window.pageData = {"startDate":"2024-05-30T21:06:06.573Z","endDate":"2026-05-30T21:06:06.573Z","stock":{"_id":3000000070019,"stockCode":"070019","stockType":"fund","areaCode":"cn","followedNum":74,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-04T16:00:00.000Z","setUpScale":3931190000,"market":"a","tickerId":70019,"custody":"中国银行股份有限公司","name":"嘉实价值优势混合型证券投资基金","shortName":"嘉实价值优势混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2010-06-06T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实价值优势混合","pinyin":"jsjzyshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"谭丽","stockType":"fund_manager","stockCode":"db20528803","exchange":"fm","tickerId":2012170440}],"hotMetrics":{"fss":{"stockId":3000000070019,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1323,"f_ins_h_s_r_c_hy":0.0281,"f_ins_h_s_r_c_1y":0.012999999999999998,"f_ind_h_s_r":0.8676999999999999,"f_ind_h_s_r_c_hy":-0.028100000000000014,"f_ind_h_s_r_c_1y":-0.013000000000000012,"f_h_a":80502,"f_h_s_a":5320,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000070019,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.8196392785571143,"f_p_r_m1_ssc":9258,"f_p_r_m1_ssrp":0.8682078427136222,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8679741426536649,"f_p_r_m6_ssc":8871,"f_p_r_m6_ssrp":0.7604284103720406,"f_p_r_y1_ssc":8350,"f_p_r_y1_ssrp":0.597197269134028,"f_p_r_y2_ssc":7746,"f_p_r_y2_ssrp":0.765526145900581,"f_p_r_y3_ssc":6963,"f_p_r_y3_ssrp":0.6646078713013502,"f_p_r_y5_ssc":4399,"f_p_r_y5_ssrp":0.7539790814006366,"f_p_r_y10_ssc":1397,"f_p_r_y10_ssrp":0.36891117478510027,"f_cagr_p_r_fs_ssc":9201,"f_cagr_p_r_fs_ssrp":0.3675},"fp":{"stockId":3000000070019,"type":"fp","f_p_r_fys":-0.027253668763102756,"f_p_r_m1":-0.0633831247476786,"f_p_r_m3":-0.10216718266253888,"f_p_r_m6":0.003026372676177891,"f_p_r_y1":0.15136476426798895,"f_p_r_y3":0.12294288480154636,"f_p_r_y5":-0.11348872755063122,"f_p_r_y10":1.4410578385767794,"f_cagr_p_r_fs":0.08327590736686852,"f_p_r_d1":0.004002001000500188,"f_p_r_y2":0.10792741165233877,"last_data_date":"2026-05-28T16:00:00.000Z"},"ff":{"stockId":3000000070019,"type":"ff","f_m_f":7961081,"f_m_f_r":0.012,"f_c_f":1326846,"f_c_f_r":0.002,"f_m_a_c_f":9287927,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000070019,"type":"f_nlacan","f_nv_d":"2026-05-28T16:00:00.000Z","f_nv":2.32,"f_nv_cr":0.007819287576020795},"f_as":{"stockId":3000000070019,"type":"f_as","f_tas":1004622673.6980001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016169,"name":"嘉实价值优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016169","tickerId":16169,"shortName":"嘉实价值优势混合C","currency":"CNY","__csrcFundId":2948,"exchange":"jj","lastUpdated":"2024-05-16T10:29:45.406Z","fundCollectionId":4000050080000,"inceptionDate":"2022-07-14T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsjzyshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":601899,"holdings":2669500,"marketCap":87346040,"netValueRatio":0.0869,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":600988,"holdings":1874487,"marketCap":80884114,"netValueRatio":0.0805,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":600282,"holdings":12933560,"marketCap":71134580,"netValueRatio":0.0708,"quarterlyChange":0.04562737642585568,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":600426,"holdings":1559400,"marketCap":56450280,"netValueRatio":0.0561,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":601225,"holdings":2199100,"marketCap":56274969,"netValueRatio":0.056,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":2244,"holdings":5699200,"marketCap":55624192,"netValueRatio":0.0553,"quarterlyChange":-0.028855721393034606,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":600016,"holdings":14155800,"marketCap":53650482,"netValueRatio":0.0534,"quarterlyChange":-0.01044386422976451,"stock":{"stockCode":"600016","exchange":"sh","stockType":"company","tickerId":600016,"name":"民生银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":601233,"holdings":2969526,"marketCap":53599944,"netValueRatio":0.0533,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":603699,"holdings":1094154,"marketCap":52858579,"netValueRatio":0.0526,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070019,"stockId":689009,"holdings":1161651,"marketCap":51368207,"netValueRatio":0.0511,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}}],"lastFsMetrics":{"latestTurnoverRate":0.683051204874722,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":3000000070019,"nv":2.32,"tnv":2.921},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000070019,"nv":2.302,"tnv":2.903},{"stockId":3000000070019,"date":"2026-05-26T16:00:00.000Z","nv":2.326,"tnv":2.927},{"stockId":3000000070019,"date":"2026-05-25T16:00:00.000Z","nv":2.362,"tnv":2.963},{"stockId":3000000070019,"date":"2026-05-24T16:00:00.000Z","nv":2.323,"tnv":2.924},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000070019,"nv":2.305,"tnv":2.906},{"stockId":3000000070019,"date":"2026-05-20T16:00:00.000Z","nv":2.299,"tnv":2.9},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000070019,"nv":2.349,"tnv":2.95},{"stockId":3000000070019,"date":"2026-05-18T16:00:00.000Z","nv":2.358,"tnv":2.959},{"stockId":3000000070019,"date":"2026-05-17T16:00:00.000Z","nv":2.355,"tnv":2.956},{"stockId":3000000070019,"date":"2026-05-14T16:00:00.000Z","nv":2.407,"tnv":3.008},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000070019,"nv":2.426,"tnv":3.027},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000070019,"nv":2.468,"tnv":3.069},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000070019,"nv":2.487,"tnv":3.088},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000070019