv":2.3879,"tnv":3.7028},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000040007,"nv":2.3502,"tnv":3.6651},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000040007,"nv":2.369,"tnv":3.6839},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000040007,"nv":2.3962,"tnv":3.7111},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000040007,"nv":2.3901,"tnv":3.705},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000040007,"nv":2.398,"tnv":3.7129},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000040007,"nv":2.3455,"tnv":3.6604},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000040007,"nv":2.2726,"tnv":3.5875},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000040007,"nv":2.2914,"tnv":3.6063},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000040007,"nv":2.2427,"tnv":3.5576},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000040007,"nv":2.2517,"tnv":3.5666},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000040007,"nv":2.2674,"tnv":3.5823},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000040007,"nv":2.3204,"tnv":3.6353},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000040007,"nv":2.3359,"tnv":3.6508},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000040007,"nv":2.2824,"tnv":3.5973}],"influencesList":[]}