window.pageData = {"startDate":"2024-05-09T22:47:21.113Z","endDate":"2026-05-09T22:47:21.113Z","stock":{"_id":3000000040020,"stockCode":"040020","stockType":"fund","areaCode":"cn","followedNum":65,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-03-16T16:00:00.000Z","setUpScale":4118600000,"market":"a","tickerId":40020,"custody":"中国建设银行股份有限公司","name":"华安升级主题混合型证券投资基金","shortName":"华安升级主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-04-21T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安升级主题混合","pinyin":"hasjzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"饶晓鹏","stockType":"fund_manager","stockCode":"db20245305","exchange":"fm","tickerId":182416130400}],"hotMetrics":{"fss":{"stockId":3000000040020,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0034000000000000002,"f_ins_h_s_r_c_hy":0.00030000000000000035,"f_ins_h_s_r_c_1y":0.0005000000000000004,"f_ind_h_s_r":0.9965999999999999,"f_ind_h_s_r_c_hy":-0.000300000000000078,"f_ind_h_s_r_c_1y":-0.000500000000000056,"f_h_a":25743,"f_h_s_a":5990,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000040020,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5033362989323843,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.6382378472222222,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.8219630281690141,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.5593278074259113,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5939488534037699,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.7319948186528498,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.8441652224147891,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.9127812572488981,"f_p_r_y10_ssc":1373,"f_p_r_y10_ssrp":0.5816326530612245,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.4385811254652945},"fp":{"stockId":3000000040020,"type":"fp","f_p_r_fys":0.06699346405228757,"f_p_r_m1":0.020844189682126535,"f_p_r_m3":-0.019519519519519135,"f_p_r_m6":0.05040214477211791,"f_p_r_y1":0.20331695331695276,"f_p_r_y3":0.018720748829953227,"f_p_r_y5":-0.2855579868708963,"f_p_r_y10":0.8948317167841686,"f_cagr_p_r_fs":0.07166338829871122,"f_p_r_d1":-0.0012330456226881115,"f_p_r_y2":0.14494447691408374,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000040020,"type":"ff","f_m_f":1812838,"f_m_f_r":0.012,"f_c_f":302139,"f_c_f_r":0.002,"f_m_a_c_f":2114977,"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":3000000040020,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.959,"f_nv_cr":-0.017552657973921693},"f_as":{"stockId":3000000040020,"type":"f_as","f_tas":229878050.248,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014976,"name":"华安升级主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014976","tickerId":14976,"shortName":"华安升级主题混合C","currency":"CNY","__csrcFundId":1904,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.468Z","fundCollectionId":4000050040000,"inceptionDate":"2022-04-26T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hasjzthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":157,"holdings":1579300,"marketCap":13581980,"netValueRatio":0.059,"quarterlyChange":0.02030713750390567,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":301358,"holdings":154900,"marketCap":11707342,"netValueRatio":0.0509,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":601601,"holdings":247000,"marketCap":9161230,"netValueRatio":0.0398,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":601012,"holdings":437600,"marketCap":7675504,"netValueRatio":0.0333,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":603027,"holdings":782280,"marketCap":7306495,"netValueRatio":0.0317,"quarterlyChange":-0.049847405900304675,"stock":{"stockCode":"603027","exchange":"sh","stockType":"company","tickerId":603027,"name":"千禾味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":2946,"holdings":387700,"marketCap":6970846,"netValueRatio":0.0303,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":600298,"holdings":166300,"marketCap":6720183,"netValueRatio":0.0292,"quarterlyChange":-0.07613168724279795,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":603659,"holdings":209400,"marketCap":6696612,"netValueRatio":0.0291,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":2221,"holdings":762000,"marketCap":6606540,"netValueRatio":0.0287,"quarterlyChange":0.07037037037037064,"stock":{"stockCode":"002221","exchange":"sz","stockType":"company","tickerId":2221,"name":"东华能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockId":975,"holdings":207400,"marketCap":6155632,"netValueRatio":0.0267,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}}],"bondHoldings":[{"_id":"69e8fc2b1398d79843004467","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040020,"stockCode":"019827","stockName":"26国债01","holdings":2000,"marketCap":200528,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:49:47.533Z"}],"lastFsMetrics":{"latestTurnoverRate":4.5754237142749865,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000040020,"nv":1.959,"tnv":2.459},{"stockId":3000000040020,"date":"2026-05-06T16:00:00.000Z","nv":1.994,"tnv":2.494},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000040020,"nv":2.021,"tnv":2.521},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000040020,"nv":1.996,"tnv":2.496},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000040020,"nv":2.019,"tnv":2.519},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000040020,"nv":1.978,"tnv":2.478},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000040020,"nv":1.978,"tnv":2.478},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000040020,"nv":1.97,"tnv":2.47},{"stockId":3000000040020,"date":"2026-04-22T16:00:00.000Z","nv":1.966,"tnv":2.466},{"stockId":3000000040020,"date":"2026-04-21T16:00