,"nv":2.498,"tnv":3.099},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000070019,"nv":2.485,"tnv":3.086},{"stockId":3000000070019,"date":"2026-05-06T16:00:00.000Z","nv":2.479,"tnv":3.08},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000070019,"nv":2.506,"tnv":3.107},{"stockId":3000000070019,"date":"2026-04-29T16:00:00.000Z","nv":2.468,"tnv":3.069},{"stockId":3000000070019,"date":"2026-04-28T16:00:00.000Z","nv":2.477,"tnv":3.078},{"stockId":3000000070019,"date":"2026-04-27T16:00:00.000Z","nv":2.418,"tnv":3.019},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000070019,"nv":2.397,"tnv":2.998},{"stockId":3000000070019,"date":"2026-04-23T16:00:00.000Z","nv":2.408,"tnv":3.009},{"stockId":3000000070019,"date":"2026-04-22T16:00:00.000Z","nv":2.42,"tnv":3.021},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000070019,"nv":2.443,"tnv":3.044},{"stockId":3000000070019,"date":"2026-04-20T16:00:00.000Z","nv":2.44,"tnv":3.041},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000070019,"nv":2.417,"tnv":3.018},{"stockId":3000000070019,"date":"2026-04-16T16:00:00.000Z","nv":2.411,"tnv":3.012},{"stockId":3000000070019,"date":"2026-04-15T16:00:00.000Z","nv":2.425,"tnv":3.026},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000070019,"nv":2.404,"tnv":3.005},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000070019,"nv":2.407,"tnv":3.008},{"stockId":3000000070019,"date":"2026-04-12T16:00:00.000Z","nv":2.4,"tnv":3.001},{"stockId":3000000070019,"date":"2026-04-09T16:00:00.000Z","nv":2.412,"tnv":3.013},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000070019,"nv":2.405,"tnv":3.006},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000070019,"nv":2.418,"tnv":3.019},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000070019,"nv":2.342,"tnv":2.943},{"stockId":3000000070019,"date":"2026-04-02T16:00:00.000Z","nv":2.341,"tnv":2.942},{"stockId":3000000070019,"date":"2026-04-01T16:00:00.000Z","nv":2.367,"tnv":2.968},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000070019,"nv":2.387,"tnv":2.988},{"stockId":3000000070019,"date":"2026-03-30T16:00:00.000Z","nv":2.349,"tnv":2.95},{"stockId":3000000070019,"date":"2026-03-29T16:00:00.000Z","nv":2.376,"tnv":2.977},{"stockId":3000000070019,"date":"2026-03-26T16:00:00.000Z","nv":2.349,"tnv":2.95},{"stockId":3000000070019,"date":"2026-03-25T16:00:00.000Z","nv":2.33,"tnv":2.931},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000070019,"nv":2.357,"tnv":2.958},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000070019,"nv":2.336,"tnv":2.937},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000070019,"nv":2.314,"tnv":2.915},{"stockId":3000000070019,"date":"2026-03-19T16:00:00.000Z","nv":2.369,"tnv":2.97},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000070019,"nv":2.401,"tnv":3.002},{"stockId":3000000070019,"date":"2026-03-17T16:00:00.000Z","nv":2.471,"tnv":3.072},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000070019,"nv":2.474,"tnv":3.075},{"stockId":3000000070019,"date":"2026-03-15T16:00:00.000Z","nv":2.484,"tnv":3.085},{"stockId":3000000070019,"date":"2026-03-12T16:00:00.000Z","nv":2.542,"tnv":3.143},{"stockId":3000000070019,"date":"2026-03-11T16:00:00.000Z","nv":2.566,"tnv":3.167},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000070019,"nv":2.545,"tnv":3.146},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000070019,"nv":2.508,"tnv":3.109},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000070019,"nv":2.488,"tnv":3.089},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000070019,"nv":2.533,"tnv":3.134},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000070019,"nv":2.532,"tnv":3.133},{"stockId":3000000070019,"date":"2026-03-03T16:00:00.000Z","nv":2.536,"tnv":3.137},{"stockId":3000000070019,"date":"2026-03-02T16:00:00.000Z","nv":2.589,"tnv":3.19},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000070019,"nv":2.635,"tnv":3.236},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000070019,"nv":2.584,"tnv":3.185},{"stockId":3000000070019,"date":"2026-02-25T16:00:00.000Z","nv":2.571,"tnv":3.172},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000070019,"nv":2.596,"tnv":3.197},{"stockId":3000000070019,"date":"2026-02-23T16:00:00.000Z","nv":2.571,"tnv":3.172},{"stockId":3000000070019,"date":"2026-02-12T16:00:00.000Z","nv":2.529,"tnv":3.13},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000070019,"nv":2.589,"tnv":3.19},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000070019,"nv":2.596,"tnv":3.197},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000070019,"nv":2.57,"tnv":3.171},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000070019,"nv":2.572,"tnv":3.173},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000070019,"nv":2.54,"tnv":3.141},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000070019,"nv":2.553,"tnv":3.154},{"stockId":3000000070019,"date":"2026-02-03T16:00:00.000Z","nv":2.582,"tnv":3.183},{"stockId":3000000070019,"date":"2026-02-02T16:00:00.000Z","nv":2.555,"tnv":3.156},{"stockId":3000000070019,"date":"2026-02-01T16:00:00.000Z","nv":2.49,"tnv":3.091},{"stockId":3000000070019,"date":"2026-01-29T16:00:00.000Z","nv":2.631,"tnv":3.232},{"stockId":3000000070019,"date":"2026-01-28T16:00:00.000Z","nv":2.711,"tnv":3.312},{"stockId":3000000070019,"date":"2026-01-27T16:00:00.000Z","nv":2.668,"tnv":3.269},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000070019,"nv":2.602,"tnv":3.203},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000070019,"nv":2.59,"tnv":3.191},{"stockId":3000000070019,"date":"2026-01-22T16:00:00.000Z","nv":2.572,"tnv":3.173},{"stockId":3000000070019,"date":"2026-01-21T16:00:00.000Z","