window.pageData = {"startDate":"2024-06-10T13:25:02.628Z","endDate":"2026-06-10T13:25:02.628Z","stock":{"_id":3000000003567,"stockCode":"003567","stockType":"fund","areaCode":"cn","followedNum":155,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-12-28T16:00:00.000Z","setUpScale":381635000,"market":"a","tickerId":3567,"custody":"中国银行股份有限公司","name":"华夏行业景气混合型证券投资基金","shortName":"华夏行业景气混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-02-03T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","memoNum":4,"masterFundShortName":"华夏行业景气混合","pinyin":"hxhyjqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"钟帅","stockType":"fund_manager","stockCode":"db20759637","exchange":"fm","tickerId":2619205670}],"hotMetrics":{"fss":{"stockId":3000000003567,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.14300000000000002,"f_ins_h_s_r_c_hy":0.007600000000000023,"f_ins_h_s_r_c_1y":-0.06199999999999997,"f_ind_h_s_r":0.857,"f_ind_h_s_r_c_hy":-0.00759999999999994,"f_ind_h_s_r_c_1y":0.061999999999999944,"f_h_a":257184,"f_h_s_a":8710,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003567,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.12861915367483295,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.2558515801963111,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.20587268543880793,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.1327334083239595,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.11180050113351629,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.06135048231511254,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.07179633867276888,"f_p_r_y5_ssc":4451,"f_p_r_y5_ssrp":0.023370786516853932,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.0893534062601538},"fp":{"stockId":3000000003567,"type":"fp","f_p_r_fys":0.32346027268453215,"f_p_r_m1":0.015305242359139548,"f_p_r_m3":0.1587679421555639,"f_p_r_m6":0.35073957398869204,"f_p_r_y1":0.9267051541483147,"f_p_r_y3":1.0546141152576798,"f_p_r_y5":1.407503811400732,"f_cagr_p_r_fs":0.2212089210977668,"f_p_r_d1":0.009482129832239394,"f_p_r_y2":1.592184810025223,"last_data_date":"2026-06-08T16:00:00.000Z"},"ff":{"stockId":3000000003567,"type":"ff","f_m_f":43118898,"f_m_f_r":0.012,"f_c_f":7186483,"f_c_f_r":0.002,"f_m_a_c_f":50305381,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003567,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":6.4745,"f_nv_cr":0.03250035881161595},"f_as":{"stockId":3000000003567,"type":"f_as","f_tas":8270963674.155,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025542,"name":"华夏行业景气混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025542","tickerId":25542,"shortName":"华夏行业景气混合C","currency":"CNY","__csrcFundId":1390,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-20T07:54:27.398Z","inceptionDate":"2025-10-08T16:00:00.000Z","pinyin":"hxhyjqhhxzqtzjj","fundCollectionId":4000050030000,"followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":2859,"holdings":7308058,"marketCap":290568386,"netValueRatio":0.0299,"quarterlyChange":0.4405797101449267,"stock":{"stockCode":"002859","exchange":"sz","stockType":"company","tickerId":2859,"name":"洁美科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":600601,"holdings":29148413,"marketCap":287986320,"netValueRatio":0.0297,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":603599,"holdings":18492348,"marketCap":267954122,"netValueRatio":0.0276,"quarterlyChange":0.2621951219512193,"stock":{"stockCode":"603599","exchange":"sh","stockType":"company","tickerId":603599,"name":"广信股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":688025,"holdings":1196401,"marketCap":255431613,"netValueRatio":0.0263,"quarterlyChange":0.5080878717242361,"stock":{"stockCode":"688025","tickerId":688025,"exchange":"sh","stockType":"company","name":"杰普特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":688210,"holdings":5934896,"marketCap":252767220,"netValueRatio":0.0261,"quarterlyChange":-0.2301156905278381,"stock":{"stockCode":"688210","tickerId":688210,"exchange":"sh","stockType":"company","name":"统联精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":2135,"holdings":37231462,"marketCap":243493761,"netValueRatio":0.0251,"quarterlyChange":0.4405286343612329,"stock":{"stockCode":"002135","exchange":"sz","stockType":"company","tickerId":2135,"name":"东南网架"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":605376,"holdings":2615488,"marketCap":241200303,"netValueRatio":0.0249,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":300502,"holdings":496200,"marketCap":214694208,"netValueRatio":0.0221,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":300492,"holdings":3660648,"marketCap":211219389,"netValueRatio":0.0218,"quarterlyChange":-0.2234185733512788,"stock":{"stockCode":"300492","exchange":"sz","stockType":"company","tickerId":300492,"name":"华图山鼎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockId":2215,"holdings":20274608,"marketCap":209015923,"netValueRatio":0.0215,"quarterlyChange":-0.01794145420207849,"stock":{"stockCode":"002215","exchange":"sz","stockType":"company","tickerId":2215,"name":"诺普信"}}],"bondHoldings":[{"_id":"69e8f9141398d7984300003f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockCode":"127099","stockName":"盛航转债","holdings":266520,"marketCap":34518137,"netValueRatio":0.0036,"lastUpdated":"2026-04-22T16:36:36.177Z"},{"_id":"69e8f9141398d79843000040","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockCode":"118066","stockName":"统联转债","holdings":198730,"marketCap":26610573,"netValueRatio":0.0027,"lastUpdated":"2026-04-22T16:36:36.181Z"},{"_id":"69e8f9141398d79843000041","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockCode":"113661","stockName":"福22转债","holdings":38630,"marketCap":5267486,"netValueRatio":0.0005,"lastUpdated":"2026-04-22T16:36:36.184Z"},{"_id":"69e8f9141398d79843000042","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003567,"stockCode":"113660","stockName":"寿22转债","holdings":28210,"marketCap":3524383,"netValueRatio":0.0004,"lastUpdated":"2026-04-22T16:36:36.188Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6394716863127938,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003567,"nv":6.4745,"tnv":6.4745},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003567,"nv":6.2707,"tnv":6.2707},{"stockId":3000000003567,"date":"2026-06-04T16:00:00.000Z","nv":6.5202,"tnv":6.5202},{"stockId":3000000003567,"date":"2026-06-03T16:00:00.000Z","nv":6.5944,"tnv":6.5944},{"stockId":3000000003567,"date":"2026-06-02T16:00:00.000Z","nv":6.5463,"tnv":6.5463},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003567,"nv":6.4842,"tnv":6.4842},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003567,"nv":6.4211,"tnv":6.4211},{"stockId":3000000003567,"date":"2026-05-28T16:00:00.000Z","nv":6.5118,"tnv":6.5118},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003567,"nv":6.6936,"tnv":6.6936},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003567,"nv":6.5871,"tnv":6.5871},{"stockId":3000000003567,"date":"2026-05-25T16:00:00.000Z","nv":6.6569,"tnv":6.6569},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003567,"nv":6.7171,"tnv":6.7171},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003567,"nv":6.6009,"tnv":6.6009},{"stockId":3000000003567,"date":"2026-05-20T16:00:00.000Z","nv":6.3955,"tnv":6.3955},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003567,"nv":6.5844,"tnv":6.5844},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003567,"nv":6.5803,"tnv":6.5803},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003567,"nv":6.5033,"tnv":6.5033},{"stockId":3000000003567,"date":"2026-05-14T16:00:00.000Z","nv":6.4464,"tnv":6.4464},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003567,"nv":6.5078,"tnv":6.5078},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003567,"nv":6.5587,"tnv":6.5587},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003567,"nv":6.4831,"tnv":6.4831},{"stockId":3000000003567,"date":"2026-05-10T16:00:00.000Z","nv":6.4963,"tnv":6.4963},{"stockId":3000000003567,"date":"2026-05-07T16:00:00.000Z","nv":6.3769,"tnv":6.3769},{"stockId":3000000003567,"date":"2026-05-06T16:00:00.000Z","nv":6.3325,"tnv":6.3325},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003567,"nv":6.2049,"tnv":6.2049},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003567,"nv":6.148,"tnv":6.148},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003567,"nv":6.0591,"tnv":6.0591},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003567,"nv":6.0134,"tnv":6.0134},{"stockId":3000000003567,"date":"2026-04-26T16:00:00.000Z","nv":6.0427,"tnv":6.0427},{"stockId":3000000003567,"date":"2026-04-23T16:00:00.000Z","nv":5.9648,"tnv":5.9648},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003567,"nv":6.0104,"tnv":6.0104},{"stockId":3000000003567,"date":"2026-04-21T16:00:00.000Z","nv":6.098,"tnv":6.098},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003567,"nv":5.9973,"tnv":5.9973},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003567,"nv":5.9573,"tnv":5.9573},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003567,"nv":5.9592,"tnv":5.9592},{"stockId":3000000003567,"date":"2026-04-15T16:00:00.000Z","nv":5.8683,"tnv":5.8683},{"stockId":3000000003567,"date":"2026-04-14T16:00:00.000Z","nv":5.7436,"tnv":5.7436},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003567,"nv":5.792,"tnv":5.792},{"stockId":3000000003567,"date":"2026-04-12T16:00:00.000Z","nv":5.7466,"tnv":5.7466},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003567,"nv":5.7434,"tnv":5.7434},{"stockId":3000000003567,"date":"2026-04-08T16:00:00.000Z","nv":5.642,"tnv":5.642},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003567,"nv":5.6488,"tnv":5.6488},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003567,"nv":5.3999,"tnv":5.3999},{"stockId":3000000003567,"date":"2026-04-02T16:00:00.000Z","nv":5.3899,"tnv":5.3899},{"stockId":3000000003567,"date":"2026-04-01T16:00:00.000Z","nv":5.392,"tnv":5.392},{"stockId":3000000003567,"date":"2026-03-31T16:00:00.000Z","nv":5.4911,"tnv":5.4911},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003567,"nv":5.3755,"tnv":5.3755},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003567,"nv":5.5016,"tnv":5.5016},{"stockId":3000000003567,"date":"2026-03-26T16:00:00.000Z","nv":5.4705,"tnv":5.4705},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003567,"nv":5.4221,"tnv":5.4221},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003567,"nv":5.5067,"tnv":5.5067},{"stockId":3000000003567,"date":"2026-03-23T16:00:00.000Z","nv":5.3933,"tnv":5.3933},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003567,"nv":5.2784,"tnv":5.2784},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003567,"nv":5.4976,"tnv":5.4976},{"stockId":3000000003567,"date":"2026-03-18T16:00:00.000Z","nv":5.543,"tnv":5.543},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003567,"nv":5.6741,"tnv":5.6741},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003567,"nv":5.5491,"tnv":5.5491},{"stockId":3000000003567,"date":"2026-03-15T16:00:00.000Z","nv":5.656,"tnv":5.656},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003567,"nv":5.6314,"tnv":5.6314},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003567,"nv":5.681,"tnv":5.681},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003567,"nv":5.6908,"tnv":5.6908},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003567,"nv":5.7021,"tnv":5.7021},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003567,"nv":5.5874,"tnv":5.5874},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003567,"nv":5.6424,"tnv":5.6424},{"stockId":3000000003567,"date":"2026-03-04T16:00:00.000Z","nv":5.5951,"tnv":5.5951},{"stockId":3000000003567,"date":"2026-03-03T16:00:00.000Z","nv":5.5334,"tnv":5.5334},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003567,"nv":5.5575,"tnv":5.5575},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