:00.000Z","nv":1.97,"tnv":2.47},{"stockId":3000000040020,"date":"2026-04-20T16:00:00.000Z","nv":1.966,"tnv":2.466},{"stockId":3000000040020,"date":"2026-04-19T16:00:00.000Z","nv":1.957,"tnv":2.457},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000040020,"nv":1.96,"tnv":2.46},{"stockId":3000000040020,"date":"2026-04-15T16:00:00.000Z","nv":1.972,"tnv":2.472},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000040020,"nv":1.948,"tnv":2.448},{"stockId":3000000040020,"date":"2026-04-13T16:00:00.000Z","nv":1.961,"tnv":2.461},{"stockId":3000000040020,"date":"2026-04-12T16:00:00.000Z","nv":1.942,"tnv":2.442},{"stockId":3000000040020,"date":"2026-04-09T16:00:00.000Z","nv":1.94,"tnv":2.44},{"stockId":3000000040020,"date":"2026-04-08T16:00:00.000Z","nv":1.917,"tnv":2.417},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000040020,"nv":1.919,"tnv":2.419},{"stockId":3000000040020,"date":"2026-04-06T16:00:00.000Z","nv":1.865,"tnv":2.365},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000040020,"nv":1.867,"tnv":2.367},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000040020,"nv":1.887,"tnv":2.387},{"stockId":3000000040020,"date":"2026-03-31T16:00:00.000Z","nv":1.908,"tnv":2.408},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000040020,"nv":1.897,"tnv":2.397},{"stockId":3000000040020,"date":"2026-03-29T16:00:00.000Z","nv":1.927,"tnv":2.427},{"stockId":3000000040020,"date":"2026-03-26T16:00:00.000Z","nv":1.929,"tnv":2.429},{"stockId":3000000040020,"date":"2026-03-25T16:00:00.000Z","nv":1.905,"tnv":2.405},{"stockId":3000000040020,"date":"2026-03-24T16:00:00.000Z","nv":1.921,"tnv":2.421},{"stockId":3000000040020,"date":"2026-03-23T16:00:00.000Z","nv":1.907,"tnv":2.407},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000040020,"nv":1.889,"tnv":2.389},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000040020,"nv":1.947,"tnv":2.447},{"stockId":3000000040020,"date":"2026-03-18T16:00:00.000Z","nv":1.941,"tnv":2.441},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000040020,"nv":1.979,"tnv":2.479},{"stockId":3000000040020,"date":"2026-03-16T16:00:00.000Z","nv":1.986,"tnv":2.486},{"stockId":3000000040020,"date":"2026-03-15T16:00:00.000Z","nv":2.003,"tnv":2.503},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000040020,"nv":2.022,"tnv":2.522},{"stockId":3000000040020,"date":"2026-03-11T16:00:00.000Z","nv":2.035,"tnv":2.535},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000040020,"nv":2.047,"tnv":2.547},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000040020,"nv":2.03,"tnv":2.53},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000040020,"nv":2.001,"tnv":2.501},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000040020,"nv":2.025,"tnv":2.525},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000040020,"nv":2.017,"tnv":2.517},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000040020,"nv":2.009,"tnv":2.509},{"stockId":3000000040020,"date":"2026-03-02T16:00:00.000Z","nv":2.042,"tnv":2.542},{"stockId":3000000040020,"date":"2026-03-01T16:00:00.000Z","nv":2.08,"tnv":2.58},{"stockId":3000000040020,"date":"2026-02-26T16:00:00.000Z","nv":2.071,"tnv":2.571},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000040020,"nv":2.068,"tnv":2.568},{"stockId":3000000040020,"date":"2026-02-24T16:00:00.000Z","nv":2.07,"tnv":2.57},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000040020,"nv":2.036,"tnv":2.536},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000040020,"nv":1.997,"tnv":2.497},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000040020,"nv":2.041,"tnv":2.541},{"stockId":3000000040020,"date":"2026-02-10T16:00:00.000Z","nv":2.028,"tnv":2.528},{"stockId":3000000040020,"date":"2026-02-09T16:00:00.000Z","nv":2.024,"tnv":2.524},{"stockId":3000000040020,"date":"2026-02-08T16:00:00.000Z","nv":2.02,"tnv":2.52},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000040020,"nv":1.998,"tnv":2.498},{"stockId":3000000040020,"date":"2026-02-04T16:00:00.000Z","nv":2.008,"tnv":2.508},{"stockId":3000000040020,"date":"2026-02-03T16:00:00.000Z","nv":2.013,"tnv":2.513},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000040020,"nv":1.974,"tnv":2.474},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000040020,"nv":1.924,"tnv":2.424},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000040020,"nv":1.977,"tnv":2.477},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000040020,"nv":1.998,"tnv":2.498},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000040020,"nv":2.002,"tnv":2.502},{"stockId":3000000040020,"date":"2026-01-26T16:00:00.000Z","nv":1.983,"tnv":2.483},{"stockId":3000000040020,"date":"2026-01-25T16:00:00.000Z","nv":1.978,"tnv":2.478},{"stockId":3000000040020,"date":"2026-01-22T16:00:00.000Z","nv":1.967,"tnv":2.467},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000040020,"nv":1.96,"tnv":2.46},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000040020,"nv":1.958,"tnv":2.458},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000040020,"nv":1.923,"tnv":2.423},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000040020,"nv":1.916,"tnv":2.416},{"stockId":3000000040020,"date":"2026-01-15T16:00:00.000Z","nv":1.891,"tnv":2.391},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000040020,"nv":1.898,"tnv":2.398},{"stockId":3000000040020,"date":"2026-01-13T16:00:00.000Z","nv":1.883,"tnv":2.383},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000040020,"nv":1.893,"tnv":2.393},{"stockId":3000000040020,"date":"2026-01-11T16:00:00.000Z","nv":1.888,"tnv":2.388},{"stockId":3000000040020,"date":"2026-01-08T16:00:00.000Z","nv":1.885,"tnv":2.385},{"stockId":3000000040020,"date":"2026-01-07T16:00:00.000Z","nv":1.879,"tnv":2.379},