window.pageData = {"startDate":"2024-05-16T17:35:01.190Z","endDate":"2026-05-16T17:35:01.190Z","stock":{"_id":3000000006154,"stockCode":"006154","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-25T16:00:00.000Z","setUpScale":266445000,"market":"a","tickerId":6154,"custody":"中国银行股份有限公司","name":"华安制造先锋混合型证券投资基金","shortName":"华安制造先锋混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-12-24T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安制造先锋混合","pinyin":"hazzxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘畅畅","stockType":"fund_manager","stockCode":"db20728734","exchange":"fm","tickerId":120303205320}],"hotMetrics":{"fss":{"stockId":3000000006154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2223,"f_ins_h_s_r_c_hy":0.1792,"f_ins_h_s_r_c_1y":0.2216,"f_ind_h_s_r":0.7777,"f_ind_h_s_r_c_hy":-0.17920000000000003,"f_ind_h_s_r_c_1y":-0.22160000000000013,"f_h_a":34214,"f_h_s_a":3831,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006154,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.03938584779706275,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.05879800390540248,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.051846980160035076,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.05005107252298264,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.08604344173766951,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.07391585760517799,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.11803751803751804,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.039963039963039966,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.06899563318777292},"fp":{"stockId":3000000006154,"type":"fp","f_p_r_fys":0.4630177902376391,"f_p_r_m1":0.21246797238024917,"f_p_r_m3":0.30197257974258496,"f_p_r_m6":0.5428121459950814,"f_p_r_y1":0.9889933746527051,"f_p_r_y3":0.7813756141134458,"f_cagr_p_r_fs":0.2620870297426001,"f_p_r_d1":0.004155318108806538,"f_p_r_y2":1.3052057961441648,"f_p_r_y5":1.2087338317313407,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000006154,"type":"ff","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006154,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":5.5839,"f_nv_cr":-0.014611678754830826},"f_as":{"stockId":3000000006154,"type":"f_as","f_tas":608709198.05,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013507,"name":"华安制造先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013507","tickerId":13507,"shortName":"华安制造先锋混合C","currency":"CNY","__csrcFundId":5832,"lastUpdated":"2025-01-04T00:32:13.070Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazzxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":603950,"holdings":1264035,"marketCap":46883058,"netValueRatio":0.0677,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301526,"holdings":2970300,"marketCap":33504984,"netValueRatio":0.0484,"quarterlyChange":0.6114285714285719,"stock":{"name":"国际复材","exchange":"sz","stockType":"company","stockCode":"301526","tickerId":301526}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":2080,"holdings":702200,"marketCap":27575394,"netValueRatio":0.0398,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301196,"holdings":217500,"marketCap":21663000,"netValueRatio":0.0313,"quarterlyChange":0.24556906252809552,"stock":{"stockCode":"301196","tickerId":301196,"exchange":"sz","stockType":"company","name":"唯科科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":1301,"holdings":263800,"marketCap":19595064,"netValueRatio":0.0283,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":601012,"holdings":1108600,"marketCap":19444844,"netValueRatio":0.0281,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301358,"holdings":254800,"marketCap":19257784,"netValueRatio":0.0278,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688146,"holdings":448027,"marketCap":19068029,"netValueRatio":0.0276,"quarterlyChange":0.05346534653465351,"stock":{"name":"中船特气","exchange":"sh","stockType":"company","stockCode":"688146","tickerId":688146}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688359,"holdings":209480,"marketCap":16081779,"netValueRatio":0.0232,"quarterlyChange":0.15218370103556933,"stock":{"stockCode":"688359","tickerId":688359,"exchange":"sh","stockType":"company","name":"三孚新科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":300919,"holdings":310480,"marketCap":15337712,"netValueRatio":0.0222,"quarterlyChange":0.0662637599827316,"stock":{"stockCode":"300919","tickerId":300919,"exchange":"sz","stockType":"company","name":"中伟新材"}}],"bondHoldings":[{"_id":"69e8f9671398d79843000950","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"019785","stockName":"25国债13","holdings":31000,"marketCap":3129479,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:37:59.558Z"},{"_id":"69e8f9671398d79843000951","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"127112","stockName":"尚太转债","holdings":1068,"marketCap":150804,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:37:59.562Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6187787908906348,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006154,"nv":5.5839,"tnv":5.5839},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006154,"nv":5.6667,"tnv":5.6667},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006154,"nv":5.7118,"tnv":5.7118},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006154,"nv":5.4823,"tnv":5.4823},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006154,"nv":5.4075,"tnv":5.4075},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006154,"nv":5.2883,"tnv":5.2883},{"stockId":3000000006154,"date":"2026-05-06T16:00:00.000Z","nv":5.2604,"tnv":5.2604},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006154,"nv":5.1223,"tnv":5.1223},{"stockId":3000000006154,"date":"2026-04-29T16:00:00.000Z","nv":