nv":2.556,"tnv":3.157},{"stockId":3000000070019,"date":"2026-01-20T16:00:00.000Z","nv":2.544,"tnv":3.145},{"stockId":3000000070019,"date":"2026-01-19T16:00:00.000Z","nv":2.518,"tnv":3.119},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000070019,"nv":2.482,"tnv":3.083},{"stockId":3000000070019,"date":"2026-01-15T16:00:00.000Z","nv":2.439,"tnv":3.04},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000070019,"nv":2.459,"tnv":3.06},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000070019,"nv":2.444,"tnv":3.045},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000070019,"nv":2.449,"tnv":3.05},{"stockId":3000000070019,"date":"2026-01-11T16:00:00.000Z","nv":2.468,"tnv":3.069},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000070019,"nv":2.462,"tnv":3.063},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000070019,"nv":2.437,"tnv":3.038},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000070019,"nv":2.444,"tnv":3.045},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000070019,"nv":2.471,"tnv":3.072},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000070019,"nv":2.419,"tnv":3.02},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000070019,"nv":2.385,"tnv":2.986},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000070019,"nv":2.385,"tnv":2.986},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000070019,"nv":2.368,"tnv":2.969},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000070019,"nv":2.387,"tnv":2.988},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000070019,"nv":2.375,"tnv":2.976},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000070019,"nv":2.372,"tnv":2.973},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000070019,"nv":2.36,"tnv":2.961},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000070019,"nv":2.365,"tnv":2.966},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000070019,"nv":2.36,"tnv":2.961},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000070019,"nv":2.336,"tnv":2.937},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000070019,"nv":2.344,"tnv":2.945},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000070019,"nv":2.31,"tnv":2.911},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000070019,"nv":2.331,"tnv":2.932},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000070019,"nv":2.325,"tnv":2.926},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000070019,"nv":2.297,"tnv":2.898},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000070019,"nv":2.313,"tnv":2.914},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000070019,"nv":2.297,"tnv":2.898},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000070019,"nv":2.344,"tnv":2.945},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000070019,"nv":2.355,"tnv":2.956},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000070019,"nv":2.339,"tnv":2.94},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000070019,"nv":2.34,"tnv":2.941},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000070019,"nv":2.338,"tnv":2.939},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000070019,"nv":2.342,"tnv":2.943},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000070019,"nv":2.313,"tnv":2.914},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000070019,"nv":2.294,"tnv":2.895},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000070019,"nv":2.288,"tnv":2.889},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000070019,"nv":2.289,"tnv":2.89},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000070019,"nv":2.276,"tnv":2.877},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000070019,"nv":2.265,"tnv":2.866},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000070019,"nv":2.297,"tnv":2.898},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000070019,"nv":2.298,"tnv":2.899},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000070019,"nv":2.27,"tnv":2.871},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000070019,"nv":2.313,"tnv":2.914},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000070019,"nv":2.355,"tnv":2.956},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000070019,"nv":2.379,"tnv":2.98},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000070019,"nv":2.358,"tnv":2.959},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000070019,"nv":2.346,"tnv":2.947},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000070019,"nv":2.36,"tnv":2.961},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000070019,"nv":2.332,"tnv":2.933},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000070019,"nv":2.333,"tnv":2.934},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000070019,"nv":2.305,"tnv":2.906},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000070019,"nv":2.298,"tnv":2.899},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000070019,"nv":2.325,"tnv":2.926},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000070019,"nv":2.321,"tnv":2.922},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000070019,"nv":2.334,"tnv":2.935},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000070019,"nv":2.338,"tnv":2.939},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000070019,"nv":2.31,"tnv":2.911},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000070019,"nv":2.335,"tnv":2.936},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000070019,"nv":2.313,"tnv":2.914},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000070019,"nv":2.316,"tnv":2.917},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000070019,"nv":2.299,"tnv":2.9},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000070019,"nv":2.31,"tnv":2.911},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