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000040020,"nv":1.9,"tnv":2.4},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000040020,"nv":1.905,"tnv":2.405},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000040020,"nv":1.881,"tnv":2.381},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000040020,"nv":1.836,"tnv":2.336},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000040020,"nv":1.835,"tnv":2.335},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000040020,"nv":1.836,"tnv":2.336},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000040020,"nv":1.853,"tnv":2.353},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000040020,"nv":1.845,"tnv":2.345},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000040020,"nv":1.845,"tnv":2.345},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000040020,"nv":1.847,"tnv":2.347},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000040020,"nv":1.846,"tnv":2.346},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000040020,"nv":1.844,"tnv":2.344},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000040020,"nv":1.832,"tnv":2.332},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000040020,"nv":1.827,"tnv":2.327},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000040020,"nv":1.804,"tnv":2.304},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000040020,"nv":1.82,"tnv":2.32},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000040020,"nv":1.816,"tnv":2.316},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000040020,"nv":1.803,"tnv":2.303},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000040020,"nv":1.809,"tnv":2.309},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000040020,"nv":1.808,"tnv":2.308},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000040020,"nv":1.817,"tnv":2.317},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000040020,"nv":1.817,"tnv":2.317},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000040020,"nv":1.807,"tnv":2.307},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000040020,"nv":1.806,"tnv":2.306},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000040020,"nv":1.807,"tnv":2.307},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000040020,"nv":1.814,"tnv":2.314},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000040020,"nv":1.802,"tnv":2.302},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000040020,"nv":1.797,"tnv":2.297},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000040020,"nv":1.799,"tnv":2.299},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000040020,"nv":1.798,"tnv":2.298},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000040020,"nv":1.785,"tnv":2.285},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000040020,"nv":1.785,"tnv":2.285},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000040020,"nv":1.819,"tnv":2.319},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000040020,"nv":1.825,"tnv":2.325},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000040020,"nv":1.82,"tnv":2.32},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000040020,"nv":1.836,"tnv":2.336},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000040020,"nv":1.855,"tnv":2.355},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000040020,"nv":1.869,"tnv":2.369},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000040020,"nv":1.843,"tnv":2.343},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000040020,"nv":1.856,"tnv":2.356},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000040020,"nv":1.864,"tnv":2.364},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000040020,"nv":1.865,"tnv":2.365},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000040020,"nv":1.861,"tnv":2.361},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000040020,"nv":1.847,"tnv":2.347},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000040020,"nv":1.844,"tnv":2.344},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000040020,"nv":1.868,"tnv":2.368},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000040020,"nv":1.883,"tnv":2.383},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000040020,"nv":1.901,"tnv":2.401},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000040020,"nv":1.919,"tnv":2.419},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000040020,"nv":1.895,"tnv":2.395},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000040020,"nv":1.912,"tnv":2.412},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000040020,"nv":1.898,"tnv":2.398},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000040020,"nv":1.887,"tnv":2.387},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000040020,"nv":1.878,"tnv":2.378},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000040020,"nv":1.888,"tnv":2.388},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000040020,"nv":1.865,"tnv":2.365},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000040020,"nv":1.86,"tnv":2.36},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000040020,"nv":1.907,"tnv":2.407},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000040020,"nv":1.929,"tnv":2.429},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000040020,"nv":1.906,"tnv":2.406},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000040020,"nv":1.959,"tnv":2.459},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000040020,"nv":1.961,"tnv":2.461},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000040020,"nv":2.022,"tnv":2.522},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000040020,"nv":2.003,"tnv":2.503},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000040020,"nv":1.958,"tnv":2.458},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000040020,"nv":1.924,"tnv":2.424},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000040020,"nv":1.937,"tnv":2.437},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000040020,"nv":1.93,"tnv":2.43},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000040020,"nv":1.898,"tnv":2.398},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000040020,"nv":1.915,"tnv":2.415},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000040020,"nv":1.911,"tnv":2.411},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000040020,"nv":1.906,"tnv":2.406},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000040020,"nv":1.919,"tnv":2.419},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000040020,"nv":1.892,"tnv":2.392},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000040020,"nv":1.89,"tnv":2.39},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000040020,"nv":1.869,"tnv":2.369},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000040020,"nv":1.876,"tnv":2.376},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000040020,"nv":1.852,"tnv":2.352},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000040020,"nv":1.843,"tnv":2.343},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000040020,"nv":1.872,"tnv":2.372},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000040020,"nv":1.842,"tnv":2.342},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000040020,"nv":1.775,"tnv":2.275},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000040020,"nv":1.818,"tnv":2.318},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000040020,"nv":1.824,"tnv":2.324},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000040020,"nv":1.866,"tnv":2.366},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000040020,"nv":1.822,"tnv":2.322},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000040020,"nv":1.796,"tnv":2.296},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000040020,"nv":1.771,"tnv":2.271},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000040020,"nv":1.806,"tnv":2.306},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000040020,"nv":1.813,"tnv":2.313},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000040020,"nv":1.785,"tnv":2.285},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000040020,"nv":1.759,"tnv":2.259},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000040020,"nv":1.767,"tnv":2.267},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000040020,"nv":1.745,"tnv":2.245},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000040020,"nv":1.767,"tnv":2.267},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000040020,"nv":1.747,"tnv":2.247},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000040020,"nv":1.728,"tnv":2.228},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000040020,"nv":1.75,"tnv":2.25},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000040020,"nv":1.736,"tnv":2.236},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000040020,"nv":1.737,"tnv":2.237},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000040020,"nv":1.729,"tnv":2.229},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000040020,"nv":1.726,"tnv":2.226},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000040020,"nv":1.735,"tnv":2.235},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000040020,"nv":1.724,"tnv":2.224},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000040020,"nv":1.714,"tnv":2.214},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000040020,"nv":1.699,"tnv":2.199},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000040020,"nv":1.713,"tnv":2.213},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000040020,"nv":1.744,"tnv":2.244},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000040020,"nv":1.755,"tnv":2.255},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000040020,"nv":1.725,"tnv":2.225},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000040020,"nv":1.712,"tnv":2.212},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000040020,"nv":1.7,"tnv":2.2},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000040020,"nv":1.685,"tnv":2.185},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000040020,"nv":1.689,"tnv":2.189},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000040020,"nv":1.687,"tnv":2.187},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000040020,"nv":1.678,"tnv":2.178},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000040020,"nv":1.668,"tnv":2.168},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000040020,"nv":1.652,"tnv":2.152},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000040020,"nv":1.667,"tnv":2.167},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000040020,"nv":1.661,"tnv":2.161},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000040020,"nv":1.651,"tnv":2.151},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000040020,"nv":1.653,"tnv":2.153},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000040020,"nv":1.649,"tnv":2.149},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000040020,"nv":1.656,"tnv":2.156},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000040020,"nv":1.643,"tnv":2.143},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000040020,"nv":1.641,"tnv":2.141},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000040020,"nv":1.635,"tnv":2.135},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000040020,"nv":1.63,"tnv":2.13},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000040020,"nv":1.641,"tnv":2.141},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000040020,"nv":1.624,"tnv":2.124},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000040020,"nv":1.618,"tnv":2.118},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000040020,"nv":1.629,"tnv":2.129},