003567,"nv":5.7175,"tnv":5.7175},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003567,"nv":5.7514,"tnv":5.7514},{"stockId":3000000003567,"date":"2026-02-25T16:00:00.000Z","nv":5.7296,"tnv":5.7296},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003567,"nv":5.6389,"tnv":5.6389},{"stockId":3000000003567,"date":"2026-02-23T16:00:00.000Z","nv":5.6102,"tnv":5.6102},{"stockId":3000000003567,"date":"2026-02-12T16:00:00.000Z","nv":5.5134,"tnv":5.5134},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003567,"nv":5.5638,"tnv":5.5638},{"stockId":3000000003567,"date":"2026-02-10T16:00:00.000Z","nv":5.5277,"tnv":5.5277},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003567,"nv":5.5501,"tnv":5.5501},{"stockId":3000000003567,"date":"2026-02-08T16:00:00.000Z","nv":5.5171,"tnv":5.5171},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003567,"nv":5.368,"tnv":5.368},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003567,"nv":5.3789,"tnv":5.3789},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003567,"nv":5.4776,"tnv":5.4776},{"stockId":3000000003567,"date":"2026-02-02T16:00:00.000Z","nv":5.5118,"tnv":5.5118},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003567,"nv":5.3216,"tnv":5.3216},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003567,"nv":5.5148,"tnv":5.5148},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003567,"nv":5.4373,"tnv":5.4373},{"stockId":3000000003567,"date":"2026-01-27T16:00:00.000Z","nv":5.4909,"tnv":5.4909},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003567,"nv":5.5006,"tnv":5.5006},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003567,"nv":5.4423,"tnv":5.4423},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003567,"nv":5.4881,"tnv":5.4881},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003567,"nv":5.3908,"tnv":5.3908},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003567,"nv":5.3363,"tnv":5.3363},{"stockId":3000000003567,"date":"2026-01-19T16:00:00.000Z","nv":5.2617,"tnv":5.2617},{"stockId":3000000003567,"date":"2026-01-18T16:00:00.000Z","nv":5.3487,"tnv":5.3487},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003567,"nv":5.2941,"tnv":5.2941},{"stockId":3000000003567,"date":"2026-01-14T16:00:00.000Z","nv":5.2272,"tnv":5.2272},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003567,"nv":5.2469,"tnv":5.2469},{"stockId":3000000003567,"date":"2026-01-12T16:00:00.000Z","nv":5.1869,"tnv":5.1869},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003567,"nv":5.2984,"tnv":5.2984},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003567,"nv":5.1594,"tnv":5.1594},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003567,"nv":5.1037,"tnv":5.1037},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003567,"nv":5.0577,"tnv":5.0577},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003567,"nv":4.9976,"tnv":4.9976},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003567,"nv":4.9423,"tnv":4.9423},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003567,"nv":4.8921,"tnv":4.8921},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003567,"nv":4.8979,"tnv":4.8979},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003567,"nv":4.9061,"tnv":4.9061},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003567,"nv":4.8601,"tnv":4.8601},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003567,"nv":4.871,"tnv":4.871},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003567,"nv":4.8348,"tnv":4.8348},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003567,"nv":4.7876,"tnv":4.7876},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003567,"nv":4.7944,"tnv":4.7944},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003567,"nv":4.7602,"tnv":4.7602},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003567,"nv":4.7426,"tnv":4.7426},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003567,"nv":4.7279,"tnv":4.7279},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003567,"nv":4.6729,"tnv":4.6729},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003567,"nv":4.7497,"tnv":4.7497},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003567,"nv":4.8014,"tnv":4.8014},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003567,"nv":4.7589,"tnv":4.7589},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003567,"nv":4.7995,"tnv":4.7995},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003567,"nv":4.7933,"tnv":4.7933},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003567,"nv":4.7928,"tnv":4.7928},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003567,"nv":4.7176,"tnv":4.7176},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003567,"nv":4.6333,"tnv":4.6333},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003567,"nv":4.6396,"tnv":4.6396},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003567,"nv":4.6882,"tnv":4.6882},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003567,"nv":4.7166,"tnv":4.7166},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003567,"nv":4.694,"tnv":4.694},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003567,"nv":4.6328,"tnv":4.6328},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003567,"nv":4.6182,"tnv":4.6182},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003567,"nv":4.6187,"tnv":4.6187},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003567,"nv":4.5217,"tnv":4.5217},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003567,"nv":4.4481,"tnv":4.4481},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003567,"nv":4.5753,"tnv":4.5753},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003567,"nv":4.607,"tnv":4.607},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003567,"nv":4.631,"tnv":4.631},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003567,"nv":4.6623,"tnv":4.6623},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003567,"nv":4.6632,"tnv":4.6632},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003