4.9471,"tnv":4.9471},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006154,"nv":4.9199,"tnv":4.9199},{"stockId":3000000006154,"date":"2026-04-27T16:00:00.000Z","nv":4.8225,"tnv":4.8225},{"stockId":3000000006154,"date":"2026-04-26T16:00:00.000Z","nv":4.8289,"tnv":4.8289},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006154,"nv":4.8031,"tnv":4.8031},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006154,"nv":4.8366,"tnv":4.8366},{"stockId":3000000006154,"date":"2026-04-21T16:00:00.000Z","nv":4.8398,"tnv":4.8398},{"stockId":3000000006154,"date":"2026-04-20T16:00:00.000Z","nv":4.7584,"tnv":4.7584},{"stockId":3000000006154,"date":"2026-04-19T16:00:00.000Z","nv":4.7511,"tnv":4.7511},{"stockId":3000000006154,"date":"2026-04-16T16:00:00.000Z","nv":4.7591,"tnv":4.7591},{"stockId":3000000006154,"date":"2026-04-15T16:00:00.000Z","nv":4.6961,"tnv":4.6961},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006154,"nv":4.6054,"tnv":4.6054},{"stockId":3000000006154,"date":"2026-04-13T16:00:00.000Z","nv":4.6102,"tnv":4.6102},{"stockId":3000000006154,"date":"2026-04-12T16:00:00.000Z","nv":4.5353,"tnv":4.5353},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006154,"nv":4.4053,"tnv":4.4053},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006154,"nv":4.2947,"tnv":4.2947},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006154,"nv":4.2401,"tnv":4.2401},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006154,"nv":4.0569,"tnv":4.0569},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006154,"nv":4.0283,"tnv":4.0283},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006154,"nv":4.0396,"tnv":4.0396},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006154,"nv":4.0865,"tnv":4.0865},{"stockId":3000000006154,"date":"2026-03-30T16:00:00.000Z","nv":4.01,"tnv":4.01},{"stockId":3000000006154,"date":"2026-03-29T16:00:00.000Z","nv":4.0993,"tnv":4.0993},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006154,"nv":4.0918,"tnv":4.0918},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006154,"nv":4.0495,"tnv":4.0495},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006154,"nv":4.0948,"tnv":4.0948},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006154,"nv":4.0195,"tnv":4.0195},{"stockId":3000000006154,"date":"2026-03-22T16:00:00.000Z","nv":3.9365,"tnv":3.9365},{"stockId":3000000006154,"date":"2026-03-19T16:00:00.000Z","nv":4.1012,"tnv":4.1012},{"stockId":3000000006154,"date":"2026-03-18T16:00:00.000Z","nv":4.1346,"tnv":4.1346},{"stockId":3000000006154,"date":"2026-03-17T16:00:00.000Z","nv":4.2599,"tnv":4.2599},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006154,"nv":4.2208,"tnv":4.2208},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006154,"nv":4.3536,"tnv":4.3536},{"stockId":3000000006154,"date":"2026-03-12T16:00:00.000Z","nv":4.3655,"tnv":4.3655},{"stockId":3000000006154,"date":"2026-03-11T16:00:00.000Z","nv":4.4161,"tnv":4.4161},{"stockId":3000000006154,"date":"2026-03-10T16:00:00.000Z","nv":4.4519,"tnv":4.4519},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006154,"nv":4.4864,"tnv":4.4864},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006154,"nv":4.4154,"tnv":4.4154},{"stockId":3000000006154,"date":"2026-03-05T16:00:00.000Z","nv":4.4697,"tnv":4.4697},{"stockId":3000000006154,"date":"2026-03-04T16:00:00.000Z","nv":4.4451,"tnv":4.4451},{"stockId":3000000006154,"date":"2026-03-03T16:00:00.000Z","nv":4.3798,"tnv":4.3798},{"stockId":3000000006154,"date":"2026-03-02T16:00:00.000Z","nv":4.396,"tnv":4.396},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006154,"nv":4.574,"tnv":4.574},{"stockId":3000000006154,"date":"2026-02-26T16:00:00.000Z","nv":4.5687,"tnv":4.5687},{"stockId":3000000006154,"date":"2026-02-25T16:00:00.000Z","nv":4.5596,"tnv":4.5596},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006154,"nv":4.4941,"tnv":4.4941},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006154,"nv":4.4074,"tnv":4.4074},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006154,"nv":4.2888,"tnv":4.2888},{"stockId":3000000006154,"date":"2026-02-11T16:00:00.000Z","nv":4.3461,"tnv":4.3461},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006154,"nv":4.2156,"tnv":4.2156},{"stockId":3000000006154,"date":"2026-02-09T16:00:00.000Z","nv":4.1326,"tnv":4.1326},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006154,"nv":4.1093,"tnv":4.1093},{"stockId":3000000006154,"date":"2026-02-05T16:00:00.000Z","nv":3.9653,"tnv":3.9653},{"stockId":3000000006154,"date":"2026-02-04T16:00:00.000Z","nv":3.9911,"tnv":3.9911},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006154,"nv":4.1004,"tnv":4.1004},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006154,"nv":4.083,"tnv":4.083},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006154,"nv":3.9228,"tnv":3.9228},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006154,"nv":4.0391,"tnv":4.0391},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006154,"nv":4.0602,"tnv":4.0602},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006154,"nv":4.1376,"tnv":4.1376},{"stockId":3000000006154,"date":"2026-01-26T16:00:00.000Z","nv":4.0946,"tnv":4.0946},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006154,"nv":4.0726,"tnv":4.0726},{"stockId":3000000006154,"date":"2026-01-22T16:00:00.000Z","nv":4.144,"tnv":4.144},{"stockId":3000000006154,"date":"2026-01-21T16:00:00.000Z","nv":4.1402,"tnv":4.1402},{"stockId":3000000006154,"date":"2026-01-20T16:00:00.000Z","nv":4.0958,"tnv":4.0958},{"stockId":3000000006154,"date":"2026-01-19T16:00:00.000Z","nv":3.9979,"tnv":3.9979},{"stockId":3000000006154,"date":"2026-01-18T16:00:00.000Z","nv":4.0936,"tnv":4.0936},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006154,"nv":4.0659,"tnv":4.0659},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