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000040020,"nv":1.632,"tnv":2.132},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000040020,"nv":1.617,"tnv":2.117},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000040020,"nv":1.6,"tnv":2.1},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000040020,"nv":1.597,"tnv":2.097},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000040020,"nv":1.59,"tnv":2.09},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000040020,"nv":1.6,"tnv":2.1},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000040020,"nv":1.594,"tnv":2.094},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000040020,"nv":1.605,"tnv":2.105},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000040020,"nv":1.605,"tnv":2.105},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000040020,"nv":1.614,"tnv":2.114},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000040020,"nv":1.614,"tnv":2.114},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000040020,"nv":1.603,"tnv":2.103},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000040020,"nv":1.616,"tnv":2.116},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000040020,"nv":1.616,"tnv":2.116},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000040020,"nv":1.614,"tnv":2.114},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000040020,"nv":1.612,"tnv":2.112},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000040020,"nv":1.61,"tnv":2.11},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000040020,"nv":1.602,"tnv":2.102},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000040020,"nv":1.607,"tnv":2.107},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000040020,"nv":1.602,"tnv":2.102},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000040020,"nv":1.6,"tnv":2.1},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000040020,"nv":1.609,"tnv":2.109},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000040020,"nv":1.609,"tnv":2.109},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000040020,"nv":1.617,"tnv":2.117},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000040020,"nv":1.623,"tnv":2.123},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000040020,"nv":1.618,"tnv":2.118},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000040020,"nv":1.61,"tnv":2.11},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000040020,"nv":1.61,"tnv":2.11},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000040020,"nv":1.616,"tnv":2.116},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000040020,"nv":1.634,"tnv":2.134},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000040020,"nv":1.623,"tnv":2.123},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000040020,"nv":1.628,"tnv":2.128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000040020,"nv":1.609,"tnv":2.109},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000040020,"nv":1.628,"tnv":2.128},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000040020,"nv":1.617,"tnv":2.117},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000040020,"nv":1.614,"tnv":2.114},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000040020,"nv":1.588,"tnv":2.088},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000040020,"nv":1.593,"tnv":2.093},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000040020,"nv":1.598,"tnv":2.098},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000040020,"nv":1.602,"tnv":2.102},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000040020,"nv":1.596,"tnv":2.096},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000040020,"nv":1.6,"tnv":2.1},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000040020,"nv":1.607,"tnv":2.107},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000040020,"nv":1.602,"tnv":2.102},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000040020,"nv":1.589,"tnv":2.089},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000040020,"nv":1.597,"tnv":2.097},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000040020,"nv":1.607,"tnv":2.107},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000040020,"nv":1.612,"tnv":2.112},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000040020,"nv":1.621,"tnv":2.121},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000040020,"nv":1.618,"tnv":2.118},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000040020,"nv":1.603,"tnv":2.103},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000040020,"nv":1.599,"tnv":2.099},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000040020,"nv":1.567,"tnv":2.067},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000040020,"nv":1.544,"tnv":2.044},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000040020,"nv":1.624,"tnv":2.124},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000040020,"nv":1.629,"tnv":2.129},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000040020,"nv":1.633,"tnv":2.133},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000040020,"nv":1.613,"tnv":2.113},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000040020,"nv":1.626,"tnv":2.126},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000040020,"nv":1.626,"tnv":2.126},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000040020,"nv":1.623,"tnv":2.123},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000040020,"nv":1.624,"tnv":2.124},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000040020,"nv":1.615,"tnv":2.115},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000040020,"nv":1.612,"tnv":2.112},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000040020,"nv":1.625,"tnv":2.125},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000040020,"nv":1.633,"tnv":2.133},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