000070019,"nv":2.297,"tnv":2.898},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000070019,"nv":2.308,"tnv":2.909},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000070019,"nv":2.338,"tnv":2.939},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000070019,"nv":2.36,"tnv":2.961},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000070019,"nv":2.323,"tnv":2.924},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000070019,"nv":2.342,"tnv":2.943},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000070019,"nv":2.348,"tnv":2.949},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000070019,"nv":2.374,"tnv":2.975},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000070019,"nv":2.334,"tnv":2.935},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000070019,"nv":2.321,"tnv":2.922},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000070019,"nv":2.296,"tnv":2.897},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000070019,"nv":2.292,"tnv":2.893},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000070019,"nv":2.298,"tnv":2.899},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000070019,"nv":2.259,"tnv":2.86},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000070019,"nv":2.246,"tnv":2.847},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000070019,"nv":2.254,"tnv":2.855},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000070019,"nv":2.218,"tnv":2.819},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000070019,"nv":2.264,"tnv":2.865},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000070019,"nv":2.235,"tnv":2.836},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000070019,"nv":2.243,"tnv":2.844},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000070019,"nv":2.262,"tnv":2.863},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000070019,"nv":2.274,"tnv":2.875},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000070019,"nv":2.259,"tnv":2.86},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000070019,"nv":2.271,"tnv":2.872},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000070019,"nv":2.232,"tnv":2.833},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000070019,"nv":2.212,"tnv":2.813},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000070019,"nv":2.178,"tnv":2.779},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000070019,"nv":2.212,"tnv":2.813},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000070019,"nv":2.227,"tnv":2.828},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000070019,"nv":2.234,"tnv":2.835},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000070019,"nv":2.207,"tnv":2.808},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000070019,"nv":2.182,"tnv":2.783},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000070019,"nv":2.164,"tnv":2.765},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000070019,"nv":2.198,"tnv":2.799},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000070019,"nv":2.182,"tnv":2.783},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000070019,"nv":2.135,"tnv":2.736},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000070019,"nv":2.132,"tnv":2.733},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000070019,"nv":2.12,"tnv":2.721},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000070019,"nv":2.095,"tnv":2.696},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000070019,"nv":2.105,"tnv":2.706},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000070019,"nv":2.118,"tnv":2.719},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000070019,"nv":2.111,"tnv":2.712},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000070019,"nv":2.122,"tnv":2.723},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000070019,"nv":2.121,"tnv":2.722},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000070019,"nv":2.123,"tnv":2.724},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000070019,"nv":2.131,"tnv":2.732},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000070019,"nv":2.127,"tnv":2.728},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000070019,"nv":2.105,"tnv":2.706},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000070019,"nv":2.101,"tnv":2.702},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000070019,"nv":2.085,"tnv":2.686},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000070019,"nv":2.059,"tnv":2.66},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000070019,"nv":2.051,"tnv":2.652},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000070019,"nv":2.104,"tnv":2.705},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000070019,"nv":2.102,"tnv":2.703},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000070019,"nv":2.102,"tnv":2.703},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000070019,"nv":2.115,"tnv":2.716},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000070019,"nv":2.109,"tnv":2.71},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000070019,"nv":2.113,"tnv":2.714},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000070019,"nv":2.131,"tnv":2.732},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000070019,"nv":2.078,"tnv":2.679},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000070019,"nv":2.049,"tnv":2.65},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000070019,"nv":2.039,"tnv":2.64},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000070019,"nv":2.037,"tnv":2.638},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000070019,"nv":2.048,"tnv":2.649},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000070019,"nv":2.064,"tnv":2.665},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000