006154,"nv":4.048,"tnv":4.048},{"stockId":3000000006154,"date":"2026-01-13T16:00:00.000Z","nv":4.0057,"tnv":4.0057},{"stockId":3000000006154,"date":"2026-01-12T16:00:00.000Z","nv":3.954,"tnv":3.954},{"stockId":3000000006154,"date":"2026-01-11T16:00:00.000Z","nv":4.0391,"tnv":4.0391},{"stockId":3000000006154,"date":"2026-01-08T16:00:00.000Z","nv":4.0213,"tnv":4.0213},{"stockId":3000000006154,"date":"2026-01-07T16:00:00.000Z","nv":3.9766,"tnv":3.9766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006154,"nv":3.9522,"tnv":3.9522},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006154,"nv":3.9172,"tnv":3.9172},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006154,"nv":3.8825,"tnv":3.8825},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006154,"nv":3.8167,"tnv":3.8167},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006154,"nv":3.8433,"tnv":3.8433},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006154,"nv":3.8483,"tnv":3.8483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006154,"nv":3.8717,"tnv":3.8717},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006154,"nv":3.8875,"tnv":3.8875},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006154,"nv":3.8857,"tnv":3.8857},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006154,"nv":3.7975,"tnv":3.7975},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006154,"nv":3.7671,"tnv":3.7671},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006154,"nv":3.6766,"tnv":3.6766},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006154,"nv":3.6636,"tnv":3.6636},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006154,"nv":3.6808,"tnv":3.6808},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006154,"nv":3.5855,"tnv":3.5855},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006154,"nv":3.6253,"tnv":3.6253},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006154,"nv":3.6326,"tnv":3.6326},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006154,"nv":3.6159,"tnv":3.6159},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006154,"nv":3.6846,"tnv":3.6846},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006154,"nv":3.6802,"tnv":3.6802},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006154,"nv":3.6846,"tnv":3.6846},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006154,"nv":3.6069,"tnv":3.6069},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006154,"nv":3.5456,"tnv":3.5456},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006154,"nv":3.5356,"tnv":3.5356},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006154,"nv":3.5699,"tnv":3.5699},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006154,"nv":3.5849,"tnv":3.5849},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006154,"nv":3.5598,"tnv":3.5598},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006154,"nv":3.5281,"tnv":3.5281},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006154,"nv":3.5141,"tnv":3.5141},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006154,"nv":3.4992,"tnv":3.4992},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006154,"nv":3.4112,"tnv":3.4112},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006154,"nv":3.374,"tnv":3.374},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006154,"nv":3.5285,"tnv":3.5285},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006154,"nv":3.5344,"tnv":3.5344},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006154,"nv":3.5857,"tnv":3.5857},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006154,"nv":3.6175,"tnv":3.6175},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006154,"nv":3.6193,"tnv":3.6193},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006154,"nv":3.6787,"tnv":3.6787},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006154,"nv":3.6082,"tnv":3.6082},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006154,"nv":3.6717,"tnv":3.6717},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006154,"nv":3.6374,"tnv":3.6374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006154,"nv":3.6556,"tnv":3.6556},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006154,"nv":3.6717,"tnv":3.6717},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006154,"nv":3.5499,"tnv":3.5499},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006154,"nv":3.5571,"tnv":3.5571},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006154,"nv":3.6466,"tnv":3.6466},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006154,"nv":3.6658,"tnv":3.6658},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006154,"nv":3.6989,"tnv":3.6989},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006154,"nv":3.7671,"tnv":3.7671},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006154,"nv":3.7167,"tnv":3.7167},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006154,"nv":3.6991,"tnv":3.6991},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006154,"nv":3.6436,"tnv":3.6436},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006154,"nv":3.5559,"tnv":3.5559},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006154,"nv":3.6227,"tnv":3.6227},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006154,"nv":3.6822,"tnv":3.6822},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006154,"nv":3.5787,"tnv":3.5787},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006154,"nv":3.516,"tnv":3.516},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006154,"nv":3.6925,"tnv":3.6925},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006154,"nv":3.7125,"tnv":3.7125},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006154,"nv":3.629,"tnv":3.629},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006154,"nv":3.7252,"tnv":3.7252},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