567,"nv":4.7293,"tnv":4.7293},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003567,"nv":4.7054,"tnv":4.7054},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003567,"nv":4.7498,"tnv":4.7498},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003567,"nv":4.7704,"tnv":4.7704},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003567,"nv":4.798,"tnv":4.798},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003567,"nv":4.82,"tnv":4.82},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003567,"nv":4.7253,"tnv":4.7253},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003567,"nv":4.7305,"tnv":4.7305},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003567,"nv":4.7946,"tnv":4.7946},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003567,"nv":4.7987,"tnv":4.7987},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003567,"nv":4.817,"tnv":4.817},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003567,"nv":4.9154,"tnv":4.9154},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003567,"nv":4.8415,"tnv":4.8415},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003567,"nv":4.8023,"tnv":4.8023},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003567,"nv":4.7475,"tnv":4.7475},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003567,"nv":4.6204,"tnv":4.6204},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003567,"nv":4.6384,"tnv":4.6384},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003567,"nv":4.6576,"tnv":4.6576},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003567,"nv":4.5674,"tnv":4.5674},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003567,"nv":4.5235,"tnv":4.5235},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003567,"nv":4.6593,"tnv":4.6593},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003567,"nv":4.6867,"tnv":4.6867},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003567,"nv":4.6051,"tnv":4.6051},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003567,"nv":4.747,"tnv":4.747},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003567,"nv":4.7664,"tnv":4.7664},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003567,"nv":4.8636,"tnv":4.8636},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003567,"nv":4.8819,"tnv":4.8819},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003567,"nv":4.8557,"tnv":4.8557},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003567,"nv":4.788,"tnv":4.788},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003567,"nv":4.8804,"tnv":4.8804},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003567,"nv":4.89,"tnv":4.89},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003567,"nv":4.8101,"tnv":4.8101},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003567,"nv":4.8432,"tnv":4.8432},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003567,"nv":4.7635,"tnv":4.7635},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003567,"nv":4.7839,"tnv":4.7839},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003567,"nv":4.7982,"tnv":4.7982},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003567,"nv":4.7509,"tnv":4.7509},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003567,"nv":4.6441,"tnv":4.6441},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003567,"nv":4.6187,"tnv":4.6187},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003567,"nv":4.5778,"tnv":4.5778},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003567,"nv":4.4144,"tnv":4.4144},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003567,"nv":4.3422,"tnv":4.3422},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003567,"nv":4.4012,"tnv":4.4012},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003567,"nv":4.351,"tnv":4.351},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003567,"nv":4.1844,"tnv":4.1844},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003567,"nv":4.2974,"tnv":4.2974},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003567,"nv":4.3397,"tnv":4.3397},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003567,"nv":4.4836,"tnv":4.4836},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003567,"nv":4.4116,"tnv":4.4116},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003567,"nv":4.3804,"tnv":4.3804},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003567,"nv":4.297,"tnv":4.297},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003567,"nv":4.3354,"tnv":4.3354},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003567,"nv":4.3313,"tnv":4.3313},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003567,"nv":4.2907,"tnv":4.2907},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003567,"nv":4.184,"tnv":4.184},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003567,"nv":4.2122,"tnv":4.2122},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003567,"nv":4.1799,"tnv":4.1799},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003567,"nv":4.168,"tnv":4.168},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003567,"nv":4.0858,"tnv":4.0858},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003567,"nv":3.9658,"tnv":3.9658},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003567,"nv":4.0345,"tnv":4.0345},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003567,"nv":3.9702,"tnv":3.9702},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003567,"nv":3.9541,"tnv":3.9541},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003567,"nv":3.8692,"tnv":3.8692},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003567,"nv":3.8809,"tnv":3.8809},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003567,"nv":3.8967,"tnv":3.8967},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003567,"nv":3.8431,"tnv":3.8431},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003567,"nv":3.822,"tnv":3.822},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003567,"nv":3.752,"tnv":3.752},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003567,"nv":3.7396,"tnv":3.7396},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003567,"nv":3.7095,"tnv":3.7095},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003567,"nv":3.721,"tnv":3.721},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003567,"nv":3.7034,"tnv":3.7034},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003567,"nv":3.6407,"tnv":3.6407},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003567,"nv":3.6321,"tnv":3.6321},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003567,"nv":3.5972,"tnv":3.5972},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003567,"nv":3.5996,"tnv":3.5996},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003567,"nv":3.5965,"tnv":3.5965},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003567,"nv":3.5899,"tnv":3.5899},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003567,"nv":3.5972,"tnv":3.5972},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003567,"nv":3.527,"tnv":3.527},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003567,"nv":3.5176,"tnv":3.5176},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003567,"nv":3.4952,"tnv":3.4952},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003567,"nv":3.4715,"tnv":3.4715},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003567,"nv":3.4551,"tnv":3.4551},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003567,"nv":3.4611,"tnv":3.4611},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003567,"nv":3.4756,"tnv":3.4756},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003567,"nv":3.399,"tnv":3.399},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003567,"nv":3.4118,"tnv":3.4118},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003567,"nv":3.4454,"tnv":3.4454},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003567,"nv":3.413,"tnv":3.413},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003567,"nv":3.4557,"tnv":3.4557},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003567,"nv":3.4493,"tnv":3.4493},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003567,"nv":3.4083,"tnv":3.4083},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003567,"nv":3.38,"tnv":3.38},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003567,"nv":3.3992,"tnv":3.3992},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003567,"nv":3.3621,"tnv":3.3621},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003567,"nv":3.3128,"tnv":3.3128},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003567,"nv":3.2854,"tnv":3.2854},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003567,"nv":3.3158,"tnv":3.3158},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003567,"nv":3.3559,"tnv":3.3559},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003567,"nv":3.3217,"tnv":3.3217},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003567,"nv":3.3203,"tnv":3.3203},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003567,"nv":3.3012,"tnv":3.3012},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003567,"nv":3.3475,"tnv":3.3475},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003567,"nv":3.3236,"tnv":3.3236},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003567,"nv":3.3157,"tnv":3.3157},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003567,"nv":3.3604,"tnv":3.3604},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003567,"nv":3.3249,"tnv":3.3249},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003567,"nv":3.3136,"tnv":3.3136},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003567,"nv":3.2657,"tnv":3.2657},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003567,"nv":3.2285,"tnv":3.2285},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003567,"nv":3.2071,"tnv":3.2071},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003567,"nv":3.2356,"tnv":3.2356},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003567,"nv":3.1879,"tnv":3.1879},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003567,"nv":3.1917,"tnv":3.1917},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003567,"nv":3.2047,"tnv":3.2047},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003567,"nv":3.1775,"tnv":3.1775},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003567,"nv":3.2127,"tnv":3.2127},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003567,"nv":3.2448,"tnv":3.2448},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003567,"nv":3.2557,"tnv":3.2557},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003567,"nv":3.2302,"tnv":3.2302},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003567,"nv":3.221,"tnv":3.221},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003567,"nv":3.2016,"tnv":3.2016},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003567,"nv":3.2439,"tnv":3.2439},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003567,"nv":3.2504,"tnv":3.2504},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003567,"nv":3.2516,"tnv":3.2516},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003567,"nv":3.2059,"tnv":3.2059},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003567,"nv":3.2372,"tnv":3.2372},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003567,"nv":3.1912,"tnv":3.1912},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003567,"nv":3.1818,"tnv":3.1818},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003567,"nv":3.1022,"tnv":3.1022},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003567,"nv":3.0787,"tnv":3.0787},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003567,"nv":3.0646,"tnv":3.0646},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003567,"nv":3.1025,"tnv":3.1025},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003567,"nv":3.0841,"tnv":3.0841},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003567,"nv":3.109,"tnv":3.109},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003567,"nv":3.0803,"tnv":3.0803},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003567,"nv":3.0859,"tnv":3.0859