070019,"nv":2.05,"tnv":2.651},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000070019,"nv":2.057,"tnv":2.658},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000070019,"nv":2.04,"tnv":2.641},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000070019,"nv":2.052,"tnv":2.653},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000070019,"nv":2.05,"tnv":2.651},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000070019,"nv":2.056,"tnv":2.657},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000070019,"nv":2.057,"tnv":2.658},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000070019,"nv":2.051,"tnv":2.652},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000070019,"nv":2.034,"tnv":2.635},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000070019,"nv":2.024,"tnv":2.625},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000070019,"nv":2.023,"tnv":2.624},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000070019,"nv":2.027,"tnv":2.628},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000070019,"nv":2.035,"tnv":2.636},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000070019,"nv":2.019,"tnv":2.62},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000070019,"nv":2.005,"tnv":2.606},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000070019,"nv":2.012,"tnv":2.613},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000070019,"nv":2.018,"tnv":2.619},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000070019,"nv":2.044,"tnv":2.645},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000070019,"nv":2.041,"tnv":2.642},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000070019,"nv":2.038,"tnv":2.639},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000070019,"nv":2.039,"tnv":2.64},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000070019,"nv":2.045,"tnv":2.646},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000070019,"nv":2.032,"tnv":2.633},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000070019,"nv":2.021,"tnv":2.622},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000070019,"nv":2.026,"tnv":2.627},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000070019,"nv":2.028,"tnv":2.629},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000070019,"nv":2.011,"tnv":2.612},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000070019,"nv":2.018,"tnv":2.619},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000070019,"nv":2.006,"tnv":2.607},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000070019,"nv":2.006,"tnv":2.607},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000070019,"nv":2.015,"tnv":2.616},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000070019,"nv":2.006,"tnv":2.607},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000070019,"nv":1.996,"tnv":2.597},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000070019,"nv":1.999,"tnv":2.6},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000070019,"nv":2.006,"tnv":2.607},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000070019,"nv":2.007,"tnv":2.608},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000070019,"nv":2.001,"tnv":2.602},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000070019,"nv":1.98,"tnv":2.581},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000070019,"nv":1.974,"tnv":2.575},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000070019,"nv":1.973,"tnv":2.574},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000070019,"nv":1.981,"tnv":2.582},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000070019,"nv":1.994,"tnv":2.595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000070019,"nv":2.004,"tnv":2.605},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000070019,"nv":1.987,"tnv":2.588},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000070019,"nv":1.981,"tnv":2.582},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000070019,"nv":1.967,"tnv":2.568},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000070019,"nv":1.961,"tnv":2.562},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000070019,"nv":1.945,"tnv":2.546},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000070019,"nv":1.935,"tnv":2.536},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000070019,"nv":1.952,"tnv":2.553},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000070019,"nv":1.951,"tnv":2.552},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000070019,"nv":1.961,"tnv":2.562},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000070019,"nv":1.964,"tnv":2.565},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000070019,"nv":1.968,"tnv":2.569},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000070019,"nv":1.986,"tnv":2.587},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000070019,"nv":1.983,"tnv":2.584},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000070019,"nv":1.97,"tnv":2.571},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000070019,"nv":1.958,"tnv":2.559},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000070019,"nv":1.957,"tnv":2.558},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000070019,"nv":1.959,"tnv":2.56},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000070019,"nv":1.951,"tnv":2.552},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000070019,"nv":1.946,"tnv":2.547},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000070019,"nv":1.943,"tnv":2.544},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000070019,"nv":1.894,"tnv":2.495},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000070019,"nv":1.9,"tnv":2.501},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000070019,"nv":1.883,"tnv":2.484},