006154,"nv":3.7526,"tnv":3.7526},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006154,"nv":3.8106,"tnv":3.8106},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006154,"nv":3.7819,"tnv":3.7819},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006154,"nv":3.7257,"tnv":3.7257},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006154,"nv":3.6652,"tnv":3.6652},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006154,"nv":3.7254,"tnv":3.7254},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006154,"nv":3.7281,"tnv":3.7281},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006154,"nv":3.6793,"tnv":3.6793},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006154,"nv":3.7125,"tnv":3.7125},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006154,"nv":3.6572,"tnv":3.6572},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006154,"nv":3.6503,"tnv":3.6503},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006154,"nv":3.68,"tnv":3.68},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006154,"nv":3.647,"tnv":3.647},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006154,"nv":3.5872,"tnv":3.5872},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006154,"nv":3.6038,"tnv":3.6038},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006154,"nv":3.5976,"tnv":3.5976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006154,"nv":3.5349,"tnv":3.5349},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006154,"nv":3.5207,"tnv":3.5207},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006154,"nv":3.513,"tnv":3.513},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006154,"nv":3.4427,"tnv":3.4427},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006154,"nv":3.3225,"tnv":3.3225},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006154,"nv":3.4183,"tnv":3.4183},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006154,"nv":3.4614,"tnv":3.4614},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006154,"nv":3.5625,"tnv":3.5625},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006154,"nv":3.5703,"tnv":3.5703},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006154,"nv":3.5378,"tnv":3.5378},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006154,"nv":3.4848,"tnv":3.4848},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006154,"nv":3.509,"tnv":3.509},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006154,"nv":3.4792,"tnv":3.4792},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006154,"nv":3.4124,"tnv":3.4124},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006154,"nv":3.3602,"tnv":3.3602},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006154,"nv":3.3868,"tnv":3.3868},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006154,"nv":3.3866,"tnv":3.3866},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006154,"nv":3.3926,"tnv":3.3926},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006154,"nv":3.3456,"tnv":3.3456},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006154,"nv":3.2563,"tnv":3.2563},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006154,"nv":3.3255,"tnv":3.3255},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006154,"nv":3.2949,"tnv":3.2949},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006154,"nv":3.2986,"tnv":3.2986},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006154,"nv":3.2208,"tnv":3.2208},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006154,"nv":3.2539,"tnv":3.2539},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006154,"nv":3.2769,"tnv":3.2769},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006154,"nv":3.2622,"tnv":3.2622},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006154,"nv":3.2413,"tnv":3.2413},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006154,"nv":3.1756,"tnv":3.1756},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006154,"nv":3.1757,"tnv":3.1757},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006154,"nv":3.1987,"tnv":3.1987},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006154,"nv":3.2357,"tnv":3.2357},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006154,"nv":3.1488,"tnv":3.1488},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006154,"nv":3.1194,"tnv":3.1194},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006154,"nv":3.1159,"tnv":3.1159},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006154,"nv":3.0721,"tnv":3.0721},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006154,"nv":3.0974,"tnv":3.0974},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006154,"nv":3.1025,"tnv":3.1025},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006154,"nv":3.082,"tnv":3.082},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006154,"nv":3.0926,"tnv":3.0926},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006154,"nv":3.0209,"tnv":3.0209},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006154,"nv":2.9869,"tnv":2.9869},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006154,"nv":2.9783,"tnv":2.9783},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006154,"nv":2.9738,"tnv":2.9738},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006154,"nv":2.9472,"tnv":2.9472},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006154,"nv":2.9623,"tnv":2.9623},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006154,"nv":2.9903,"tnv":2.9903},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006154,"nv":2.9524,"tnv":2.9524},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006154,"nv":2.9554,"tnv":2.9554},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006154,"nv":2.965,"tnv":2.965},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006154,"nv":2.9472,"tnv":2.9472},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006154,"nv":2.9759,"