window.pageData = {"startDate":"2024-06-16T17:44:12.289Z","endDate":"2026-06-16T17:44:12.289Z","stock":{"_id":3000000006167,"stockCode":"006167","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-10T16:00:00.000Z","setUpScale":539775000,"market":"a","tickerId":6167,"custody":"交通银行股份有限公司","name":"德邦乐享生活混合型证券投资基金","shortName":"德邦乐享生活混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-12T16:00:00.000Z","fundCollectionId":4000050710000,"currency":"CNY","masterFundShortName":"德邦乐享生活混合","pinyin":"dblxshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50710000","tickerId":50710000,"name":"德邦基金管理有限公司"},"managers":[{"name":"江杨磊","stockType":"fund_manager","stockCode":"j101020492","exchange":"fm","tickerId":102512251670},{"name":"汪宇","stockType":"fund_manager","stockCode":"j101020505","exchange":"fm","tickerId":2325251670}],"hotMetrics":{"fss":{"stockId":3000000006167,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0007000000000000001,"f_ins_h_s_r_c_1y":-0.0006,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.0006999999999999229,"f_ind_h_s_r_c_1y":0.0006000000000000449,"f_h_a":1333,"f_h_s_a":19072,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006167,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.37366310160427807,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.22781542433042917,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.28704311665572335,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.30042725432876094,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.44079104121991897,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.5489793298241109,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.8039383561643836,"f_p_r_y5_ssc":4462,"f_p_r_y5_ssrp":0.6534409325263394,"f_cagr_p_r_fs_ssc":9240,"f_cagr_p_r_fs_ssrp":0.31583504708301763},"fp":{"stockId":3000000006167,"type":"fp","f_p_r_fys":0.10755555555555607,"f_p_r_m1":0.051595116187475254,"f_p_r_m3":0.11855886049434416,"f_p_r_m6":0.2168760987043432,"f_p_r_y1":0.2968359700249792,"f_p_r_y3":0.028448797666868808,"f_cagr_p_r_fs":0.09683564554196344,"f_p_r_d1":-0.0009279512162788661,"f_p_r_y2":0.2911917098445598,"f_p_r_y5":-0.0011757161179983822,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2019-03-12T16:00:00.000Z"},"ff":{"stockId":3000000006167,"type":"ff","f_m_f":472120,"f_m_f_r":0.012,"f_c_f":78686,"f_c_f_r":0.002,"f_m_a_c_f":550806,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006167,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.869,"f_nv_cr":0.024558710667689887},"f_as":{"stockId":3000000006167,"type":"f_as","f_tas":31752316.9504,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006168,"stockCode":"006168","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-10T16:00:00.000Z","setUpScale":539775000,"market":"a","tickerId":6168,"custody":"交通银行股份有限公司","name":"德邦乐享生活混合型证券投资基金","shortName":"德邦乐享生活混合C","fundSecondLevel":"hybrid","__csrcFundId":6009,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.955Z","inceptionDate":"2019-03-12T16:00:00.000Z","fundCollectionId":4000050710000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dblxshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":973,"holdings":314400,"marketCap":5753520,"netValueRatio":0.0491,"quarterlyChange":0.24489795918367308,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":688155,"holdings":75713,"marketCap":5489949,"netValueRatio":0.0469,"quarterlyChange":0.1995037220843665,"stock":{"stockCode":"688155","tickerId":688155,"exchange":"sh","stockType":"company","name":"先惠技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":2709,"holdings":119300,"marketCap":5487800,"netValueRatio":0.0469,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":603876,"holdings":246600,"marketCap":5464656,"netValueRatio":0.0467,"quarterlyChange":0.4763491005995999,"stock":{"stockCode":"603876","exchange":"sh","stockType":"company","tickerId":603876,"name":"鼎胜新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":688518,"holdings":220493,"marketCap":5225684,"netValueRatio":0.0446,"quarterlyChange":-0.024289831206257606,"stock":{"stockCode":"688518","tickerId":688518,"exchange":"sh","stockType":"company","name":"联赢激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":300432,"holdings":221700,"marketCap":5121270,"netValueRatio":0.0437,"quarterlyChange":0.38323353293413187,"stock":{"stockCode":"300432","exchange":"sz","stockType":"company","tickerId":300432,"name":"富临精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":301150,"holdings":89400,"marketCap":5000142,"netValueRatio":0.0427,"quarterlyChange":0.3319838056680162,"stock":{"name":"中一科技","exchange":"sz","stockType":"company","stockCode":"301150","tickerId":301150}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":300490,"holdings":306600,"marketCap":4896402,"netValueRatio":0.0418,"quarterlyChange":0.33194328607172685,"stock":{"stockCode":"300490","exchange":"sz","stockType":"company","tickerId":300490,"name":"华自科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":688778,"holdings":67791,"marketCap":4874172,"netValueRatio":0.0416,"quarterlyChange":-0.07069923743052864,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006167,"stockId":2812,"holdings":71200,"marketCap":4825936,"netValueRatio":0.0412,"quarterlyChange":0.19668079096045243,"stock":{"stockCode":"002812","exchange":"sz","stockType":"company","tickerId":2812,"name":"恩捷股份"}}],"lastFsMetrics":{"latestTurnoverRate":6.922907654938927,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006167,"date":"2026-06-15T16:00:00.000Z","nv":1.869,"tnv":1.9221},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006167,"nv":1.8242,"tnv":1.8773},{"stockId":3000000006167,"date":"2026-06-11T16:00:00.000Z","nv":1.7024,"tnv":1.7555},{"stockId":3000000006167,"date":"2026-06-10T16:00:00.000Z","nv":1.7005,"tnv":1.7536},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006167,"nv":1.6816,"tnv":1.7347},{"stockId":3000000006167,"date":"2026-06-08T16:00:00.000Z","nv":1.706,"tnv":1.7591},{"stockId":3000000006167,"date":"2026-06-07T16:00:00.000Z","nv":1.605,"tnv":1.6581},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006167,"nv":1.6379,"tnv":1.691},{"stockId":3000000006167,"date":"2026-06-03T16:00:00.000Z","nv":1.6998,"tnv":1.7529},{"stockId":3000000006167,"date":"2026-06-02T16:00:00.000Z","nv":1.6903,"tnv":1.7434},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006167,"nv":1.6942,"tnv":1.7473},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006167,"nv":1.6711,"tnv":1.7242},{"stockId":3000000006167,"date":"2026-05-28T16:00:00.000Z","nv":1.708,"tnv":1.7611},{"stockId":3000000006167,"date":"2026-05-27T16:00:00.000Z","nv":1.7782,"tnv":1.8313},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006167,"nv":1.7787,"tnv":1.8318},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006167,"nv":1.7858,"tnv":1.8389},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006167,"nv":1.8046,"tnv":1.8577},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006167,"nv":1.7966,"tnv":1.8497},{"stockId":3000000006167,"date":"2026-05-20T16:00:00.000Z","nv":1.7619,"tnv":1.815},{"stockId":3000000006167,"date":"2026-05-19T16:00:00.000Z","nv":1.8469,"tnv":1.9},{"stockId":3000000006167,"date":"2026-05-18T16:00:00.000Z","nv":1.7906,"tnv":1.8437},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006167,"nv":1.7784,"tnv":1.8315},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006167,"nv":1.7773,"tnv":1.8304},{"stockId":3000000006167,"date":"2026-05-13T16:00:00.000Z","nv":1.7896,"tnv":1.8427},{"stockId":3000000006167,"date":"2026-05-12T16:00:00.000Z","nv":1.8579,"tnv":1.911},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006167,"nv":1.8818,"tnv":1.9349},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006167,"nv":1.9019,"tnv":1.955},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006167,"nv":1.9047,"tnv":1.9578},{"stockId":3000000006167,"date":"2026-05-06T16:00:00.000Z","nv":1.9608,"tnv":2.0139},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006167,"nv":2.0272,"tnv":2.0803},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006167,"nv":1.9798,"tnv":2.0329},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006167,"nv":1.9486,"tnv":2.0017},{"stockId":3000000006167,"date":"2026-04-27T16:00:00.000Z","nv":1.8322,"tnv":1.8853},{"stockId":3000000006167,"date":"2026-04-26T16:00:00.000Z","nv":1.8585,"tnv":1.9116},{"stockId":3000000006167,"date":"2026-04-23T16:00:00.000Z","nv":1.835,"tnv":1.8881},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006167,"nv":1.7757,"tnv":1.8288},{"stockId":3000000006167,"date":"2026-04-21T16:00:00.000Z","nv":1.8476,"tnv":1.9007},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006167,"nv":1.8325,"tnv":1.8856},{"stockId":3000000006167,"date":"2026-04-19T16:00:00.000Z","nv":1.8249,"tnv":1.878},{"stockId":3000000006167,"date":"2026-04-16T16:00:00.000Z","nv":1.8272,"tnv":1.8803},{"stockId":3000000006167,"date":"2026-04-15T16:00:00.000Z","nv":1.7962,"tnv":1.8493},{"stockId":3000000006167,"date":"2026-04-14T16:00:00.000Z","nv":1.7696,"tnv":1.8227},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006167,"nv":1.8,"tnv":1.8531},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006167,"nv":1.7583,"tnv":1.8114},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006167,"nv":1.7344,"tnv":1.7875},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006167,"nv":1.695,"tnv":1.7481},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006167,"nv":1.7012,"tnv":1.7543},{"stockId":3000000006167,"date":"2026-04-06T16:00:00.000Z","nv":1.6577,"tnv":1.7108},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006167,"nv":1.6396,"tnv":1.6927},{"stockId":3000000006167,"date":"2026-04-01T16:00:00.000Z","nv":1.6635,"tnv":1.7166},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006167,"nv":1.6763,"tnv":1.7294},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006167,"nv":1.6784,"tnv":1.7315},{"stockId":3000000006167,"date":"2026-03-29T16:00:00.000Z","nv":1.7565,"tnv":1.8096},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006167,"nv":1.7381,"tnv":1.7912},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006167,"nv":1.6526,"tnv":1.7057},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006167,"nv":1.6189,"tnv":1.672},{"stockId":3000000006167,"date":"2026-03-23T16:00:00.000Z","nv":1.6027,"tnv":1.6558},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006167,"nv":1.5789,"tnv":1.632},{"stockId":3000000006167,"date":"2026-03-19T16:00:00.000Z","nv":1.6061,"tnv":1.6592},{"stockId":3000000006167,"date":"2026-03-18T16:00:00.000Z","nv":1.5443,"tnv":1.5974},{"stockId":3000000006167,"date":"2026-03-17T16:00:00.000Z","nv":1.5862,"tnv":1.6393},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006167,"nv":1.6043,"tnv":1.6574},