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000070019,"nv":2.011,"tnv":2.612},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000070019,"nv":2.046,"tnv":2.647},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000070019,"nv":2.05,"tnv":2.651},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000070019,"nv":2.032,"tnv":2.633},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000070019,"nv":2.035,"tnv":2.636},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000070019,"nv":2.043,"tnv":2.644},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000070019,"nv":2.033,"tnv":2.634},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000070019,"nv":2.051,"tnv":2.652},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000070019,"nv":2.045,"tnv":2.646},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000070019,"nv":2.034,"tnv":2.635},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000070019,"nv":2.043,"tnv":2.644},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000070019,"nv":2.048,"tnv":2.649},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000070019,"nv":2.027,"tnv":2.628},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000070019,"nv":2.02,"tnv":2.621},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000070019,"nv":2.024,"tnv":2.625},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000070019,"nv":2.001,"tnv":2.602},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000070019,"nv":1.991,"tnv":2.592},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000070019,"nv":2.011,"tnv":2.612},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000070019,"nv":2.007,"tnv":2.608},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000070019,"nv":1.999,"tnv":2.6},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000070019,"nv":1.99,"tnv":2.591},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000070019,"nv":1.991,"tnv":2.592},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000070019,"nv":1.969,"tnv":2.57},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000070019,"nv":1.971,"tnv":2.572},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000070019,"nv":1.963,"tnv":2.564},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000070019,"nv":1.977,"tnv":2.578},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000070019,"nv":1.958,"tnv":2.559},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000070019,"nv":1.943,"tnv":2.544},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000070019,"nv":1.953,"tnv":2.554},{"stockId":3000000070019,"date":"2025-02-20T16:00:00.000Z","nv":1.961,"tnv":2.562},{"stockId":3000000070019,"date":"2025-02-19T16:00:00.000Z","nv":1.982,"tnv":2.583},{"stockId":3000000070019,"date":"2025-02-18T16:00:00.000Z","nv":1.994,"tnv":2.595},{"stockId":3000000070019,"date":"2025-02-17T16:00:00.000Z","nv":1.996,"tnv":2.597},{"stockId":3000000070019,"date":"2025-02-16T16:00:00.000Z","nv":2.006,"tnv":2.607},{"stockId":3000000070019,"date":"2025-02-13T16:00:00.000Z","nv":2.032,"tnv":2.633},{"stockId":3000000070019,"date":"2025-02-12T16:00:00.000Z","nv":2.04,"tnv":2.641},{"stockId":3000000070019,"date":"2025-02-11T16:00:00.000Z","nv":2.046,"tnv":2.647},{"stockId":3000000070019,"date":"2025-02-10T16:00:00.000Z","nv":2.028,"tnv":2.629},{"stockId":3000000070019,"date":"2025-02-09T16:00:00.000Z","nv":2.011,"tnv":2.612},{"stockId":3000000070019,"date":"2025-02-06T16:00:00.000Z","nv":2.022,"tnv":2.623},{"stockId":3000000070019,"date":"2025-02-05T16:00:00.000Z","nv":1.994,"tnv":2.595},{"stockId":3000000070019,"date":"2025-02-04T16:00:00.000Z","nv":1.994,"tnv":2.595},{"stockId":3000000070019,"date":"2025-01-26T16:00:00.000Z","nv":2.038,"tnv":2.639},{"stockId":3000000070019,"date":"2025-01-23T16:00:00.000Z","nv":2.003,"tnv":2.604},{"stockId":3000000070019,"date":"2025-01-22T16:00:00.000Z","nv":1.986,"tnv":2.587},{"stockId":3000000070019,"date":"2025-01-21T16:00:00.000Z","nv":1.98,"tnv":2.581},{"stockId":3000000070019,"date":"2025-01-20T16:00:00.000Z","nv":1.992,"tnv":2.593},{"stockId":3000000070019,"date":"2025-01-19T16:00:00.000Z","nv":1.988,"tnv":2.589},{"stockId":3000000070019,"date":"2025-01-16T16:00:00.000Z","nv":1.99,"tnv":2.591},{"stockId":3000000070019,"date":"2025-01-15T16:00:00.000Z","nv":1.987,"tnv":2.588},{"stockId":3000000070019,"date":"2025-01-14T16:00:00.000Z","nv":1.952,"tnv":2.553},{"stockId":3000000070019,"date":"2025-01-13T16:00:00.000Z","nv":1.965,"tnv":2.566},{"stockId":3000000070019,"date":"2025-01-12T16:00:00.000Z","nv":1.926,"tnv":2.527},{"stockId":3000000070019,"date":"2025-01-09T16:00:00.000Z","nv":1.944,"tnv":2.545},{"stockId":3000000070019,"date":"2025-01-08T16:00:00.000Z","nv":1.982,"tnv":2.583},{"stockId":3000000070019,"date":"2025-01-07T16:00:00.000Z","nv":1.986,"tnv":2.587},{"stockId":3000000070019,"date":"2025-01-06T16:00:00.000Z","nv":1.96,"tnv":2.561},{"stockId":3000000070019,"date":"2025-01-05T16:00:00.000Z","nv":1.957,"tnv":2.558},{"stockId":3000000070019,"date":"2025-01-02T16:00:00.000Z","nv":1.95,"tnv":2.551},{"stockId":3000000070019,"date":"2025-01-01T16:00:00.000Z","nv":1.967,"tnv":2.568},{"stockId":3000000070019,"date":"2024-12-30T16:00:00.000Z","nv":2.013,"tnv":2.614},{"stockId":3000000070019,"date":"2024-12-29T16:00:00.000Z","nv":2.021,"tnv":2.622},{"stockId":3000000070019,"date":"2024-12-26T16:00:00.000Z","nv":2.01,"tnv":2.611},{"stockId":3000000070019,"date":"2024-12-25T16:00:00.000Z","nv":2.012,"tnv":2.613},{"stockId":3000000070019,"date":"2024-12-24T16:00:00.000Z","nv":2.013,"tnv":2.614},{"stockId":3000000070019,"date":"2024-12-23T16:00:00.000Z","nv":2.029,"tnv":2.63},{"stockId":3000000070019,"date":"2024-12-22T16:00:00.000Z","nv":2.003,"tnv":2.604},{"stockId":3000