000040020,"nv":1.632,"tnv":2.132},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000040020,"nv":1.629,"tnv":2.129},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000040020,"nv":1.634,"tnv":2.134},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000040020,"nv":1.615,"tnv":2.115},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000040020,"nv":1.621,"tnv":2.121},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000040020,"nv":1.626,"tnv":2.126},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000040020,"nv":1.62,"tnv":2.12},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000040020,"nv":1.622,"tnv":2.122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000040020,"nv":1.622,"tnv":2.122},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000040020,"nv":1.613,"tnv":2.113},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000040020,"nv":1.609,"tnv":2.109},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000040020,"nv":1.607,"tnv":2.107},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000040020,"nv":1.597,"tnv":2.097},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000040020,"nv":1.618,"tnv":2.118},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000040020,"nv":1.611,"tnv":2.111},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000040020,"nv":1.602,"tnv":2.102},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000040020,"nv":1.621,"tnv":2.121},{"stockId":3000000040020,"date":"2025-02-20T16:00:00.000Z","nv":1.627,"tnv":2.127},{"stockId":3000000040020,"date":"2025-02-19T16:00:00.000Z","nv":1.623,"tnv":2.123},{"stockId":3000000040020,"date":"2025-02-18T16:00:00.000Z","nv":1.621,"tnv":2.121},{"stockId":3000000040020,"date":"2025-02-17T16:00:00.000Z","nv":1.614,"tnv":2.114},{"stockId":3000000040020,"date":"2025-02-16T16:00:00.000Z","nv":1.622,"tnv":2.122},{"stockId":3000000040020,"date":"2025-02-13T16:00:00.000Z","nv":1.624,"tnv":2.124},{"stockId":3000000040020,"date":"2025-02-12T16:00:00.000Z","nv":1.608,"tnv":2.108},{"stockId":3000000040020,"date":"2025-02-11T16:00:00.000Z","nv":1.615,"tnv":2.115},{"stockId":3000000040020,"date":"2025-02-10T16:00:00.000Z","nv":1.609,"tnv":2.109},{"stockId":3000000040020,"date":"2025-02-09T16:00:00.000Z","nv":1.612,"tnv":2.112},{"stockId":3000000040020,"date":"2025-02-06T16:00:00.000Z","nv":1.614,"tnv":2.114},{"stockId":3000000040020,"date":"2025-02-05T16:00:00.000Z","nv":1.601,"tnv":2.101},{"stockId":3000000040020,"date":"2025-02-04T16:00:00.000Z","nv":1.59,"tnv":2.09},{"stockId":3000000040020,"date":"2025-01-26T16:00:00.000Z","nv":1.604,"tnv":2.104},{"stockId":3000000040020,"date":"2025-01-23T16:00:00.000Z","nv":1.604,"tnv":2.104},{"stockId":3000000040020,"date":"2025-01-22T16:00:00.000Z","nv":1.599,"tnv":2.099},{"stockId":3000000040020,"date":"2025-01-21T16:00:00.000Z","nv":1.604,"tnv":2.104},{"stockId":3000000040020,"date":"2025-01-20T16:00:00.000Z","nv":1.611,"tnv":2.111},{"stockId":3000000040020,"date":"2025-01-19T16:00:00.000Z","nv":1.61,"tnv":2.11},{"stockId":3000000040020,"date":"2025-01-16T16:00:00.000Z","nv":1.604,"tnv":2.104},{"stockId":3000000040020,"date":"2025-01-15T16:00:00.000Z","nv":1.599,"tnv":2.099},{"stockId":3000000040020,"date":"2025-01-14T16:00:00.000Z","nv":1.596,"tnv":2.096},{"stockId":3000000040020,"date":"2025-01-13T16:00:00.000Z","nv":1.613,"tnv":2.113},{"stockId":3000000040020,"date":"2025-01-12T16:00:00.000Z","nv":1.597,"tnv":2.097},{"stockId":3000000040020,"date":"2025-01-09T16:00:00.000Z","nv":1.602,"tnv":2.102},{"stockId":3000000040020,"date":"2025-01-08T16:00:00.000Z","nv":1.611,"tnv":2.111},{"stockId":3000000040020,"date":"2025-01-07T16:00:00.000Z","nv":1.614,"tnv":2.114},{"stockId":3000000040020,"date":"2025-01-06T16:00:00.000Z","nv":1.612,"tnv":2.112},{"stockId":3000000040020,"date":"2025-01-05T16:00:00.000Z","nv":1.612,"tnv":2.112},{"stockId":3000000040020,"date":"2025-01-02T16:00:00.000Z","nv":1.614,"tnv":2.114},{"stockId":3000000040020,"date":"2025-01-01T16:00:00.000Z","nv":1.616,"tnv":2.116},{"stockId":3000000040020,"date":"2024-12-30T16:00:00.000Z","nv":1.639,"tnv":2.139},{"stockId":3000000040020,"date":"2024-12-29T16:00:00.000Z","nv":1.655,"tnv":2.155},{"stockId":3000000040020,"date":"2024-12-26T16:00:00.000Z","nv":1.659,"tnv":2.159},{"stockId":3000000040020,"date":"2024-12-25T16:00:00.000Z","nv":1.662,"tnv":2.162},{"stockId":3000000040020,"date":"2024-12-24T16:00:00.000Z","nv":1.662,"tnv":2.162},{"stockId":3000000040020,"date":"2024-12-23T16:00:00.000Z","nv":1.67,"tnv":2.17},{"stockId":3000000040020,"date":"2024-12-22T16:00:00.000Z","nv":1.646,"tnv":2.146},{"stockId":3000000040020,"date":"2024-12-19T16:00:00.000Z","nv":1.652,"tnv":2.152},{"stockId":3000000040020,"date":"2024-12-18T16:00:00.000Z","nv":1.657,"tnv":2.157},{"stockId":3000000040020,"date":"2024-12-17T16:00:00.000Z","nv":1.664,"tnv":2.164},{"stockId":3000000040020,"date":"2024-12-16T16:00:00.000Z","nv":1.664,"tnv":2.164},{"stockId":3000000040020,"date":"2024-12-15T16:00:00.000Z","nv":1.671,"tnv":2.171},{"stockId":3000000040020,"date":"2024-12-12T16:00:00.000Z","nv":1.688,"tnv":2.188},{"stockId":3000000040020,"date":"2024-12-11T16:00:00.000Z","nv":1.707,"tnv":2.207},{"stockId":3000000040020,"date":"2024-12-10T16:00:00.000Z","nv":1.694,"tnv":2.194},{"stockId":3000000040020,"date":"2024-12-09T16:00:00.000Z","nv":1.68,"tnv":2.18},{"stockId":3000000040020,"date":"2024-12-08T16:00:00.000Z","nv":1.677,"tnv":2.177},{"stockId":3000000040020,"date":"2024-12-05T16:00:00.000Z","nv":1.676,"tnv":2.176},{"stockId":3000000040020,"date":"2024-12-04T16:00:00.000Z","nv":1.665,"tnv":2.165},{"stockId":3000000040020,"date":"2024-12-03T16:00:00.000Z","nv":1.669,"tnv":2.169},{"stockId":3000000040020,"date":"2024-12-02T16:00:00.000Z","nv