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006167,"nv":1.6709,"tnv":1.724},{"stockId":3000000006167,"date":"2026-03-12T16:00:00.000Z","nv":1.6684,"tnv":1.7215},{"stockId":3000000006167,"date":"2026-03-11T16:00:00.000Z","nv":1.6714,"tnv":1.7245},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006167,"nv":1.6538,"tnv":1.7069},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006167,"nv":1.5795,"tnv":1.6326},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006167,"nv":1.5701,"tnv":1.6232},{"stockId":3000000006167,"date":"2026-03-05T16:00:00.000Z","nv":1.5822,"tnv":1.6353},{"stockId":3000000006167,"date":"2026-03-04T16:00:00.000Z","nv":1.5708,"tnv":1.6239},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006167,"nv":1.5649,"tnv":1.618},{"stockId":3000000006167,"date":"2026-03-02T16:00:00.000Z","nv":1.5872,"tnv":1.6403},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006167,"nv":1.6535,"tnv":1.7066},{"stockId":3000000006167,"date":"2026-02-26T16:00:00.000Z","nv":1.6872,"tnv":1.7403},{"stockId":3000000006167,"date":"2026-02-25T16:00:00.000Z","nv":1.6958,"tnv":1.7489},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006167,"nv":1.7404,"tnv":1.7935},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006167,"nv":1.6903,"tnv":1.7434},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006167,"nv":1.6791,"tnv":1.7322},{"stockId":3000000006167,"date":"2026-02-11T16:00:00.000Z","nv":1.6707,"tnv":1.7238},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006167,"nv":1.672,"tnv":1.7251},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006167,"nv":1.6399,"tnv":1.693},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006167,"nv":1.6841,"tnv":1.7372},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006167,"nv":1.6596,"tnv":1.7127},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006167,"nv":1.6585,"tnv":1.7116},{"stockId":3000000006167,"date":"2026-02-03T16:00:00.000Z","nv":1.7205,"tnv":1.7736},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006167,"nv":1.712,"tnv":1.7651},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006167,"nv":1.6045,"tnv":1.6576},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006167,"nv":1.6517,"tnv":1.7048},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006167,"nv":1.6728,"tnv":1.7259},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006167,"nv":1.7096,"tnv":1.7627},{"stockId":3000000006167,"date":"2026-01-26T16:00:00.000Z","nv":1.7496,"tnv":1.8027},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006167,"nv":1.7818,"tnv":1.8349},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006167,"nv":1.8354,"tnv":1.8885},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006167,"nv":1.7194,"tnv":1.7725},{"stockId":3000000006167,"date":"2026-01-20T16:00:00.000Z","nv":1.7339,"tnv":1.787},{"stockId":3000000006167,"date":"2026-01-19T16:00:00.000Z","nv":1.6866,"tnv":1.7397},{"stockId":3000000006167,"date":"2026-01-18T16:00:00.000Z","nv":1.7533,"tnv":1.8064},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006167,"nv":1.755,"tnv":1.8081},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006167,"nv":1.7789,"tnv":1.832},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006167,"nv":1.7064,"tnv":1.7595},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006167,"nv":1.6949,"tnv":1.748},{"stockId":3000000006167,"date":"2026-01-11T16:00:00.000Z","nv":1.6821,"tnv":1.7352},{"stockId":3000000006167,"date":"2026-01-08T16:00:00.000Z","nv":1.6594,"tnv":1.7125},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006167,"nv":1.6606,"tnv":1.7137},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006167,"nv":1.7063,"tnv":1.7594},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006167,"nv":1.736,"tnv":1.7891},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006167,"nv":1.7328,"tnv":1.7859},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006167,"nv":1.6875,"tnv":1.7406},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006167,"nv":1.6995,"tnv":1.7526},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006167,"nv":1.6906,"tnv":1.7437},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006167,"nv":1.7509,"tnv":1.804},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006167,"nv":1.6742,"tnv":1.7273},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006167,"nv":1.6917,"tnv":1.7448},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006167,"nv":1.6616,"tnv":1.7147},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006167,"nv":1.6032,"tnv":1.6563},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006167,"nv":1.5789,"tnv":1.632},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006167,"nv":1.5589,"tnv":1.612},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006167,"nv":1.6029,"tnv":1.656},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006167,"nv":1.5359,"tnv":1.589},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006167,"nv":1.5759,"tnv":1.629},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006167,"nv":1.6118,"tnv":1.6649},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006167,"nv":1.6664,"tnv":1.7195},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006167,"nv":1.6951,"tnv":1.7482},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006167,"nv":1.712,"tnv":1.7651},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006167,"nv":1.7304,"tnv":1.7835