000070019,"date":"2024-12-19T16:00:00.000Z","nv":1.997,"tnv":2.598},{"stockId":3000000070019,"date":"2024-12-18T16:00:00.000Z","nv":2.012,"tnv":2.613},{"stockId":3000000070019,"date":"2024-12-17T16:00:00.000Z","nv":2.023,"tnv":2.624},{"stockId":3000000070019,"date":"2024-12-16T16:00:00.000Z","nv":2.024,"tnv":2.625},{"stockId":3000000070019,"date":"2024-12-15T16:00:00.000Z","nv":2.008,"tnv":2.609},{"stockId":3000000070019,"date":"2024-12-12T16:00:00.000Z","nv":2.016,"tnv":2.617},{"stockId":3000000070019,"date":"2024-12-11T16:00:00.000Z","nv":2.042,"tnv":2.643},{"stockId":3000000070019,"date":"2024-12-10T16:00:00.000Z","nv":2.028,"tnv":2.629},{"stockId":3000000070019,"date":"2024-12-09T16:00:00.000Z","nv":2.029,"tnv":2.63},{"stockId":3000000070019,"date":"2024-12-08T16:00:00.000Z","nv":2.021,"tnv":2.622},{"stockId":3000000070019,"date":"2024-12-05T16:00:00.000Z","nv":2.029,"tnv":2.63},{"stockId":3000000070019,"date":"2024-12-04T16:00:00.000Z","nv":2.005,"tnv":2.606},{"stockId":3000000070019,"date":"2024-12-03T16:00:00.000Z","nv":2.02,"tnv":2.621},{"stockId":3000000070019,"date":"2024-12-02T16:00:00.000Z","nv":2.028,"tnv":2.629},{"stockId":3000000070019,"date":"2024-12-01T16:00:00.000Z","nv":2.013,"tnv":2.614},{"stockId":3000000070019,"date":"2024-11-28T16:00:00.000Z","nv":2.008,"tnv":2.609},{"stockId":3000000070019,"date":"2024-11-27T16:00:00.000Z","nv":1.993,"tnv":2.594},{"stockId":3000000070019,"date":"2024-11-26T16:00:00.000Z","nv":2.013,"tnv":2.614},{"stockId":3000000070019,"date":"2024-11-25T16:00:00.000Z","nv":1.988,"tnv":2.589},{"stockId":3000000070019,"date":"2024-11-24T16:00:00.000Z","nv":2,"tnv":2.601},{"stockId":3000000070019,"date":"2024-11-21T16:00:00.000Z","nv":2,"tnv":2.601},{"stockId":3000000070019,"date":"2024-11-20T16:00:00.000Z","nv":2.055,"tnv":2.656},{"stockId":3000000070019,"date":"2024-11-19T16:00:00.000Z","nv":2.05,"tnv":2.651},{"stockId":3000000070019,"date":"2024-11-18T16:00:00.000Z","nv":2.034,"tnv":2.635},{"stockId":3000000070019,"date":"2024-11-17T16:00:00.000Z","nv":2.023,"tnv":2.624},{"stockId":3000000070019,"date":"2024-11-14T16:00:00.000Z","nv":2.031,"tnv":2.632},{"stockId":3000000070019,"date":"2024-11-13T16:00:00.000Z","nv":2.048,"tnv":2.649},{"stockId":3000000070019,"date":"2024-11-12T16:00:00.000Z","nv":2.065,"tnv":2.666},{"stockId":3000000070019,"date":"2024-11-11T16:00:00.000Z","nv":2.049,"tnv":2.65},{"stockId":3000000070019,"date":"2024-11-10T16:00:00.000Z","nv":2.066,"tnv":2.667},{"stockId":3000000070019,"date":"2024-11-07T16:00:00.000Z","nv":2.085,"tnv":2.686},{"stockId":3000000070019,"date":"2024-11-06T16:00:00.000Z","nv":2.09,"tnv":2.691},{"stockId":3000000070019,"date":"2024-11-05T16:00:00.000Z","nv":2.044,"tnv":2.645},{"stockId":3000000070019,"date":"2024-11-04T16:00:00.000Z","nv":2.053,"tnv":2.654},{"stockId":3000000070019,"date":"2024-11-03T16:00:00.000Z","nv":2.033,"tnv":2.634},{"stockId":3000000070019,"date":"2024-10-31T16:00:00.000Z","nv":2.011,"tnv":2.612},{"stockId":3000000070019,"date":"2024-10-30T16:00:00.000Z","nv":2.002,"tnv":2.603},{"stockId":3000000070019,"date":"2024-10-29T16:00:00.000Z","nv":2.007,"tnv":2.608},{"stockId":3000000070019,"date":"2024-10-28T16:00:00.000Z","nv":2.013,"tnv":2.614},{"stockId":3000000070019,"date":"2024-10-27T16:00:00.000Z","nv":2.059,"tnv":2.66},{"stockId":3000000070019,"date":"2024-10-24T16:00:00.000Z","nv":2.026,"tnv":2.627},{"stockId":3000000070019,"date":"2024-10-23T16:00:00.000Z","nv":2.021,"tnv":2.622},{"stockId":3000000070019,"date":"2024-10-22T16:00:00.000Z","nv":2.04,"tnv":2.641},{"stockId":3000000070019,"date":"2024-10-21T16:00:00.000Z","nv":2.04,"tnv":2.641},{"stockId":3000000070019,"date":"2024-10-20T16:00:00.000Z","nv":2.019,"tnv":2.62},{"stockId":3000000070019,"date":"2024-10-17T16:00:00.000Z","nv":2.027,"tnv":2.628},{"stockId":3000000070019,"date":"2024-10-16T16:00:00.000Z","nv":1.998,"tnv":2.599},{"stockId":3000000070019,"date":"2024-10-15T16:00:00.000Z","nv":2.033,"tnv":2.634},{"stockId":3000000070019,"date":"2024-10-14T16:00:00.000Z","nv":2.016,"tnv":2.617},{"stockId":3000000070019,"date":"2024-10-13T16:00:00.000Z","nv":2.067,"tnv":2.668},{"stockId":3000000070019,"date":"2024-10-10T16:00:00.000Z","nv":2.034,"tnv":2.635},{"stockId":3000000070019,"date":"2024-10-09T16:00:00.000Z","nv":2.074,"tnv":2.675},{"stockId":3000000070019,"date":"2024-10-08T16:00:00.000Z","nv":2.049,"tnv":2.65},{"stockId":3000000070019,"date":"2024-10-07T16:00:00.000Z","nv":2.189,"tnv":2.79},{"stockId":3000000070019,"date":"2024-09-29T16:00:00.000Z","nv":2.142,"tnv":2.743},{"stockId":3000000070019,"date":"2024-09-26T16:00:00.000Z","nv":1.993,"tnv":2.594},{"stockId":3000000070019,"date":"2024-09-25T16:00:00.000Z","nv":1.926,"tnv":2.527},{"stockId":3000000070019,"date":"2024-09-24T16:00:00.000Z","nv":1.853,"tnv":2.454},{"stockId":3000000070019,"date":"2024-09-23T16:00:00.000Z","nv":1.844,"tnv":2.445},{"stockId":3000000070019,"date":"2024-09-22T16:00:00.000Z","nv":1.778,"tnv":2.379},{"stockId":3000000070019,"date":"2024-09-19T16:00:00.000Z","nv":1.764,"tnv":2.365},{"stockId":3000000070019,"date":"2024-09-18T16:00:00.000Z","nv":1.761,"tnv":2.362},{"stockId":3000000070019,"date":"2024-09-17T16:00:00.000Z","nv":1.735,"tnv":2.336},{"stockId":3000000070019,"date":"2024-09-12T16:00:00.000Z","nv":1.72,"tnv":2.321},{"stockId":3000000070019,"date":"2024-09-11T16:00:00.000Z","nv":1.737,"tnv":2.338},{"stockId":3000000070019,"date":"2024-09-10T16:00:00.000Z","nv":1.731,"tnv":2.332},{"stockId":3000000070019,"date":"2024-09-09T16:00:00.000Z","nv":1.728,"tnv":2.329},{"stockId":3000000070019,"date":"2024-09-08T16:00:00.000Z","nv":1.717,"tnv":2.318},{"stockId":3000000070019,"date":"2024-09-05T16:00:00.000Z","nv":