},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003567,"nv":3.0259,"tnv":3.0259},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003567,"nv":3.0297,"tnv":3.0297},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003567,"nv":3.0168,"tnv":3.0168},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003567,"nv":3.0469,"tnv":3.0469},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003567,"nv":3.0617,"tnv":3.0617},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003567,"nv":3.0263,"tnv":3.0263},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003567,"nv":2.98,"tnv":2.98},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003567,"nv":2.9098,"tnv":2.9098},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003567,"nv":2.8573,"tnv":2.8573},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003567,"nv":2.8429,"tnv":2.8429},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003567,"nv":3.184,"tnv":3.184},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003567,"nv":3.2212,"tnv":3.2212},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003567,"nv":3.2078,"tnv":3.2078},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003567,"nv":3.2042,"tnv":3.2042},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003567,"nv":3.2148,"tnv":3.2148},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003567,"nv":3.2509,"tnv":3.2509},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003567,"nv":3.2632,"tnv":3.2632},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003567,"nv":3.2594,"tnv":3.2594},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003567,"nv":3.2828,"tnv":3.2828},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003567,"nv":3.2927,"tnv":3.2927},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003567,"nv":3.3504,"tnv":3.3504},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003567,"nv":3.3613,"tnv":3.3613},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003567,"nv":3.405,"tnv":3.405},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003567,"nv":3.3761,"tnv":3.3761},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003567,"nv":3.3537,"tnv":3.3537},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003567,"nv":3.3131,"tnv":3.3131},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003567,"nv":3.3523,"tnv":3.3523},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003567,"nv":3.3403,"tnv":3.3403},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003567,"nv":3.3216,"tnv":3.3216},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003567,"nv":3.2904,"tnv":3.2904},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003567,"nv":3.2866,"tnv":3.2866},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003567,"nv":3.2513,"tnv":3.2513},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003567,"nv":3.2355,"tnv":3.2355},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003567,"nv":3.1956,"tnv":3.1956},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003567,"nv":3.1906,"tnv":3.1906},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003567,"nv":3.2981,"tnv":3.2981},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003567,"nv":3.3244,"tnv":3.3244},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003567,"nv":3.286,"tnv":3.286},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003567,"nv":3.3119,"tnv":3.3119},{"stockId":3000000003567,"date":"2025-02-20T16:00:00.000Z","nv":3.3233,"tnv":3.3233},{"stockId":3000000003567,"date":"2025-02-19T16:00:00.000Z","nv":3.2641,"tnv":3.2641},{"stockId":3000000003567,"date":"2025-02-18T16:00:00.000Z","nv":3.2539,"tnv":3.2539},{"stockId":3000000003567,"date":"2025-02-17T16:00:00.000Z","nv":3.1966,"tnv":3.1966},{"stockId":3000000003567,"date":"2025-02-16T16:00:00.000Z","nv":3.2554,"tnv":3.2554},{"stockId":3000000003567,"date":"2025-02-13T16:00:00.000Z","nv":3.2043,"tnv":3.2043},{"stockId":3000000003567,"date":"2025-02-12T16:00:00.000Z","nv":3.1888,"tnv":3.1888},{"stockId":3000000003567,"date":"2025-02-11T16:00:00.000Z","nv":3.2379,"tnv":3.2379},{"stockId":3000000003567,"date":"2025-02-10T16:00:00.000Z","nv":3.2094,"tnv":3.2094},{"stockId":3000000003567,"date":"2025-02-09T16:00:00.000Z","nv":3.21,"tnv":3.21},{"stockId":3000000003567,"date":"2025-02-06T16:00:00.000Z","nv":3.1668,"tnv":3.1668},{"stockId":3000000003567,"date":"2025-02-05T16:00:00.000Z","nv":3.1316,"tnv":3.1316},{"stockId":3000000003567,"date":"2025-02-04T16:00:00.000Z","nv":3.0746,"tnv":3.0746},{"stockId":3000000003567,"date":"2025-01-26T16:00:00.000Z","nv":3.0807,"tnv":3.0807},{"stockId":3000000003567,"date":"2025-01-23T16:00:00.000Z","nv":3.1311,"tnv":3.1311},{"stockId":3000000003567,"date":"2025-01-22T16:00:00.000Z","nv":3.0929,"tnv":3.0929},{"stockId":3000000003567,"date":"2025-01-21T16:00:00.000Z","nv":3.1234,"tnv":3.1234},{"stockId":3000000003567,"date":"2025-01-20T16:00:00.000Z","nv":3.102,"tnv":3.102},{"stockId":3000000003567,"date":"2025-01-19T16:00:00.000Z","nv":3.0967,"tnv":3.0967},{"stockId":3000000003567,"date":"2025-01-16T16:00:00.000Z","nv":3.0675,"tnv":3.0675},{"stockId":3000000003567,"date":"2025-01-15T16:00:00.000Z","nv":3.0386,"tnv":3.0386},{"stockId":3000000003567,"date":"2025-01-14T16:00:00.000Z","nv":3.0254,"tnv":3.0254},{"stockId":3000000003567,"date":"2025-01-13T16:00:00.000Z","nv":3.0418,"tnv":3.0418},{"stockId":3000000003567,"date":"2025-01-12T16:00:00.000Z","nv":2.9592,"tnv":2.9592},{"stockId":3000000003567,"date":"2025-01-09T16:00:00.000Z","nv":2.9634,"tnv":2.9634},{"stockId":3000000003567,"date":"2025-01-08T16:00:00.000Z","nv":3.0077,"tnv":3.0077},{"stockId":3000000003567,"date":"2025-01-07T16:00:00.000Z","nv":2.9796,"tnv":2.9796},{"stockId":3000000003567,"date":"2025-01-06T16:00:00.000Z","nv":2.9915,"tnv":2.9915},{"stockId":3000000003567,"date":"2025-01-05T16:00:00.000Z","nv":2.935,"tnv":2.935},{"stockId":3000000003567,"date":"2025-01-02T16:00:00.000Z","nv":2.9465,"tnv":2.9465},{"stockId":3000000003567,"date":"2025