tnv":2.9759},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006154,"nv":2.9802,"tnv":2.9802},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006154,"nv":2.913,"tnv":2.913},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006154,"nv":2.9061,"tnv":2.9061},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006154,"nv":2.9226,"tnv":2.9226},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006154,"nv":2.8578,"tnv":2.8578},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006154,"nv":2.7865,"tnv":2.7865},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006154,"nv":2.7613,"tnv":2.7613},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006154,"nv":2.7892,"tnv":2.7892},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006154,"nv":2.8333,"tnv":2.8333},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006154,"nv":2.8394,"tnv":2.8394},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006154,"nv":2.8592,"tnv":2.8592},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006154,"nv":2.8371,"tnv":2.8371},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006154,"nv":2.8719,"tnv":2.8719},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006154,"nv":2.8722,"tnv":2.8722},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006154,"nv":2.8539,"tnv":2.8539},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006154,"nv":2.8875,"tnv":2.8875},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006154,"nv":2.8501,"tnv":2.8501},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006154,"nv":2.876,"tnv":2.876},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006154,"nv":2.8472,"tnv":2.8472},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006154,"nv":2.8384,"tnv":2.8384},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006154,"nv":2.823,"tnv":2.823},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006154,"nv":2.838,"tnv":2.838},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006154,"nv":2.738,"tnv":2.738},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006154,"nv":2.7665,"tnv":2.7665},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006154,"nv":2.7933,"tnv":2.7933},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006154,"nv":2.78,"tnv":2.78},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006154,"nv":2.7986,"tnv":2.7986},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006154,"nv":2.8272,"tnv":2.8272},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006154,"nv":2.8136,"tnv":2.8136},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006154,"nv":2.8003,"tnv":2.8003},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006154,"nv":2.804,"tnv":2.804},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006154,"nv":2.8074,"tnv":2.8074},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006154,"nv":2.8569,"tnv":2.8569},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006154,"nv":2.8701,"tnv":2.8701},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006154,"nv":2.8725,"tnv":2.8725},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006154,"nv":2.7905,"tnv":2.7905},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006154,"nv":2.8321,"tnv":2.8321},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006154,"nv":2.7683,"tnv":2.7683},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006154,"nv":2.7152,"tnv":2.7152},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006154,"nv":2.6587,"tnv":2.6587},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006154,"nv":2.6306,"tnv":2.6306},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006154,"nv":2.6124,"tnv":2.6124},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006154,"nv":2.63,"tnv":2.63},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006154,"nv":2.6114,"tnv":2.6114},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006154,"nv":2.6388,"tnv":2.6388},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006154,"nv":2.5893,"tnv":2.5893},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006154,"nv":2.5919,"tnv":2.5919},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006154,"nv":2.5275,"tnv":2.5275},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006154,"nv":2.5384,"tnv":2.5384},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006154,"nv":2.543,"tnv":2.543},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006154,"nv":2.5797,"tnv":2.5797},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006154,"nv":2.6038,"tnv":2.6038},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006154,"nv":2.5797,"tnv":2.5797},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006154,"nv":2.5416,"tnv":2.5416},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006154,"nv":2.5016,"tnv":2.5016},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006154,"nv":2.4061,"tnv":2.4061},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006154,"nv":2.3883,"tnv":2.3883},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006154,"nv":2.7185,"tnv":2.7185},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006154,"nv":2.7647,"tnv":2.7647},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006154,"nv":2.7773,"tnv":2.7773},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006154,"nv":2.7375,"tnv":2.7375},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006154,"nv":2.7509,"tnv":2.7509},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006154,"nv":2.7813,"tnv":2.7813},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006154,"nv":2.7681,"tnv":2.7681},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006154,"nv":2.7461,"tnv":2.7461},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006154,"nv":2.7599,"tnv":2.7599},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006154,"nv":2.7837,"tnv":2.7837},