1.73,"tnv":2.331},{"stockId":3000000070019,"date":"2024-09-04T16:00:00.000Z","nv":1.748,"tnv":2.349},{"stockId":3000000070019,"date":"2024-09-03T16:00:00.000Z","nv":1.749,"tnv":2.35},{"stockId":3000000070019,"date":"2024-09-02T16:00:00.000Z","nv":1.764,"tnv":2.365},{"stockId":3000000070019,"date":"2024-09-01T16:00:00.000Z","nv":1.762,"tnv":2.363},{"stockId":3000000070019,"date":"2024-08-29T16:00:00.000Z","nv":1.787,"tnv":2.388},{"stockId":3000000070019,"date":"2024-08-28T16:00:00.000Z","nv":1.758,"tnv":2.359},{"stockId":3000000070019,"date":"2024-08-27T16:00:00.000Z","nv":1.748,"tnv":2.349},{"stockId":3000000070019,"date":"2024-08-26T16:00:00.000Z","nv":1.754,"tnv":2.355},{"stockId":3000000070019,"date":"2024-08-25T16:00:00.000Z","nv":1.768,"tnv":2.369},{"stockId":3000000070019,"date":"2024-08-22T16:00:00.000Z","nv":1.779,"tnv":2.38},{"stockId":3000000070019,"date":"2024-08-21T16:00:00.000Z","nv":1.774,"tnv":2.375},{"stockId":3000000070019,"date":"2024-08-20T16:00:00.000Z","nv":1.772,"tnv":2.373},{"stockId":3000000070019,"date":"2024-08-19T16:00:00.000Z","nv":1.784,"tnv":2.385},{"stockId":3000000070019,"date":"2024-08-18T16:00:00.000Z","nv":1.796,"tnv":2.397},{"stockId":3000000070019,"date":"2024-08-15T16:00:00.000Z","nv":1.774,"tnv":2.375},{"stockId":3000000070019,"date":"2024-08-14T16:00:00.000Z","nv":1.768,"tnv":2.369},{"stockId":3000000070019,"date":"2024-08-13T16:00:00.000Z","nv":1.765,"tnv":2.366},{"stockId":3000000070019,"date":"2024-08-12T16:00:00.000Z","nv":1.789,"tnv":2.39},{"stockId":3000000070019,"date":"2024-08-11T16:00:00.000Z","nv":1.793,"tnv":2.394},{"stockId":3000000070019,"date":"2024-08-08T16:00:00.000Z","nv":1.798,"tnv":2.399},{"stockId":3000000070019,"date":"2024-08-07T16:00:00.000Z","nv":1.804,"tnv":2.405},{"stockId":3000000070019,"date":"2024-08-06T16:00:00.000Z","nv":1.796,"tnv":2.397},{"stockId":3000000070019,"date":"2024-08-05T16:00:00.000Z","nv":1.79,"tnv":2.391},{"stockId":3000000070019,"date":"2024-08-04T16:00:00.000Z","nv":1.786,"tnv":2.387},{"stockId":3000000070019,"date":"2024-08-01T16:00:00.000Z","nv":1.813,"tnv":2.414},{"stockId":3000000070019,"date":"2024-07-31T16:00:00.000Z","nv":1.828,"tnv":2.429},{"stockId":3000000070019,"date":"2024-07-30T16:00:00.000Z","nv":1.853,"tnv":2.454},{"stockId":3000000070019,"date":"2024-07-29T16:00:00.000Z","nv":1.803,"tnv":2.404},{"stockId":3000000070019,"date":"2024-07-28T16:00:00.000Z","nv":1.823,"tnv":2.424},{"stockId":3000000070019,"date":"2024-07-25T16:00:00.000Z","nv":1.843,"tnv":2.444},{"stockId":3000000070019,"date":"2024-07-24T16:00:00.000Z","nv":1.827,"tnv":2.428},{"stockId":3000000070019,"date":"2024-07-23T16:00:00.000Z","nv":1.841,"tnv":2.442},{"stockId":3000000070019,"date":"2024-07-22T16:00:00.000Z","nv":1.854,"tnv":2.455},{"stockId":3000000070019,"date":"2024-07-21T16:00:00.000Z","nv":1.898,"tnv":2.499},{"stockId":3000000070019,"date":"2024-07-18T16:00:00.000Z","nv":1.925,"tnv":2.526},{"stockId":3000000070019,"date":"2024-07-17T16:00:00.000Z","nv":1.929,"tnv":2.53},{"stockId":3000000070019,"date":"2024-07-16T16:00:00.000Z","nv":1.925,"tnv":2.526},{"stockId":3000000070019,"date":"2024-07-15T16:00:00.000Z","nv":1.94,"tnv":2.541},{"stockId":3000000070019,"date":"2024-07-14T16:00:00.000Z","nv":1.956,"tnv":2.557},{"stockId":3000000070019,"date":"2024-07-11T16:00:00.000Z","nv":1.965,"tnv":2.566},{"stockId":3000000070019,"date":"2024-07-10T16:00:00.000Z","nv":1.956,"tnv":2.557},{"stockId":3000000070019,"date":"2024-07-09T16:00:00.000Z","nv":1.915,"tnv":2.516},{"stockId":3000000070019,"date":"2024-07-08T16:00:00.000Z","nv":1.94,"tnv":2.541},{"stockId":3000000070019,"date":"2024-07-07T16:00:00.000Z","nv":1.924,"tnv":2.525},{"stockId":3000000070019,"date":"2024-07-04T16:00:00.000Z","nv":1.943,"tnv":2.544},{"stockId":3000000070019,"date":"2024-07-03T16:00:00.000Z","nv":1.948,"tnv":2.549},{"stockId":3000000070019,"date":"2024-07-02T16:00:00.000Z","nv":1.966,"tnv":2.567},{"stockId":3000000070019,"date":"2024-07-01T16:00:00.000Z","nv":1.987,"tnv":2.588},{"stockId":3000000070019,"date":"2024-06-30T16:00:00.000Z","nv":2.008,"tnv":2.609},{"stockId":3000000070019,"date":"2024-06-27T16:00:00.000Z","nv":1.974,"tnv":2.575},{"stockId":3000000070019,"date":"2024-06-26T16:00:00.000Z","nv":1.974,"tnv":2.575},{"stockId":3000000070019,"date":"2024-06-25T16:00:00.000Z","nv":2.004,"tnv":2.605},{"stockId":3000000070019,"date":"2024-06-24T16:00:00.000Z","nv":2.003,"tnv":2.604},{"stockId":3000000070019,"date":"2024-06-23T16:00:00.000Z","nv":1.978,"tnv":2.579},{"stockId":3000000070019,"date":"2024-06-20T16:00:00.000Z","nv":2.004,"tnv":2.605},{"stockId":3000000070019,"date":"2024-06-19T16:00:00.000Z","nv":1.999,"tnv":2.6},{"stockId":3000000070019,"date":"2024-06-18T16:00:00.000Z","nv":2.018,"tnv":2.619},{"stockId":3000000070019,"date":"2024-06-17T16:00:00.000Z","nv":2.026,"tnv":2.627},{"stockId":3000000070019,"date":"2024-06-16T16:00:00.000Z","nv":2.017,"tnv":2.618},{"stockId":3000000070019,"date":"2024-06-13T16:00:00.000Z","nv":2.045,"tnv":2.646},{"stockId":3000000070019,"date":"2024-06-12T16:00:00.000Z","nv":2.033,"tnv":2.634},{"stockId":3000000070019,"date":"2024-06-11T16:00:00.000Z","nv":2.054,"tnv":2.655},{"stockId":3000000070019,"date":"2024-06-10T16:00:00.000Z","nv":2.051,"tnv":2.652},{"stockId":3000000070019,"date":"2024-06-06T16:00:00.000Z","nv":2.075,"tnv":2.676},{"stockId":3000000070019,"date":"2024-06-05T16:00:00.000Z","nv":2.064,"tnv":2.665},{"stockId":3000000070019,"date":"2024-06-04T16:00:00.000Z","nv":2.062,"tnv":2.663},{"stockId":3000000070019,"date":"2024-06-03T16:00:00.000Z","nv":2.093,"tnv":2.694},{"stockId":3000000070019,"date":"2024-06-02T16:00:00.000Z","nv":2.064,"tnv":2.665}],"influencesList":[]}