},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006167,"nv":1.6927,"tnv":1.7458},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006167,"nv":1.6862,"tnv":1.7393},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006167,"nv":1.6945,"tnv":1.7476},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006167,"nv":1.7314,"tnv":1.7845},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006167,"nv":1.7796,"tnv":1.8327},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006167,"nv":1.826,"tnv":1.8791},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006167,"nv":1.8017,"tnv":1.8548},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006167,"nv":1.7714,"tnv":1.8245},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006167,"nv":1.7879,"tnv":1.841},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006167,"nv":1.7539,"tnv":1.807},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006167,"nv":1.7575,"tnv":1.8106},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006167,"nv":1.9003,"tnv":1.9534},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006167,"nv":1.9245,"tnv":1.9776},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006167,"nv":1.9422,"tnv":1.9953},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006167,"nv":2.0074,"tnv":2.0605},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006167,"nv":1.9816,"tnv":2.0347},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006167,"nv":1.9413,"tnv":1.9944},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006167,"nv":1.7493,"tnv":1.8024},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006167,"nv":1.7271,"tnv":1.7802},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006167,"nv":1.7253,"tnv":1.7784},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006167,"nv":1.7432,"tnv":1.7963},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006167,"nv":1.7067,"tnv":1.7598},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006167,"nv":1.6623,"tnv":1.7154},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006167,"nv":1.6151,"tnv":1.6682},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006167,"nv":1.6657,"tnv":1.7188},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006167,"nv":1.6932,"tnv":1.7463},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006167,"nv":1.6841,"tnv":1.7372},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006167,"nv":1.7468,"tnv":1.7999},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006167,"nv":1.6567,"tnv":1.7098},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006167,"nv":1.6234,"tnv":1.6765},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006167,"nv":1.6073,"tnv":1.6604},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006167,"nv":1.558,"tnv":1.6111},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006167,"nv":1.5532,"tnv":1.6063},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006167,"nv":1.5923,"tnv":1.6454},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006167,"nv":1.5917,"tnv":1.6448},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006167,"nv":1.5494,"tnv":1.6025},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006167,"nv":1.5835,"tnv":1.6366},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006167,"nv":1.5773,"tnv":1.6304},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006167,"nv":1.568,"tnv":1.6211},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006167,"nv":1.6265,"tnv":1.6796},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006167,"nv":1.602,"tnv":1.6551},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006167,"nv":1.7004,"tnv":1.7535},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006167,"nv":1.629,"tnv":1.6821},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006167,"nv":1.5969,"tnv":1.65},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006167,"nv":1.5296,"tnv":1.5827},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006167,"nv":1.5819,"tnv":1.635},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006167,"nv":1.6224,"tnv":1.6755},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006167,"nv":1.558,"tnv":1.6111},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006167,"nv":1.5616,"tnv":1.6147},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006167,"nv":1.5406,"tnv":1.5937},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006167,"nv":1.5239,"tnv":1.577},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006167,"nv":1.541,"tnv":1.5941},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006167,"nv":1.5499,"tnv":1.603},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006167,"nv":1.5534,"tnv":1.6065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006167,"nv":1.5515,"tnv":1.6046},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006167,"nv":1.58,"tnv":1.6331},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006167,"nv":1.565,"tnv":1.6181},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006167,"nv":1.5787,"tnv":1.6318},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006167,"nv":1.5585,"tnv":1.6116},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006167,"nv":1.5556,"tnv":1.6087},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006167,"nv":1.5399,"tnv":1.593},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006167,"nv":1.5558,"tnv":1.6089},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006167,"nv":1.576,"tnv":1.6291},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006167,"nv":1.5877,"tnv":1.6408},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006167,"nv":1.5923,"tnv":1.6454},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006167,"nv":1.5891,"tnv":1.6422},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006167,"nv":1.58,"tnv":1.6331},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006167,"nv":1.6063,"tnv":1.6594},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006167,"nv":1.6118,"tnv":1.6649},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006167,"nv":1.5968,"tnv":1.6499},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006167,"nv":1.575,"tnv":1.6281},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006167,"nv":1.576,"tnv":1.6291},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006167,"nv":1.569,"tnv":1.6221},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006167,"nv":1.5744,"tnv":1.6275},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006167,"nv":1.5604,"tnv":1.6135},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006167,"nv":1.5313,"tnv":1.5844},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006167,"nv":1.5372,"tnv":1.5903},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006167,"nv":1.5318,"tnv":1.5849},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006167,"nv":1.5246,"tnv":1.5777},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006167,"nv":1.5229,"tnv":1.576},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006167,"nv":1.53,"tnv":1.5831},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006167,"nv":1.5276,"tnv":1.5807},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006167,"nv":1.5213,"tnv":1.5744},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006167,"nv":1.5099,"tnv":1.563},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006167,"nv":1.4941,"tnv":1.5472},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006167,"nv":1.4927,"tnv":1.5458},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006167,"nv":1.5157,"tnv":1.5688},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006167,"nv":1.5164,"tnv":1.5695},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006167,"nv":1.5207,"tnv":1.5738},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006167,"nv":1.5181,"tnv":1.5712},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006167,"nv":1.5133,"tnv":1.5664},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006167,"nv":1.5044,"tnv":1.5575},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006167,"nv":1.5027,"tnv":1.5558},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006167,"nv":1.4986,"tnv":1.5517},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006167,"nv":1.4942,"tnv":1.5473},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006167,"nv":1.4884,"tnv":1.5415},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006167,"nv":1.4851,"tnv":1.5382},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006167,"nv":1.4867,"tnv":1.5398},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006167,"nv":1.4891,"tnv":1.5422},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006167,"nv":1.4875,"tnv":1.5406},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006167,"nv":1.4848,"tnv":1.5379},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006167,"nv":1.4795,"tnv":1.5326},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006167,"nv":1.4853,"tnv":1.5384},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006167,"nv":1.4771,"tnv":1.5302},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006167,"nv":1.4769,"tnv":1.53},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006167,"nv":1.4705,"tnv":1.5236},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006167,"nv":1.4675,"tnv":1.5206},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006167,"nv":1.4678,"tnv":1.5209},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006167,"nv":1.459,"tnv":1.5121},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006167,"nv":1.451,"tnv":1.5041},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006167,"nv":1.4631,"tnv":1.5162},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006167,"nv":1.4598,"tnv":1.5129},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006167,"nv":1.4414,"tnv":1.4945},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006167,"nv":1.4308,"tnv":1.4839},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006167,"nv":1.4232,"tnv":1.4763},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006167,"nv":1.427,"tnv":1.4801},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006167,"nv":1.4396,"tnv":1.4927},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006167,"nv":1.4402,"tnv":1.4933},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006167,"nv":1.4412,"tnv":1.4943},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006167,"nv":1.4337,"tnv":1.4868},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006167,"nv":1.4406,"tnv":1.4937},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006167,"nv":1.433,"tnv":1.4861},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006167,"nv":1.4293,"tnv":1.4824},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006167,"nv":1.4359,"tnv":1.489},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006167,"nv":1.4283,"tnv":1.4814},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006167,"nv":1.4263,"tnv":1.4794},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006167,"nv":1.4229,"tnv":1.476},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006167,"nv":1.4171,"tnv":1.4702},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006167,"nv":1.4126,"tnv":1.4657},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006167,"nv":1.4151,"tnv":1.4682},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006167,"nv":1.4093,"tnv":1.4624},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006167,"nv":1.4079,"tnv":1.461},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006167,"nv":1.4151,"tnv":1.4682},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006167,"nv":1.419,"tnv":1.4721},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006167,"nv":1.4284,"tnv":1.4815},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006167,"nv":1.4343,"tnv":1.4874},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006167,"nv":1.4318,"tnv":1.4849},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006167,"nv":1.4209,"tnv":1.474},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006167,"nv":1.4174,"tnv":1.4705},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006167,"nv":1.4213,"tnv":1.4744},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006167,"nv":1.433,"tnv":1.4861},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006167,"nv":1.4306,"tnv":1.4837},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006167,"nv":1.4282,"tnv":1.4813},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006167,"nv":1.4175,"tnv":1.4706},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006167,"nv":1.4196,"tnv":1.4727},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006167,"nv":1.4207,"tnv":1.4738},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006167,"nv":1.4112,"tnv":1.4643},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006167,"nv":1.3933,"tnv":1.4464},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006167,"nv":1.4008,"tnv":1.4539},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006167,"nv":1.4044,"tnv":1.4575},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006167,"nv":1.3983,"tnv":1.4514},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006167,"nv":1.3979,"tnv":1.451},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006167,"nv":1.3973,"tnv":1.4504},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006167,"nv":1.4024,"tnv":1.4555},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006167,"nv":1.4027,"tnv":1.4558},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006167,"nv":1.3956,"tnv":1.4487},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006167,"nv":1.3935,"tnv":1.4466},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006167,"nv":1.3936,"tnv":1.4467},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006167,"nv":1.3863,"tnv":1.4394},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006167,"nv":1.3855,"tnv":1.4386},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006167,"nv":1.377,"tnv":1.4301},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006167,"nv":1.3774,"tnv":1.4305},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006167,"nv":1.3633,"tnv":1.4164},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006167,"nv":1.352,"tnv":1.4051},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006167,"nv":1.336,"tnv":1.3891},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006167,"nv":1.4342,"tnv":1.4873},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006167,"nv":1.4411,"tnv":1.4942},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006167,"nv":1.4377,"tnv":1.4908},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006167,"nv":1.4335,"tnv":1.4866},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006167,"nv":1.4454,"tnv":1.4985},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006167,"nv":1.4579,"tnv":1.511},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006167,"nv":1.459,"tnv":1.5121},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006167,"nv":1.4634,"tnv":1.5165},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006167,"nv":1.4775,"tnv":1.5306},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006167,"nv":1.4793,"tnv":1.5324},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006167,"nv":1.5014,"tnv":1.5545},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006167,"nv":1.5034,"tnv":1.5565},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006167,"nv":1.5104,"tnv":1.5635},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006167,"nv":1.5088,"tnv":1.5619},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006167,"nv":1.5045,"tnv":1.5576},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006167,"nv":1.4841,"tnv":1.5372},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006167,"nv":1.4982,"tnv":1.5513},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006167,"nv":1.5046,"tnv":1.5577},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006167,"nv":1.5073,"tnv":1.5604},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006167,"nv":1.5087,"tnv":1.5618},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006167,"nv":1.5088,"tnv":1.5619},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006167,"nv":1.4893,"tnv":1.5424},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006167,"nv":1.475,"tnv":1.5281},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006167,"nv":1.4653,"tnv":1.5184},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006167,"nv":1.4671,"tnv":1.5202},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006167,"nv":1.5053,"tnv":1.5584},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006167,"nv":1.5122,"tnv":1.5653},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006167,"nv":1.4935,"tnv":1.5466},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006167,"nv":1.5111,"tnv":1.5642},{"stockId":3000000006167,"date":"2025-02-20T16:00:00.000Z","nv":1.5174,"tnv":1.5705},{"stockId":3000000006167,"date":"2025-02-19T16:00:00.000Z","nv":1.5035,"tnv":1.5566},{"stockId":3000000006167,"date":"2025-02-18T16:00:00.000Z","nv":1.4936,"tnv":1.5467},{"stockId":3000000006167,"date":"2025-02-17T16:00:00.000Z","nv":1.4731,"tnv":1.5262},{"stockId":3000000006167,"date":"2025-02-16T16:00:00.000Z","nv":1.4942,"tnv":1.5473},{"stockId":3000000006167,"date":"2025-02-13T16:00:00.000Z","nv":1.4896,"tnv":1.5427},{"stockId":3000000006167,"date":"2025-02-12T16:00:00.000Z","nv":1.4874,"tnv":1.5405},{"stockId":3000000006167,"date":"2025-02-11T16:00:00.000Z","nv":1.4988,"tnv":1.5519},{"stockId":3000000006167,"date":"2025-02-10T16:00:00.000Z","nv":1.4871,"tnv":1.5402},{"stockId":3000000006167,"date":"2025-02-09T16:00:00.000Z","nv":1.4929,"tnv":1.546},{"stockId":3000000006167,"date":"2025-02-06T16:00:00.000Z","nv":1.4905,"tnv":1.5436},{"stockId":3000000006167,"date":"2025-02-05T16:00:00.000Z","nv":1.4741,"tnv":1.5272},{"stockId":3000000006167,"date":"2025-02-04T16:00:00.000Z","nv":1.4584,"tnv":1.5115},{"stockId":3000000006167,"date":"2025-01-26T16:00:00.000Z","nv":1.4775,"tnv":1.5306},{"stockId":3000000006167,"date":"2025-01-23T16:00:00.000Z","nv":1.4804,"tnv":1.5335},{"stockId":3000000006167,"date":"2025-01-22T16:00:00.000Z","nv":1.4605,"tnv":1.5136},{"stockId":3000000006167,"date":"2025-01-21T16:00:00.000Z","nv":1.4731,"tnv":1.5262},{"stockId":3000000006167,"date":"2025-01-20T16:00:00.000Z","nv":1.4855,"tnv":1.5386},{"stockId":3000000006167,"date":"2025-01-19T16:00:00.000Z","nv":1.4834,"tnv":1.5365},{"stockId":3000000006167,"date":"2025-01-16T16:00:00.000Z","nv":1.4757,"tnv":1.5288},{"stockId":3000000006167,"date":"2025-01-15T16:00:00.000Z","nv":1.4712,"tnv":1.5243},{"stockId":3000000006167,"date":"2025-01-14T16:00:00.000Z","nv":1.4629,"tnv":1.516},{"stockId":3000000006167,"date":"2025-01-13T16:00:00.000Z","nv":1.4715,"tnv":1.5246},{"stockId":3000000006167,"date":"2025-01-12T16:00:00.000Z","nv":1.437,"tnv":1.4901},{"stockId":3000000006167,"date":"2025-01-09T16:00:00.000Z","nv":1.4411,"tnv":1.4942},{"stockId":3000000006167,"date":"2025-01-08T16:00:00.000Z","nv":1.4647,"tnv":1.5178},{"stockId":3000000006167,"date":"2025-01-07T16:00:00.000Z","nv":1.4733,"tnv":1.5264},{"stockId":3000000006167,"date":"2025-01-06T16:00:00.000Z","nv":1.4776,"tnv":1.5307},{"stockId":3000000006167,"date":"2025-01-05T16:00:00.000Z","nv":1.4679,"tnv":1.521},{"stockId":3000000006167,"date":"2025-01-02T16:00:00.000Z","nv":1.4695,"tnv":1.5226},{"stockId":3000000006167,"date":"2025-01-01T16:00:00.000Z","nv":1.4911,"tnv":1.5442},{"stockId":3000000006167,"date":"2024-12-30T16:00:00.000Z","nv":1.5165,"tnv":1.5696},{"stockId":3000000006167,"date":"2024-12-29T16:00:00.000Z","nv":1.538,"tnv":1.5911},{"stockId":3000000006167,"date":"2024-12-26T16:00:00.000Z","nv":1.5381,"tnv":1.5912},{"stockId":3000000006167,"date":"2024-12-25T16:00:00.000Z","nv":1.536,"tnv":1.5891},{"stockId":3000000006167,"date":"2024-12-24T16:00:00.000Z","nv":1.5332,"tnv":1.5863},{"stockId":3000000006167,"date":"2024-12-23T16:00:00.000Z","nv":1.5438,"tnv":1.5969},{"stockId":3000000006167,"date":"2024-12-22T16:00:00.000Z","nv":1.5172,"tnv":1.5703},{"stockId":3000000006167,"date":"2024-12-19T16:00:00.000Z","nv":1.5344,"tnv":1.5875},{"stockId":3000000006167,"date":"2024-12-18T16:00:00.000Z","nv":1.5367,"tnv":1.5898},{"stockId":3000000006167,"date":"2024-12-17T16:00:00.000Z","nv":1.5491,"tnv":1.6022},{"stockId":3000000006167,"date":"2024-12-16T16:00:00.000Z","nv":1.5484,"tnv":1.6015},{"stockId":3000000006167,"date":"2024-12-15T16:00:00.000Z","nv":1.5612,"tnv":1.6143},{"stockId":3000000006167,"date":"2024-12-12T16:00:00.000Z","nv":1.5945,"tnv":1.6476},{"stockId":3000000006167,"date":"2024-12-11T16:00:00.000Z","nv":1.6343,"tnv":1.6874},{"stockId":3000000006167,"date":"2024-12-10T16:00:00.000Z","nv":1.6182,"tnv":1.6713},{"stockId":3000000006167,"date":"2024-12-09T16:00:00.000Z","nv":1.6121,"tnv":1.6652},{"stockId":3000000006167,"date":"2024-12-08T16:00:00.000Z","nv":1.6019,"tnv":1.655},{"stockId":3000000006167,"date":"2024-12-05T16:00:00.000Z","nv":1.6132,"tnv":1.6663},{"stockId":3000000006167,"date":"2024-12-04T16:00:00.000Z","nv":1.5982,"tnv":1.6513},{"stockId":3000000006167,"date":"2024-12-03T16:00:00.000Z","nv":1.5956,"tnv":1.6487},{"stockId":3000000006167,"date":"2024-12-02T16:00:00.000Z","nv":1.6149,"tnv":1.668},{"stockId":3000000006167,"date":"2024-12-01T16:00:00.000Z","nv":1.6239,"tnv":1.677},{"stockId":3000000006167,"date":"2024-11-28T16:00:00.000Z","nv":1.6068,"tnv":1.6599},{"stockId":3000000006167,"date":"2024-11-27T16:00:00.000Z","nv":1.5817,"tnv":1.6348},{"stockId":3000000006167,"date":"2024-11-26T16:00:00.000Z","nv":1.5942,"tnv":1.6473},{"stockId":3000000006167,"date":"2024-11-25T16:00:00.000Z","nv":1.5511,"tnv":1.6042},{"stockId":3000000006167,"date":"2