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006154,"nv":2.8702,"tnv":2.8702},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006154,"nv":2.8794,"tnv":2.8794},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006154,"nv":2.9146,"tnv":2.9146},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006154,"nv":2.8913,"tnv":2.8913},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006154,"nv":2.8673,"tnv":2.8673},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006154,"nv":2.8222,"tnv":2.8222},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006154,"nv":2.8719,"tnv":2.8719},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006154,"nv":2.8825,"tnv":2.8825},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006154,"nv":2.8757,"tnv":2.8757},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006154,"nv":2.8638,"tnv":2.8638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006154,"nv":2.8442,"tnv":2.8442},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006154,"nv":2.7901,"tnv":2.7901},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006154,"nv":2.8006,"tnv":2.8006},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006154,"nv":2.7658,"tnv":2.7658},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006154,"nv":2.7224,"tnv":2.7224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006154,"nv":2.8435,"tnv":2.8435},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006154,"nv":2.8706,"tnv":2.8706},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006154,"nv":2.8461,"tnv":2.8461},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006154,"nv":2.8331,"tnv":2.8331},{"stockId":3000000006154,"date":"2025-02-20T16:00:00.000Z","nv":2.826,"tnv":2.826},{"stockId":3000000006154,"date":"2025-02-19T16:00:00.000Z","nv":2.789,"tnv":2.789},{"stockId":3000000006154,"date":"2025-02-18T16:00:00.000Z","nv":2.754,"tnv":2.754},{"stockId":3000000006154,"date":"2025-02-17T16:00:00.000Z","nv":2.6793,"tnv":2.6793},{"stockId":3000000006154,"date":"2025-02-16T16:00:00.000Z","nv":2.7486,"tnv":2.7486},{"stockId":3000000006154,"date":"2025-02-13T16:00:00.000Z","nv":2.7563,"tnv":2.7563},{"stockId":3000000006154,"date":"2025-02-12T16:00:00.000Z","nv":2.7186,"tnv":2.7186},{"stockId":3000000006154,"date":"2025-02-11T16:00:00.000Z","nv":2.7385,"tnv":2.7385},{"stockId":3000000006154,"date":"2025-02-10T16:00:00.000Z","nv":2.6926,"tnv":2.6926},{"stockId":3000000006154,"date":"2025-02-09T16:00:00.000Z","nv":2.7296,"tnv":2.7296},{"stockId":3000000006154,"date":"2025-02-06T16:00:00.000Z","nv":2.7063,"tnv":2.7063},{"stockId":3000000006154,"date":"2025-02-05T16:00:00.000Z","nv":2.6555,"tnv":2.6555},{"stockId":3000000006154,"date":"2025-02-04T16:00:00.000Z","nv":2.563,"tnv":2.563},{"stockId":3000000006154,"date":"2025-01-26T16:00:00.000Z","nv":2.5307,"tnv":2.5307},{"stockId":3000000006154,"date":"2025-01-23T16:00:00.000Z","nv":2.5593,"tnv":2.5593},{"stockId":3000000006154,"date":"2025-01-22T16:00:00.000Z","nv":2.5475,"tnv":2.5475},{"stockId":3000000006154,"date":"2025-01-21T16:00:00.000Z","nv":2.565,"tnv":2.565},{"stockId":3000000006154,"date":"2025-01-20T16:00:00.000Z","nv":2.571,"tnv":2.571},{"stockId":3000000006154,"date":"2025-01-19T16:00:00.000Z","nv":2.5804,"tnv":2.5804},{"stockId":3000000006154,"date":"2025-01-16T16:00:00.000Z","nv":2.5586,"tnv":2.5586},{"stockId":3000000006154,"date":"2025-01-15T16:00:00.000Z","nv":2.5411,"tnv":2.5411},{"stockId":3000000006154,"date":"2025-01-14T16:00:00.000Z","nv":2.5422,"tnv":2.5422},{"stockId":3000000006154,"date":"2025-01-13T16:00:00.000Z","nv":2.5651,"tnv":2.5651},{"stockId":3000000006154,"date":"2025-01-12T16:00:00.000Z","nv":2.4759,"tnv":2.4759},{"stockId":3000000006154,"date":"2025-01-09T16:00:00.000Z","nv":2.4756,"tnv":2.4756},{"stockId":3000000006154,"date":"2025-01-08T16:00:00.000Z","nv":2.5084,"tnv":2.5084},{"stockId":3000000006154,"date":"2025-01-07T16:00:00.000Z","nv":2.485,"tnv":2.485},{"stockId":3000000006154,"date":"2025-01-06T16:00:00.000Z","nv":2.5027,"tnv":2.5027},{"stockId":3000000006154,"date":"2025-01-05T16:00:00.000Z","nv":2.4684,"tnv":2.4684},{"stockId":3000000006154,"date":"2025-01-02T16:00:00.000Z","nv":2.4547,"tnv":2.4547},{"stockId":3000000006154,"date":"2025-01-01T16:00:00.000Z","nv":2.5128,"tnv":2.5128},{"stockId":3000000006154,"date":"2024-12-30T16:00:00.000Z","nv":2.5899,"tnv":2.5899},{"stockId":3000000006154,"date":"2024-12-29T16:00:00.000Z","nv":2.6539,"tnv":2.6539},{"stockId":3000000006154,"date":"2024-12-26T16:00:00.000Z","nv":2.6571,"tnv":2.6571},{"stockId":3000000006154,"date":"2024-12-25T16:00:00.000Z","nv":2.6561,"tnv":2.6561},{"stockId":3000000006154,"date":"2024-12-24T16:00:00.000Z","nv":2.635,"tnv":2.635},{"stockId":3000000006154,"date":"2024-12-23T16:00:00.000Z","nv":2.648,"tnv":2.648},{"stockId":3000000006154,"date":"2024-12-22T16:00:00.000Z","nv":2.6223,"tnv":2.6223},{"stockId":3000000006154,"date":"2024-12-19T16:00:00.000Z","nv":2.655,"tnv":2.655},{"stockId":3000000006154,"date":"2024-12-18T16:00:00.000Z","nv":2.6324,"tnv":2.6324},{"stockId":3000000006154,"date":"2024-12-17T16:00:00.000Z","nv":2.6561,"tnv":2.6561},{"stockId":3000000006154,"date":"2024-12-16T16:00:00.000Z","nv":2.6479,"tnv":2.6479},{"stockId":3000000006154,"date":"2024-12-15T16:00:00.000Z","nv":2.6971,"tnv":2.6971},{"stockId":3000000006154,"date":"2024-12-12T16:00:00.000Z","nv":2.7348,"tnv":2.7348},{"stockId":3000000006154,"date":"2024-12-11T16:00:00.000Z","nv":2.8009,"tnv":2.8009},{"stockId":3000000006154,"date":"2024-12-10T16:00:00.000Z","nv":2.7732,"tnv":2.7732},{"stockId":3000000006154,"date":"2024-12-09T16:00:00.000Z","nv":2.7605,"tnv":2.7605},{"stockId":3000000006154,"date":"2024-12-08T16:00:00.000Z","nv":2.7645,"tnv":2.7645},{"stockId":3000000006154,"date":"2024-12-05T16:00:00.000Z","nv":2.7673,"tnv":2.7673},{"stockId":3000000006154,"date":"2024-12-04T16:00:00.000Z","nv":2.7407,"tnv":2.7407},{"stockId":3000000006154,"date":"2024-12-03T16:00:00.000Z","nv":2.7445,"tnv":2.7445},{"stockId":3000000006154,"date":"2024-12-02T16:00:00.000Z","nv":2.7953,"tnv":2.7953},{"stockId":3000000006154,"date":"2024-12-01T16:00:00.000Z","nv":2.7968,"tnv":2.7968},{"stockId":3000000006154,"date":"2024-11-28T16:00:00.000Z","nv":2.7648,"tnv":2.7648},{"stockId":3000000006154,"date":"2024-11-27T16:00:00.000Z","nv":2.7355,"tnv":2.7355},{"stockId":3000000006154,"date":"2024-11-26T16:00:00.000Z","nv":2.7668,"tnv":2.7668},{"stockId":3000000006154,"date":"2024-11-25T16:00:00.000Z","nv":2.692,"tnv":2.692},{"stockId":3000000006154,"date":"2024-11-24T16:00:00.000Z","nv":2.7146,"tnv":2.7146},{"stockId":3000000006154,"date":"2024-11-21T16:00:00.000Z","nv":2.7165,"tnv":2.7165},{"stockId":3000000006154,"date":"2024-11-20T16:00:00.000Z","nv":2.8272,"tnv":2.8272},{"stockId":3000000006154,"date":"2024-11-19T16:00:00.000Z","nv":2.8296,"tnv":2.8296},{"stockId":3000000006154,"date":"2024-11-18T16:00:00.000Z","nv":2.7832,"tnv":2.7832},{"stockId":3000000006154,"date":"2024-11-17T16:00:00.000Z","nv":2.7074,"tnv":2.7074},{"stockId":3000000006154,"date":"2024-11-14T16:00:00.000Z","nv":2.7492,"tnv":2.7492},{"stockId":3000000006154,"date":"2024-11-13T16:00:00.000Z","nv":2.846,"tnv":2.846},{"stockId":3000000006154,"date":"2024-11-12T16:00:00.000Z","nv":2.9568,"tnv":2.9568},{"stockId":3000000006154,"date":"2024-11-11T16:00:00.000Z","nv":2.9596,"tnv":2.9596},{"stockId":3000000006154,"date":"2024-11-10T16:00:00.000Z","nv":2.9878,"tnv":2.9878},{"stockId":3000000006154,"date":"2024-11-07T16:00:00.000Z","nv":2.8982,"tnv":2.8982},{"stockId":3000000006154,"date":"2024-11-06T16:00:00.000Z","nv":2.8899,"tnv":2.8899},{"stockId":3000000006154,"date":"2024-11-05T16:00:00.000Z","nv":2.8924,"tnv":2.8924},{"stockId":3000000006154,"date":"2024-11-04T16:00:00.000Z","nv":2.9098,"tnv":2.9098},{"stockId":3000000006154,"date":"2024-11-03T16:00:00.000Z","nv":2.8,"tnv":2.8},{"stockId":3000000006154,"date":"2024-10-31T16:00:00.000Z","nv":2.7697,"tnv":2.7697},{"stockId":3000000006154,"date":"2024-10-30T16:00:00.000Z","nv":2.8429,"tnv":2.8429},{"stockId":3000000006154,"date":"2024-10-29T16:00:00.000Z","nv":2.825,"tnv":2.825},{"stockId":3000000006154,"date":"2024-10-28T16:00:00.000Z","nv":2.8213,"tnv":2.8213},{"stockId":3000000006154,"date":"2024-10-27T16:00:00.000Z","nv":2.8823,"tnv":2.8823},{"stockId":3000000006154,"date":"2024-10-24T16:00:00.000Z","nv":2.8642,"tnv":2.8642},{"stockId":3000000006154,"date":"2024-10-23T16:00:00.000Z","nv":2.7522,"tnv":2.7522},{"stockId":3000000006154,"date":"2024-10-22T16:00:00.000Z","nv":2.8027,"tnv":2.8027},{"stockId":3000000006154,"date":"2024-10-21T16:00:00.000Z","nv":2.7438,"tnv":2.7438},{"stockId":3000000006154,"date":"2024-10-20T16:00:00.000Z","nv":2.7424,"tnv":2.7424},{"stockId":3000000006154,"date":"2024-10-17T16:00:00.000Z","nv":2.6817,"tnv":2.6817},{"stockId":3000000006154,"date":"2024-10-16T16:00:00.000Z","nv":2.554,"tnv":2.554},{"stockId":3000000006154,"date":"2024-10-15T16:00:00.000Z","nv":2.5446,"tnv":2.5446},{"stockId":3000000006154,"date":"2024-10-14T16:00:00.000Z","nv":2.5646,"tnv":2.5646},{"stockId":3000000006154,"date":"2024-10-13T16:00:00.000Z","nv":2.6112,"tnv":2.6112},{"stockId":3000000006154,"date":"2024-10-10T16:00:00.000Z","nv":2.5019,"tnv":2.5019},{"stockId":3000000006154,"date":"2024-10-09T16:00:00.000Z","nv":2.6522,"tnv":2.6522},{"stockId":3000000006154,"date":"2024-10-08T16:00:00.000Z","nv":2.6589,"tnv":2.6589},{"stockId":3000000006154,"date":"2024-10-07T16:00:00.000Z","nv":2.9201,"tnv":2.9201},{"stockId":3000000006154,"date":"2024-09-29T16:00:00.000Z","nv":2.6334,"tnv":2.6334},{"stockId":3000000006154,"date":"2024-09-26T16:00:00.000Z","nv":2.3546,"tnv":2.3546},{"stockId":3000000006154,"date":"2024-09-25T16:00:00.000Z","nv":2.1928,"tnv":2.1928},{"stockId":3000000006154,"date":"2024-09-24T16:00:00.000Z","nv":2.1139,"tnv":2.1139},{"stockId":3000000006154,"date":"2024-09-23T16:00:00.000Z","nv":2.0936,"tnv":2.0936},{"stockId":3000000006154,"date":"2024-09-22T16:00:00.000Z","nv":2.024,"tnv":2.024},{"stockId":3000000006154,"date":"2024-09-19T16:00:00.000Z","nv":2.0407,"tnv":2.0407},{"stockId":3000000006154,"date":"2024-09-18T16:00:00.000Z","nv":2.0487,"tnv":2.0487},{"stockId":3000000006154,"date":"2024-09-17T16:00:00.000Z","nv":2.025,"tnv":2.025},{"stockId":3000000006154,"date":"2024-09-12T16:00:00.000Z","nv":2.034,"tnv":2.034},{"stockId":3000000006154,"date":"2024-09-11T16:00:00.000Z","nv":2.0611,"tnv":2.0611},{"stockId":3000000006154,"date":"2024-09-10T16:00:00.000Z","nv":2.0699,"tnv":2.0699},{"stockId":3000000006154,"date":"2024-09-09T16:00:00.000Z","nv":2.0503,"tnv":2.0503},{"stockId":3000000006154,"date":"2024-09-08T16:00:00.000Z","nv":2.0619,"tnv":2.0619},{"stockId":3000000006154,"date":"2024-09-05T16:00:00.000Z","nv":2.0695,"tnv":2.0695},{"stockId":3000000006154,"date":"2024-09-04T16:00:00.000Z","nv":2.1122,"tnv":2.1122},{"stockId":3000000006154,"date":"2024-09-03T16:00:00.000Z","nv":2.096,"tnv":2.096},{"stockId":3000000006154,"date":"2024-09-02T16:00:00.000Z","nv":2.0976,"tnv":2.0976},{"stockId":3000000006154,"date":"2024-09-01T16:00:00.000Z","nv":2.0703,"tnv":2.0703},{"stockId":3000000006154,"date":"2024-08-29T16:00:00.000Z","nv":2.1206,"tnv":2.1206},{"stockId":3000000006154,"date":"2024-08-28T16:00:00.000Z","nv":2.0829,"tnv":2.0829},{"stockId":3000000006154,"date":"2024-08-27T16:00:00.000Z","nv":2.0428,"tnv":2.0428},{"stockId":3000000006154,"date":"2024-08-26T16:00:00.000Z","nv":2.04,"tnv":2.04},{"stockId":3000000006154,"date":"2024-08-25T16:00:00.000Z","nv":2.0661,"tnv":2.0661},{"stockId":3000000006154,"date":"2024-08-22T16:00:00.000Z","nv":2.0855,"tnv":2.0855},{"stockId":3000000