":1.677,"tnv":2.177},{"stockId":3000000040020,"date":"2024-12-01T16:00:00.000Z","nv":1.679,"tnv":2.179},{"stockId":3000000040020,"date":"2024-11-28T16:00:00.000Z","nv":1.661,"tnv":2.161},{"stockId":3000000040020,"date":"2024-11-27T16:00:00.000Z","nv":1.645,"tnv":2.145},{"stockId":3000000040020,"date":"2024-11-26T16:00:00.000Z","nv":1.665,"tnv":2.165},{"stockId":3000000040020,"date":"2024-11-25T16:00:00.000Z","nv":1.651,"tnv":2.151},{"stockId":3000000040020,"date":"2024-11-24T16:00:00.000Z","nv":1.641,"tnv":2.141},{"stockId":3000000040020,"date":"2024-11-21T16:00:00.000Z","nv":1.643,"tnv":2.143},{"stockId":3000000040020,"date":"2024-11-20T16:00:00.000Z","nv":1.68,"tnv":2.18},{"stockId":3000000040020,"date":"2024-11-19T16:00:00.000Z","nv":1.678,"tnv":2.178},{"stockId":3000000040020,"date":"2024-11-18T16:00:00.000Z","nv":1.669,"tnv":2.169},{"stockId":3000000040020,"date":"2024-11-17T16:00:00.000Z","nv":1.647,"tnv":2.147},{"stockId":3000000040020,"date":"2024-11-14T16:00:00.000Z","nv":1.666,"tnv":2.166},{"stockId":3000000040020,"date":"2024-11-13T16:00:00.000Z","nv":1.694,"tnv":2.194},{"stockId":3000000040020,"date":"2024-11-12T16:00:00.000Z","nv":1.727,"tnv":2.227},{"stockId":3000000040020,"date":"2024-11-11T16:00:00.000Z","nv":1.733,"tnv":2.233},{"stockId":3000000040020,"date":"2024-11-10T16:00:00.000Z","nv":1.736,"tnv":2.236},{"stockId":3000000040020,"date":"2024-11-07T16:00:00.000Z","nv":1.727,"tnv":2.227},{"stockId":3000000040020,"date":"2024-11-06T16:00:00.000Z","nv":1.737,"tnv":2.237},{"stockId":3000000040020,"date":"2024-11-05T16:00:00.000Z","nv":1.714,"tnv":2.214},{"stockId":3000000040020,"date":"2024-11-04T16:00:00.000Z","nv":1.726,"tnv":2.226},{"stockId":3000000040020,"date":"2024-11-03T16:00:00.000Z","nv":1.706,"tnv":2.206},{"stockId":3000000040020,"date":"2024-10-31T16:00:00.000Z","nv":1.692,"tnv":2.192},{"stockId":3000000040020,"date":"2024-10-30T16:00:00.000Z","nv":1.699,"tnv":2.199},{"stockId":3000000040020,"date":"2024-10-29T16:00:00.000Z","nv":1.704,"tnv":2.204},{"stockId":3000000040020,"date":"2024-10-28T16:00:00.000Z","nv":1.716,"tnv":2.216},{"stockId":3000000040020,"date":"2024-10-27T16:00:00.000Z","nv":1.739,"tnv":2.239},{"stockId":3000000040020,"date":"2024-10-24T16:00:00.000Z","nv":1.734,"tnv":2.234},{"stockId":3000000040020,"date":"2024-10-23T16:00:00.000Z","nv":1.712,"tnv":2.212},{"stockId":3000000040020,"date":"2024-10-22T16:00:00.000Z","nv":1.724,"tnv":2.224},{"stockId":3000000040020,"date":"2024-10-21T16:00:00.000Z","nv":1.72,"tnv":2.22},{"stockId":3000000040020,"date":"2024-10-20T16:00:00.000Z","nv":1.709,"tnv":2.209},{"stockId":3000000040020,"date":"2024-10-17T16:00:00.000Z","nv":1.7,"tnv":2.2},{"stockId":3000000040020,"date":"2024-10-16T16:00:00.000Z","nv":1.675,"tnv":2.175},{"stockId":3000000040020,"date":"2024-10-15T16:00:00.000Z","nv":1.683,"tnv":2.183},{"stockId":3000000040020,"date":"2024-10-14T16:00:00.000Z","nv":1.688,"tnv":2.188},{"stockId":3000000040020,"date":"2024-10-13T16:00:00.000Z","nv":1.714,"tnv":2.214},{"stockId":3000000040020,"date":"2024-10-10T16:00:00.000Z","nv":1.699,"tnv":2.199},{"stockId":3000000040020,"date":"2024-10-09T16:00:00.000Z","nv":1.721,"tnv":2.221},{"stockId":3000000040020,"date":"2024-10-08T16:00:00.000Z","nv":1.71,"tnv":2.21},{"stockId":3000000040020,"date":"2024-10-07T16:00:00.000Z","nv":1.807,"tnv":2.307},{"stockId":3000000040020,"date":"2024-09-29T16:00:00.000Z","nv":1.739,"tnv":2.239},{"stockId":3000000040020,"date":"2024-09-26T16:00:00.000Z","nv":1.618,"tnv":2.118},{"stockId":3000000040020,"date":"2024-09-25T16:00:00.000Z","nv":1.558,"tnv":2.058},{"stockId":3000000040020,"date":"2024-09-24T16:00:00.000Z","nv":1.51,"tnv":2.01},{"stockId":3000000040020,"date":"2024-09-23T16:00:00.000Z","nv":1.495,"tnv":1.995},{"stockId":3000000040020,"date":"2024-09-22T16:00:00.000Z","nv":1.455,"tnv":1.955},{"stockId":3000000040020,"date":"2024-09-19T16:00:00.000Z","nv":1.461,"tnv":1.961},{"stockId":3000000040020,"date":"2024-09-18T16:00:00.000Z","nv":1.466,"tnv":1.966},{"stockId":3000000040020,"date":"2024-09-17T16:00:00.000Z","nv":1.46,"tnv":1.96},{"stockId":3000000040020,"date":"2024-09-12T16:00:00.000Z","nv":1.455,"tnv":1.955},{"stockId":3000000040020,"date":"2024-09-11T16:00:00.000Z","nv":1.463,"tnv":1.963},{"stockId":3000000040020,"date":"2024-09-10T16:00:00.000Z","nv":1.479,"tnv":1.979},{"stockId":3000000040020,"date":"2024-09-09T16:00:00.000Z","nv":1.481,"tnv":1.981},{"stockId":3000000040020,"date":"2024-09-08T16:00:00.000Z","nv":1.482,"tnv":1.982},{"stockId":3000000040020,"date":"2024-09-05T16:00:00.000Z","nv":1.493,"tnv":1.993},{"stockId":3000000040020,"date":"2024-09-04T16:00:00.000Z","nv":1.509,"tnv":2.009},{"stockId":3000000040020,"date":"2024-09-03T16:00:00.000Z","nv":1.503,"tnv":2.003},{"stockId":3000000040020,"date":"2024-09-02T16:00:00.000Z","nv":1.5,"tnv":2},{"stockId":3000000040020,"date":"2024-09-01T16:00:00.000Z","nv":1.492,"tnv":1.992},{"stockId":3000000040020,"date":"2024-08-29T16:00:00.000Z","nv":1.509,"tnv":2.009},{"stockId":3000000040020,"date":"2024-08-28T16:00:00.000Z","nv":1.491,"tnv":1.991},{"stockId":3000000040020,"date":"2024-08-27T16:00:00.000Z","nv":1.48,"tnv":1.98},{"stockId":3000000040020,"date":"2024-08-26T16:00:00.000Z","nv":1.492,"tnv":1.992},{"stockId":3000000040020,"date":"2024-08-25T16:00:00.000Z","nv":1.498,"tnv":1.998},{"stockId":3000000040020,"date":"2024-08-22T16:00:00.000Z","nv":1.507,"tnv":2.007},{"stockId":3000000040020,"date":"2024-08-21T16:00:00.000Z","nv":1.513,"tnv":2.013},{"stockId":3000000040020,"date":"2024-08-20T16:00:00.000Z","nv":1.513,"tnv":2.013},{"stockId":3000000040020,"date":"2024-08-19T16:00:00.000Z","nv":1.511,"tnv":2.011},{"stockId":3000000040020,"date":"2024-08-18T16:00:00.000Z","nv":1.526,"tnv":2.026},{"stockId":3000000040020,"date":"2024-08-15T16:00:00.000Z","nv":1.521,"tnv":2.021},{"stockId":3000000040020,"date":"2024-08-14T16:00:00.000Z","nv":1.521,"tnv":2.021},{"stockId":3000000040020,"date":"2024-08-13T16:00:00.000Z","nv":1.513,"tnv":2.013},{"stockId":3000000040020,"date":"2024-08-12T16:00:00.000Z","nv":1.526,"tnv":2.026},{"stockId":3000000040020,"date":"2024-08-11T16:00:00.000Z","nv":1.525,"tnv":2.025},{"stockId":3000000040020,"date":"2024-08-08T16:00:00.000Z","nv":1.522,"tnv":2.022},{"stockId":3000000040020,"date":"2024-08-07T16:00:00.000Z","nv":1.533,"tnv":2.033},{"stockId":3000000040020,"date":"2024-08-06T16:00:00.000Z","nv":1.53,"tnv":2.03},{"stockId":3000000040020,"date":"2024-08-05T16:00:00.000Z","nv":1.529,"tnv":2.029},{"stockId":3000000040020,"date":"2024-08-04T16:00:00.000Z","nv":1.523,"tnv":2.023},{"stockId":3000000040020,"date":"2024-08-01T16:00:00.000Z","nv":1.536,"tnv":2.036},{"stockId":3000000040020,"date":"2024-07-31T16:00:00.000Z","nv":1.536,"tnv":2.036},{"stockId":3000000040020,"date":"2024-07-30T16:00:00.000Z","nv":1.548,"tnv":2.048},{"stockId":3000000040020,"date":"2024-07-29T16:00:00.000Z","nv":1.506,"tnv":2.006},{"stockId":3000000040020,"date":"2024-07-28T16:00:00.000Z","nv":1.519,"tnv":2.019},{"stockId":3000000040020,"date":"2024-07-25T16:00:00.000Z","nv":1.535,"tnv":2.035},{"stockId":3000000040020,"date":"2024-07-24T16:00:00.000Z","nv":1.53,"tnv":2.03},{"stockId":3000000040020,"date":"2024-07-23T16:00:00.000Z","nv":1.532,"tnv":2.032},{"stockId":3000000040020,"date":"2024-07-22T16:00:00.000Z","nv":1.543,"tnv":2.043},{"stockId":3000000040020,"date":"2024-07-21T16:00:00.000Z","nv":1.586,"tnv":2.086},{"stockId":3000000040020,"date":"2024-07-18T16:00:00.000Z","nv":1.597,"tnv":2.097},{"stockId":3000000040020,"date":"2024-07-17T16:00:00.000Z","nv":1.592,"tnv":2.092},{"stockId":3000000040020,"date":"2024-07-16T16:00:00.000Z","nv":1.58,"tnv":2.08},{"stockId":3000000040020,"date":"2024-07-15T16:00:00.000Z","nv":1.578,"tnv":2.078},{"stockId":3000000040020,"date":"2024-07-14T16:00:00.000Z","nv":1.582,"tnv":2.082},{"stockId":3000000040020,"date":"2024-07-11T16:00:00.000Z","nv":1.588,"tnv":2.088},{"stockId":3000000040020,"date":"2024-07-10T16:00:00.000Z","nv":1.593,"tnv":2.093},{"stockId":3000000040020,"date":"2024-07-09T16:00:00.000Z","nv":1.572,"tnv":2.072},{"stockId":3000000040020,"date":"2024-07-08T16:00:00.000Z","nv":1.577,"tnv":2.077},{"stockId":3000000040020,"date":"2024-07-07T16:00:00.000Z","nv":1.561,"tnv":2.061},{"stockId":3000000040020,"date":"2024-07-04T16:00:00.000Z","nv":1.575,"tnv":2.075},{"stockId":3000000040020,"date":"2024-07-03T16:00:00.000Z","nv":1.568,"tnv":2.068},{"stockId":3000000040020,"date":"2024-07-02T16:00:00.000Z","nv":1.575,"tnv":2.075},{"stockId":3000000040020,"date":"2024-07-01T16:00:00.000Z","nv":1.594,"tnv":2.094},{"stockId":3000000040020,"date":"2024-06-30T16:00:00.000Z","nv":1.603,"tnv":2.103},{"stockId":3000000040020,"date":"2024-06-27T16:00:00.000Z","nv":1.589,"tnv":2.089},{"stockId":3000000040020,"date":"2024-06-26T16:00:00.000Z","nv":1.59,"tnv":2.09},{"stockId":3000000040020,"date":"2024-06-25T16:00:00.000Z","nv":1.606,"tnv":2.106},{"stockId":3000000040020,"date":"2024-06-24T16:00:00.000Z","nv":1.593,"tnv":2.093},{"stockId":3000000040020,"date":"2024-06-23T16:00:00.000Z","nv":1.596,"tnv":2.096},{"stockId":3000000040020,"date":"2024-06-20T16:00:00.000Z","nv":1.609,"tnv":2.109},{"stockId":3000000040020,"date":"2024-06-19T16:00:00.000Z","nv":1.608,"tnv":2.108},{"stockId":3000000040020,"date":"2024-06-18T16:00:00.000Z","nv":1.62,"tnv":2.12},{"stockId":3000000040020,"date":"2024-06-17T16:00:00.000Z","nv":1.631,"tnv":2.131},{"stockId":3000000040020,"date":"2024-06-16T16:00:00.000Z","nv":1.632,"tnv":2.132},{"stockId":3000000040020,"date":"2024-06-13T16:00:00.000Z","nv":1.632,"tnv":2.132},{"stockId":3000000040020,"date":"2024-06-12T16:00:00.000Z","nv":1.644,"tnv":2.144},{"stockId":3000000040020,"date":"2024-06-11T16:00:00.000Z","nv":1.656,"tnv":2.156},{"stockId":3000000040020,"date":"2024-06-10T16:00:00.000Z","nv":1.647,"tnv":2.147},{"stockId":3000000040020,"date":"2024-06-06T16:00:00.000Z","nv":1.649,"tnv":2.149},{"stockId":3000000040020,"date":"2024-06-05T16:00:00.000Z","nv":1.653,"tnv":2.153},{"stockId":3000000040020,"date":"2024-06-04T16:00:00.000Z","nv":1.658,"tnv":2.158},{"stockId":3000000040020,"date":"2024-06-03T16:00:00.000Z","nv":1.671,"tnv":2.171},{"stockId":3000000040020,"date":"2024-06-02T16:00:00.000Z","nv":1.661,"tnv":2.161},{"stockId":3000000040020,"date":"2024-05-30T16:00:00.000Z","nv":1.65,"tnv":2.15},{"stockId":3000000040020,"date":"2024-05-29T16:00:00.000Z","nv":1.656,"tnv":2.156},{"stockId":3000000040020,"date":"2024-05-28T16:00:00.000Z","nv":1.663,"tnv":2.163},{"stockId":3000000040020,"date":"2024-05-27T16:00:00.000Z","nv":1.661,"tnv":2.161},{"stockId":3000000040020,"date":"2024-05-26T16:00:00.000Z","nv":1.672,"tnv":2.172},{"stockId":3000000040020,"date":"2024-05-23T16:00:00.000Z","nv":1.66,"tnv":2.16},{"stockId":3000000040020,"date":"2024-05-22T16:00:00.000Z","nv":1.67,"tnv":2.17},{"stockId":3000000040020,"date":"2024-05-21T16:00:00.000Z","nv":1.682,"tnv":2.182},{"stockId":3000000040020,"date":"2024-05-20T16:00:00.000Z","nv":1.692,"tnv":2.192},{"stockId":3000000040020,"date":"2024-05-19T16:00:00.000Z","nv":1.693,"tnv":2.193},{"stockId":3000000040020,"date":"2024-05-16T16:00:00.000Z","nv":1.695,"tnv":2.195},{"stockId":3000000040020,"date":"2024-05-15T16:00:00.000Z","nv":1.696,"tnv":2.196},{"stockId":3000000040020,"date":"2024-05-14T16:00:00.000Z","nv":1.707,"tnv":2.207},{"stockId":3000000040020,"date":"2024-05-13T16:00:00.000Z","nv":1.723,"tnv":2.223},{"stockId":3000000040020,"date":"2024-05-12T16:00:00.000Z","nv":1.719,"tnv":2.219}],"influencesList":[]}