-01-01T16:00:00.000Z","nv":3.0259,"tnv":3.0259},{"stockId":3000000003567,"date":"2024-12-30T16:00:00.000Z","nv":3.0691,"tnv":3.0691},{"stockId":3000000003567,"date":"2024-12-29T16:00:00.000Z","nv":3.137,"tnv":3.137},{"stockId":3000000003567,"date":"2024-12-26T16:00:00.000Z","nv":3.1618,"tnv":3.1618},{"stockId":3000000003567,"date":"2024-12-25T16:00:00.000Z","nv":3.1642,"tnv":3.1642},{"stockId":3000000003567,"date":"2024-12-24T16:00:00.000Z","nv":3.1023,"tnv":3.1023},{"stockId":3000000003567,"date":"2024-12-23T16:00:00.000Z","nv":3.1273,"tnv":3.1273},{"stockId":3000000003567,"date":"2024-12-22T16:00:00.000Z","nv":3.1076,"tnv":3.1076},{"stockId":3000000003567,"date":"2024-12-19T16:00:00.000Z","nv":3.1745,"tnv":3.1745},{"stockId":3000000003567,"date":"2024-12-18T16:00:00.000Z","nv":3.1668,"tnv":3.1668},{"stockId":3000000003567,"date":"2024-12-17T16:00:00.000Z","nv":3.1471,"tnv":3.1471},{"stockId":3000000003567,"date":"2024-12-16T16:00:00.000Z","nv":3.14,"tnv":3.14},{"stockId":3000000003567,"date":"2024-12-15T16:00:00.000Z","nv":3.1751,"tnv":3.1751},{"stockId":3000000003567,"date":"2024-12-12T16:00:00.000Z","nv":3.1953,"tnv":3.1953},{"stockId":3000000003567,"date":"2024-12-11T16:00:00.000Z","nv":3.2209,"tnv":3.2209},{"stockId":3000000003567,"date":"2024-12-10T16:00:00.000Z","nv":3.2087,"tnv":3.2087},{"stockId":3000000003567,"date":"2024-12-09T16:00:00.000Z","nv":3.1835,"tnv":3.1835},{"stockId":3000000003567,"date":"2024-12-08T16:00:00.000Z","nv":3.1813,"tnv":3.1813},{"stockId":3000000003567,"date":"2024-12-05T16:00:00.000Z","nv":3.1906,"tnv":3.1906},{"stockId":3000000003567,"date":"2024-12-04T16:00:00.000Z","nv":3.1625,"tnv":3.1625},{"stockId":3000000003567,"date":"2024-12-03T16:00:00.000Z","nv":3.1259,"tnv":3.1259},{"stockId":3000000003567,"date":"2024-12-02T16:00:00.000Z","nv":3.1573,"tnv":3.1573},{"stockId":3000000003567,"date":"2024-12-01T16:00:00.000Z","nv":3.1537,"tnv":3.1537},{"stockId":3000000003567,"date":"2024-11-28T16:00:00.000Z","nv":3.1019,"tnv":3.1019},{"stockId":3000000003567,"date":"2024-11-27T16:00:00.000Z","nv":3.0336,"tnv":3.0336},{"stockId":3000000003567,"date":"2024-11-26T16:00:00.000Z","nv":3.0481,"tnv":3.0481},{"stockId":3000000003567,"date":"2024-11-25T16:00:00.000Z","nv":3.0045,"tnv":3.0045},{"stockId":3000000003567,"date":"2024-11-24T16:00:00.000Z","nv":3.0205,"tnv":3.0205},{"stockId":3000000003567,"date":"2024-11-21T16:00:00.000Z","nv":3.0248,"tnv":3.0248},{"stockId":3000000003567,"date":"2024-11-20T16:00:00.000Z","nv":3.1202,"tnv":3.1202},{"stockId":3000000003567,"date":"2024-11-19T16:00:00.000Z","nv":3.1287,"tnv":3.1287},{"stockId":3000000003567,"date":"2024-11-18T16:00:00.000Z","nv":3.0843,"tnv":3.0843},{"stockId":3000000003567,"date":"2024-11-17T16:00:00.000Z","nv":3.0074,"tnv":3.0074},{"stockId":3000000003567,"date":"2024-11-14T16:00:00.000Z","nv":3.0978,"tnv":3.0978},{"stockId":3000000003567,"date":"2024-11-13T16:00:00.000Z","nv":3.169,"tnv":3.169},{"stockId":3000000003567,"date":"2024-11-12T16:00:00.000Z","nv":3.2569,"tnv":3.2569},{"stockId":3000000003567,"date":"2024-11-11T16:00:00.000Z","nv":3.2452,"tnv":3.2452},{"stockId":3000000003567,"date":"2024-11-10T16:00:00.000Z","nv":3.2831,"tnv":3.2831},{"stockId":3000000003567,"date":"2024-11-07T16:00:00.000Z","nv":3.2027,"tnv":3.2027},{"stockId":3000000003567,"date":"2024-11-06T16:00:00.000Z","nv":3.1911,"tnv":3.1911},{"stockId":3000000003567,"date":"2024-11-05T16:00:00.000Z","nv":3.1287,"tnv":3.1287},{"stockId":3000000003567,"date":"2024-11-04T16:00:00.000Z","nv":3.1208,"tnv":3.1208},{"stockId":3000000003567,"date":"2024-11-03T16:00:00.000Z","nv":3.0355,"tnv":3.0355},{"stockId":3000000003567,"date":"2024-10-31T16:00:00.000Z","nv":2.966,"tnv":2.966},{"stockId":3000000003567,"date":"2024-10-30T16:00:00.000Z","nv":3.0639,"tnv":3.0639},{"stockId":3000000003567,"date":"2024-10-29T16:00:00.000Z","nv":3.0345,"tnv":3.0345},{"stockId":3000000003567,"date":"2024-10-28T16:00:00.000Z","nv":3.0114,"tnv":3.0114},{"stockId":3000000003567,"date":"2024-10-27T16:00:00.000Z","nv":3.0549,"tnv":3.0549},{"stockId":3000000003567,"date":"2024-10-24T16:00:00.000Z","nv":3.0344,"tnv":3.0344},{"stockId":3000000003567,"date":"2024-10-23T16:00:00.000Z","nv":2.9809,"tnv":2.9809},{"stockId":3000000003567,"date":"2024-10-22T16:00:00.000Z","nv":2.9819,"tnv":2.9819},{"stockId":3000000003567,"date":"2024-10-21T16:00:00.000Z","nv":2.9842,"tnv":2.9842},{"stockId":3000000003567,"date":"2024-10-20T16:00:00.000Z","nv":2.9493,"tnv":2.9493},{"stockId":3000000003567,"date":"2024-10-17T16:00:00.000Z","nv":2.9111,"tnv":2.9111},{"stockId":3000000003567,"date":"2024-10-16T16:00:00.000Z","nv":2.8059,"tnv":2.8059},{"stockId":3000000003567,"date":"2024-10-15T16:00:00.000Z","nv":2.786,"tnv":2.786},{"stockId":3000000003567,"date":"2024-10-14T16:00:00.000Z","nv":2.8134,"tnv":2.8134},{"stockId":3000000003567,"date":"2024-10-13T16:00:00.000Z","nv":2.8649,"tnv":2.8649},{"stockId":3000000003567,"date":"2024-10-10T16:00:00.000Z","nv":2.7924,"tnv":2.7924},{"stockId":3000000003567,"date":"2024-10-09T16:00:00.000Z","nv":2.8876,"tnv":2.8876},{"stockId":3000000003567,"date":"2024-10-08T16:00:00.000Z","nv":2.8897,"tnv":2.8897},{"stockId":3000000003567,"date":"2024-10-07T16:00:00.000Z","nv":3.1015,"tnv":3.1015},{"stockId":3000000003567,"date":"2024-09-29T16:00:00.000Z","nv":2.8522,"tnv":2.8522},{"stockId":3000000003567,"date":"2024-09-26T16:00:00.000Z","nv":2.5742,"tnv":2.5742},{"stockId":3000000003567,"date":"2024-09-25T16:00:00.000Z","nv":2.4554,"tnv":2.4554},{"stockId":3000000003567,"date":"2024-09-24T16:00:00.000Z","nv":2.3872,"tnv":2.3872},{"stockId":3000000003567,"date":"2024-09-23T16:00:00.000Z","nv":2.3779,"tnv":2.3779},{"stockId":3000000003567,"date":"2024-09-22T16:00:00.000Z","nv":2.292,"tnv":2.292},{"stockId":3000000003567,"date":"2024-09-19T16:00:00.000Z","nv":2.2781,"tnv":2.2781},{"stockId":3000000003567,"date":"2024-09-18T16:00:00.000Z","nv":2.2759,"tnv":2.2759},{"stockId":3000000003567,