006154,"date":"2024-08-21T16:00:00.000Z","nv":2.0911,"tnv":2.0911},{"stockId":3000000006154,"date":"2024-08-20T16:00:00.000Z","nv":2.1162,"tnv":2.1162},{"stockId":3000000006154,"date":"2024-08-19T16:00:00.000Z","nv":2.1189,"tnv":2.1189},{"stockId":3000000006154,"date":"2024-08-18T16:00:00.000Z","nv":2.15,"tnv":2.15},{"stockId":3000000006154,"date":"2024-08-15T16:00:00.000Z","nv":2.1587,"tnv":2.1587},{"stockId":3000000006154,"date":"2024-08-14T16:00:00.000Z","nv":2.1569,"tnv":2.1569},{"stockId":3000000006154,"date":"2024-08-13T16:00:00.000Z","nv":2.1443,"tnv":2.1443},{"stockId":3000000006154,"date":"2024-08-12T16:00:00.000Z","nv":2.1861,"tnv":2.1861},{"stockId":3000000006154,"date":"2024-08-11T16:00:00.000Z","nv":2.1693,"tnv":2.1693},{"stockId":3000000006154,"date":"2024-08-08T16:00:00.000Z","nv":2.1756,"tnv":2.1756},{"stockId":3000000006154,"date":"2024-08-07T16:00:00.000Z","nv":2.1928,"tnv":2.1928},{"stockId":3000000006154,"date":"2024-08-06T16:00:00.000Z","nv":2.2401,"tnv":2.2401},{"stockId":3000000006154,"date":"2024-08-05T16:00:00.000Z","nv":2.2464,"tnv":2.2464},{"stockId":3000000006154,"date":"2024-08-04T16:00:00.000Z","nv":2.1959,"tnv":2.1959},{"stockId":3000000006154,"date":"2024-08-01T16:00:00.000Z","nv":2.2539,"tnv":2.2539},{"stockId":3000000006154,"date":"2024-07-31T16:00:00.000Z","nv":2.2719,"tnv":2.2719},{"stockId":3000000006154,"date":"2024-07-30T16:00:00.000Z","nv":2.2815,"tnv":2.2815},{"stockId":3000000006154,"date":"2024-07-29T16:00:00.000Z","nv":2.2162,"tnv":2.2162},{"stockId":3000000006154,"date":"2024-07-28T16:00:00.000Z","nv":2.1972,"tnv":2.1972},{"stockId":3000000006154,"date":"2024-07-25T16:00:00.000Z","nv":2.1947,"tnv":2.1947},{"stockId":3000000006154,"date":"2024-07-24T16:00:00.000Z","nv":2.1476,"tnv":2.1476},{"stockId":3000000006154,"date":"2024-07-23T16:00:00.000Z","nv":2.1455,"tnv":2.1455},{"stockId":3000000006154,"date":"2024-07-22T16:00:00.000Z","nv":2.1548,"tnv":2.1548},{"stockId":3000000006154,"date":"2024-07-21T16:00:00.000Z","nv":2.2232,"tnv":2.2232},{"stockId":3000000006154,"date":"2024-07-18T16:00:00.000Z","nv":2.197,"tnv":2.197},{"stockId":3000000006154,"date":"2024-07-17T16:00:00.000Z","nv":2.198,"tnv":2.198},{"stockId":3000000006154,"date":"2024-07-16T16:00:00.000Z","nv":2.1558,"tnv":2.1558},{"stockId":3000000006154,"date":"2024-07-15T16:00:00.000Z","nv":2.1798,"tnv":2.1798},{"stockId":3000000006154,"date":"2024-07-14T16:00:00.000Z","nv":2.1681,"tnv":2.1681},{"stockId":3000000006154,"date":"2024-07-11T16:00:00.000Z","nv":2.1969,"tnv":2.1969},{"stockId":3000000006154,"date":"2024-07-10T16:00:00.000Z","nv":2.1925,"tnv":2.1925},{"stockId":3000000006154,"date":"2024-07-09T16:00:00.000Z","nv":2.1319,"tnv":2.1319},{"stockId":3000000006154,"date":"2024-07-08T16:00:00.000Z","nv":2.1545,"tnv":2.1545},{"stockId":3000000006154,"date":"2024-07-07T16:00:00.000Z","nv":2.126,"tnv":2.126},{"stockId":3000000006154,"date":"2024-07-04T16:00:00.000Z","nv":2.1917,"tnv":2.1917},{"stockId":3000000006154,"date":"2024-07-03T16:00:00.000Z","nv":2.1621,"tnv":2.1621},{"stockId":3000000006154,"date":"2024-07-02T16:00:00.000Z","nv":2.1959,"tnv":2.1959},{"stockId":3000000006154,"date":"2024-07-01T16:00:00.000Z","nv":2.2104,"tnv":2.2104},{"stockId":3000000006154,"date":"2024-06-30T16:00:00.000Z","nv":2.2349,"tnv":2.2349},{"stockId":3000000006154,"date":"2024-06-27T16:00:00.000Z","nv":2.2358,"tnv":2.2358},{"stockId":3000000006154,"date":"2024-06-26T16:00:00.000Z","nv":2.212,"tnv":2.212},{"stockId":3000000006154,"date":"2024-06-25T16:00:00.000Z","nv":2.2551,"tnv":2.2551},{"stockId":3000000006154,"date":"2024-06-24T16:00:00.000Z","nv":2.1887,"tnv":2.1887},{"stockId":3000000006154,"date":"2024-06-23T16:00:00.000Z","nv":2.2132,"tnv":2.2132},{"stockId":3000000006154,"date":"2024-06-20T16:00:00.000Z","nv":2.2651,"tnv":2.2651},{"stockId":3000000006154,"date":"2024-06-19T16:00:00.000Z","nv":2.2576,"tnv":2.2576},{"stockId":3000000006154,"date":"2024-06-18T16:00:00.000Z","nv":2.2962,"tnv":2.2962},{"stockId":3000000006154,"date":"2024-06-17T16:00:00.000Z","nv":2.3287,"tnv":2.3287},{"stockId":3000000006154,"date":"2024-06-16T16:00:00.000Z","nv":2.3256,"tnv":2.3256},{"stockId":3000000006154,"date":"2024-06-13T16:00:00.000Z","nv":2.3217,"tnv":2.3217},{"stockId":3000000006154,"date":"2024-06-12T16:00:00.000Z","nv":2.3453,"tnv":2.3453},{"stockId":3000000006154,"date":"2024-06-11T16:00:00.000Z","nv":2.3522,"tnv":2.3522},{"stockId":3000000006154,"date":"2024-06-10T16:00:00.000Z","nv":2.3282,"tnv":2.3282},{"stockId":3000000006154,"date":"2024-06-06T16:00:00.000Z","nv":2.3047,"tnv":2.3047},{"stockId":3000000006154,"date":"2024-06-05T16:00:00.000Z","nv":2.3206,"tnv":2.3206},{"stockId":3000000006154,"date":"2024-06-04T16:00:00.000Z","nv":2.3775,"tnv":2.3775},{"stockId":3000000006154,"date":"2024-06-03T16:00:00.000Z","nv":2.3785,"tnv":2.3785},{"stockId":3000000006154,"date":"2024-06-02T16:00:00.000Z","nv":2.348,"tnv":2.348},{"stockId":3000000006154,"date":"2024-05-30T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000006154,"date":"2024-05-29T16:00:00.000Z","nv":2.3432,"tnv":2.3432},{"stockId":3000000006154,"date":"2024-05-28T16:00:00.000Z","nv":2.3358,"tnv":2.3358},{"stockId":3000000006154,"date":"2024-05-27T16:00:00.000Z","nv":2.3485,"tnv":2.3485},{"stockId":3000000006154,"date":"2024-05-26T16:00:00.000Z","nv":2.3646,"tnv":2.3646},{"stockId":3000000006154,"date":"2024-05-23T16:00:00.000Z","nv":2.3495,"tnv":2.3495},{"stockId":3000000006154,"date":"2024-05-22T16:00:00.000Z","nv":2.4192,"tnv":2.4192},{"stockId":3000000006154,"date":"2024-05-21T16:00:00.000Z","nv":2.466,"tnv":2.466},{"stockId":3000000006154,"date":"2024-05-20T16:00:00.000Z","nv":2.4656,"tnv":2.4656},{"stockId":3000000006154,"date":"2024-05-19T16:00:00.000Z","nv":2.5088,"tnv":2.5088}],"influencesList":[]}