"date":"2024-09-17T16:00:00.000Z","nv":2.2515,"tnv":2.2515},{"stockId":3000000003567,"date":"2024-09-12T16:00:00.000Z","nv":2.2669,"tnv":2.2669},{"stockId":3000000003567,"date":"2024-09-11T16:00:00.000Z","nv":2.2791,"tnv":2.2791},{"stockId":3000000003567,"date":"2024-09-10T16:00:00.000Z","nv":2.294,"tnv":2.294},{"stockId":3000000003567,"date":"2024-09-09T16:00:00.000Z","nv":2.2876,"tnv":2.2876},{"stockId":3000000003567,"date":"2024-09-08T16:00:00.000Z","nv":2.2708,"tnv":2.2708},{"stockId":3000000003567,"date":"2024-09-05T16:00:00.000Z","nv":2.2846,"tnv":2.2846},{"stockId":3000000003567,"date":"2024-09-04T16:00:00.000Z","nv":2.3337,"tnv":2.3337},{"stockId":3000000003567,"date":"2024-09-03T16:00:00.000Z","nv":2.3208,"tnv":2.3208},{"stockId":3000000003567,"date":"2024-09-02T16:00:00.000Z","nv":2.3324,"tnv":2.3324},{"stockId":3000000003567,"date":"2024-09-01T16:00:00.000Z","nv":2.3151,"tnv":2.3151},{"stockId":3000000003567,"date":"2024-08-29T16:00:00.000Z","nv":2.3738,"tnv":2.3738},{"stockId":3000000003567,"date":"2024-08-28T16:00:00.000Z","nv":2.3313,"tnv":2.3313},{"stockId":3000000003567,"date":"2024-08-27T16:00:00.000Z","nv":2.3129,"tnv":2.3129},{"stockId":3000000003567,"date":"2024-08-26T16:00:00.000Z","nv":2.3099,"tnv":2.3099},{"stockId":3000000003567,"date":"2024-08-25T16:00:00.000Z","nv":2.3378,"tnv":2.3378},{"stockId":3000000003567,"date":"2024-08-22T16:00:00.000Z","nv":2.3346,"tnv":2.3346},{"stockId":3000000003567,"date":"2024-08-21T16:00:00.000Z","nv":2.3351,"tnv":2.3351},{"stockId":3000000003567,"date":"2024-08-20T16:00:00.000Z","nv":2.3588,"tnv":2.3588},{"stockId":3000000003567,"date":"2024-08-19T16:00:00.000Z","nv":2.3506,"tnv":2.3506},{"stockId":3000000003567,"date":"2024-08-18T16:00:00.000Z","nv":2.383,"tnv":2.383},{"stockId":3000000003567,"date":"2024-08-15T16:00:00.000Z","nv":2.3885,"tnv":2.3885},{"stockId":3000000003567,"date":"2024-08-14T16:00:00.000Z","nv":2.3715,"tnv":2.3715},{"stockId":3000000003567,"date":"2024-08-13T16:00:00.000Z","nv":2.3574,"tnv":2.3574},{"stockId":3000000003567,"date":"2024-08-12T16:00:00.000Z","nv":2.3743,"tnv":2.3743},{"stockId":3000000003567,"date":"2024-08-11T16:00:00.000Z","nv":2.3512,"tnv":2.3512},{"stockId":3000000003567,"date":"2024-08-08T16:00:00.000Z","nv":2.3542,"tnv":2.3542},{"stockId":3000000003567,"date":"2024-08-07T16:00:00.000Z","nv":2.356,"tnv":2.356},{"stockId":3000000003567,"date":"2024-08-06T16:00:00.000Z","nv":2.3763,"tnv":2.3763},{"stockId":3000000003567,"date":"2024-08-05T16:00:00.000Z","nv":2.3711,"tnv":2.3711},{"stockId":3000000003567,"date":"2024-08-04T16:00:00.000Z","nv":2.3227,"tnv":2.3227},{"stockId":3000000003567,"date":"2024-08-01T16:00:00.000Z","nv":2.407,"tnv":2.407},{"stockId":3000000003567,"date":"2024-07-31T16:00:00.000Z","nv":2.4709,"tnv":2.4709},{"stockId":3000000003567,"date":"2024-07-30T16:00:00.000Z","nv":2.4744,"tnv":2.4744},{"stockId":3000000003567,"date":"2024-07-29T16:00:00.000Z","nv":2.4007,"tnv":2.4007},{"stockId":3000000003567,"date":"2024-07-28T16:00:00.000Z","nv":2.4038,"tnv":2.4038},{"stockId":3000000003567,"date":"2024-07-25T16:00:00.000Z","nv":2.4052,"tnv":2.4052},{"stockId":3000000003567,"date":"2024-07-24T16:00:00.000Z","nv":2.3776,"tnv":2.3776},{"stockId":3000000003567,"date":"2024-07-23T16:00:00.000Z","nv":2.3964,"tnv":2.3964},{"stockId":3000000003567,"date":"2024-07-22T16:00:00.000Z","nv":2.4169,"tnv":2.4169},{"stockId":3000000003567,"date":"2024-07-21T16:00:00.000Z","nv":2.4779,"tnv":2.4779},{"stockId":3000000003567,"date":"2024-07-18T16:00:00.000Z","nv":2.4612,"tnv":2.4612},{"stockId":3000000003567,"date":"2024-07-17T16:00:00.000Z","nv":2.4574,"tnv":2.4574},{"stockId":3000000003567,"date":"2024-07-16T16:00:00.000Z","nv":2.4741,"tnv":2.4741},{"stockId":3000000003567,"date":"2024-07-15T16:00:00.000Z","nv":2.5057,"tnv":2.5057},{"stockId":3000000003567,"date":"2024-07-14T16:00:00.000Z","nv":2.4754,"tnv":2.4754},{"stockId":3000000003567,"date":"2024-07-11T16:00:00.000Z","nv":2.5094,"tnv":2.5094},{"stockId":3000000003567,"date":"2024-07-10T16:00:00.000Z","nv":2.5374,"tnv":2.5374},{"stockId":3000000003567,"date":"2024-07-09T16:00:00.000Z","nv":2.4882,"tnv":2.4882},{"stockId":3000000003567,"date":"2024-07-08T16:00:00.000Z","nv":2.4723,"tnv":2.4723},{"stockId":3000000003567,"date":"2024-07-07T16:00:00.000Z","nv":2.4045,"tnv":2.4045},{"stockId":3000000003567,"date":"2024-07-04T16:00:00.000Z","nv":2.4525,"tnv":2.4525},{"stockId":3000000003567,"date":"2024-07-03T16:00:00.000Z","nv":2.4406,"tnv":2.4406},{"stockId":3000000003567,"date":"2024-07-02T16:00:00.000Z","nv":2.4799,"tnv":2.4799},{"stockId":3000000003567,"date":"2024-07-01T16:00:00.000Z","nv":2.5096,"tnv":2.5096},{"stockId":3000000003567,"date":"2024-06-30T16:00:00.000Z","nv":2.5183,"tnv":2.5183},{"stockId":3000000003567,"date":"2024-06-27T16:00:00.000Z","nv":2.4895,"tnv":2.4895},{"stockId":3000000003567,"date":"2024-06-26T16:00:00.000Z","nv":2.475,"tnv":2.475},{"stockId":3000000003567,"date":"2024-06-25T16:00:00.000Z","nv":2.5224,"tnv":2.5224},{"stockId":3000000003567,"date":"2024-06-24T16:00:00.000Z","nv":2.4486,"tnv":2.4486},{"stockId":3000000003567,"date":"2024-06-23T16:00:00.000Z","nv":2.486,"tnv":2.486},{"stockId":3000000003567,"date":"2024-06-20T16:00:00.000Z","nv":2.5601,"tnv":2.5601},{"stockId":3000000003567,"date":"2024-06-19T16:00:00.000Z","nv":2.5576,"tnv":2.5576},{"stockId":3000000003567,"date":"2024-06-18T16:00:00.000Z","nv":2.6015,"tnv":2.6015},{"stockId":3000000003567,"date":"2024-06-17T16:00:00.000Z","nv":2.615,"tnv":2.615},{"stockId":3000000003567,"date":"2024-06-16T16:00:00.000Z","nv":2.591,"tnv":2.591},{"stockId":3000000003567,"date":"2024-06-13T16:00:00.000Z","nv":2.5867,"tnv":2.5867},{"stockId":3000000003567,"date":"2024-06-12T16:00:00.000Z","nv":2.5538,"tnv":2.5538},{"stockId":3000000003567,"date":"2024-06-11T16:00:00.000Z","nv":2.55,"tnv":2.55},{"stockId":3000000003567,"date":"2024-06-10T16:00:00.000Z","nv":2.5375,"tnv":2.5375}],"influencesList":[]}