024-11-24T16:00:00.000Z","nv":1.5526,"tnv":1.6057},{"stockId":3000000006167,"date":"2024-11-21T16:00:00.000Z","nv":1.5381,"tnv":1.5912},{"stockId":3000000006167,"date":"2024-11-20T16:00:00.000Z","nv":1.5991,"tnv":1.6522},{"stockId":3000000006167,"date":"2024-11-19T16:00:00.000Z","nv":1.6044,"tnv":1.6575},{"stockId":3000000006167,"date":"2024-11-18T16:00:00.000Z","nv":1.5844,"tnv":1.6375},{"stockId":3000000006167,"date":"2024-11-17T16:00:00.000Z","nv":1.5642,"tnv":1.6173},{"stockId":3000000006167,"date":"2024-11-14T16:00:00.000Z","nv":1.5783,"tnv":1.6314},{"stockId":3000000006167,"date":"2024-11-13T16:00:00.000Z","nv":1.6132,"tnv":1.6663},{"stockId":3000000006167,"date":"2024-11-12T16:00:00.000Z","nv":1.6503,"tnv":1.7034},{"stockId":3000000006167,"date":"2024-11-11T16:00:00.000Z","nv":1.662,"tnv":1.7151},{"stockId":3000000006167,"date":"2024-11-10T16:00:00.000Z","nv":1.6641,"tnv":1.7172},{"stockId":3000000006167,"date":"2024-11-07T16:00:00.000Z","nv":1.6471,"tnv":1.7002},{"stockId":3000000006167,"date":"2024-11-06T16:00:00.000Z","nv":1.6679,"tnv":1.721},{"stockId":3000000006167,"date":"2024-11-05T16:00:00.000Z","nv":1.6309,"tnv":1.684},{"stockId":3000000006167,"date":"2024-11-04T16:00:00.000Z","nv":1.6203,"tnv":1.6734},{"stockId":3000000006167,"date":"2024-11-03T16:00:00.000Z","nv":1.5822,"tnv":1.6353},{"stockId":3000000006167,"date":"2024-10-31T16:00:00.000Z","nv":1.5491,"tnv":1.6022},{"stockId":3000000006167,"date":"2024-10-30T16:00:00.000Z","nv":1.5675,"tnv":1.6206},{"stockId":3000000006167,"date":"2024-10-29T16:00:00.000Z","nv":1.565,"tnv":1.6181},{"stockId":3000000006167,"date":"2024-10-28T16:00:00.000Z","nv":1.5659,"tnv":1.619},{"stockId":3000000006167,"date":"2024-10-27T16:00:00.000Z","nv":1.5896,"tnv":1.6427},{"stockId":3000000006167,"date":"2024-10-24T16:00:00.000Z","nv":1.56,"tnv":1.6131},{"stockId":3000000006167,"date":"2024-10-23T16:00:00.000Z","nv":1.5201,"tnv":1.5732},{"stockId":3000000006167,"date":"2024-10-22T16:00:00.000Z","nv":1.546,"tnv":1.5991},{"stockId":3000000006167,"date":"2024-10-21T16:00:00.000Z","nv":1.5304,"tnv":1.5835},{"stockId":3000000006167,"date":"2024-10-20T16:00:00.000Z","nv":1.4918,"tnv":1.5449},{"stockId":3000000006167,"date":"2024-10-17T16:00:00.000Z","nv":1.4729,"tnv":1.526},{"stockId":3000000006167,"date":"2024-10-16T16:00:00.000Z","nv":1.43,"tnv":1.4831},{"stockId":3000000006167,"date":"2024-10-15T16:00:00.000Z","nv":1.455,"tnv":1.5081},{"stockId":3000000006167,"date":"2024-10-14T16:00:00.000Z","nv":1.4462,"tnv":1.4993},{"stockId":3000000006167,"date":"2024-10-13T16:00:00.000Z","nv":1.4806,"tnv":1.5337},{"stockId":3000000006167,"date":"2024-10-10T16:00:00.000Z","nv":1.4453,"tnv":1.4984},{"stockId":3000000006167,"date":"2024-10-09T16:00:00.000Z","nv":1.4919,"tnv":1.545},{"stockId":3000000006167,"date":"2024-10-08T16:00:00.000Z","nv":1.478,"tnv":1.5311},{"stockId":3000000006167,"date":"2024-10-07T16:00:00.000Z","nv":1.6115,"tnv":1.6646},{"stockId":3000000006167,"date":"2024-09-29T16:00:00.000Z","nv":1.5471,"tnv":1.6002},{"stockId":3000000006167,"date":"2024-09-26T16:00:00.000Z","nv":1.4203,"tnv":1.4734},{"stockId":3000000006167,"date":"2024-09-25T16:00:00.000Z","nv":1.3389,"tnv":1.392},{"stockId":3000000006167,"date":"2024-09-24T16:00:00.000Z","nv":1.2726,"tnv":1.3257},{"stockId":3000000006167,"date":"2024-09-23T16:00:00.000Z","nv":1.2664,"tnv":1.3195},{"stockId":3000000006167,"date":"2024-09-22T16:00:00.000Z","nv":1.2228,"tnv":1.2759},{"stockId":3000000006167,"date":"2024-09-19T16:00:00.000Z","nv":1.2226,"tnv":1.2757},{"stockId":3000000006167,"date":"2024-09-18T16:00:00.000Z","nv":1.2322,"tnv":1.2853},{"stockId":3000000006167,"date":"2024-09-17T16:00:00.000Z","nv":1.212,"tnv":1.2651},{"stockId":3000000006167,"date":"2024-09-12T16:00:00.000Z","nv":1.2089,"tnv":1.262},{"stockId":3000000006167,"date":"2024-09-11T16:00:00.000Z","nv":1.2249,"tnv":1.278},{"stockId":3000000006167,"date":"2024-09-10T16:00:00.000Z","nv":1.2311,"tnv":1.2842},{"stockId":3000000006167,"date":"2024-09-09T16:00:00.000Z","nv":1.2181,"tnv":1.2712},{"stockId":3000000006167,"date":"2024-09-08T16:00:00.000Z","nv":1.2193,"tnv":1.2724},{"stockId":3000000006167,"date":"2024-09-05T16:00:00.000Z","nv":1.2278,"tnv":1.2809},{"stockId":3000000006167,"date":"2024-09-04T16:00:00.000Z","nv":1.2516,"tnv":1.3047},{"stockId":3000000006167,"date":"2024-09-03T16:00:00.000Z","nv":1.2448,"tnv":1.2979},{"stockId":3000000006167,"date":"2024-09-02T16:00:00.000Z","nv":1.2431,"tnv":1.2962},{"stockId":3000000006167,"date":"2024-09-01T16:00:00.000Z","nv":1.227,"tnv":1.2801},{"stockId":3000000006167,"date":"2024-08-29T16:00:00.000Z","nv":1.2587,"tnv":1.3118},{"stockId":3000000006167,"date":"2024-08-28T16:00:00.000Z","nv":1.231,"tnv":1.2841},{"stockId":3000000006167,"date":"2024-08-27T16:00:00.000Z","nv":1.212,"tnv":1.2651},{"stockId":3000000006167,"date":"2024-08-26T16:00:00.000Z","nv":1.2164,"tnv":1.2695},{"stockId":3000000006167,"date":"2024-08-25T16:00:00.000Z","nv":1.2299,"tnv":1.283},{"stockId":3000000006167,"date":"2024-08-22T16:00:00.000Z","nv":1.2267,"tnv":1.2798},{"stockId":3000000006167,"date":"2024-08-21T16:00:00.000Z","nv":1.2241,"tnv":1.2772},{"stockId":3000000006167,"date":"2024-08-20T16:00:00.000Z","nv":1.2395,"tnv":1.2926},{"stockId":3000000006167,"date":"2024-08-19T16:00:00.000Z","nv":1.246,"tnv":1.2991},{"stockId":3000000006167,"date":"2024-08-18T16:00:00.000Z","nv":1.2676,"tnv":1.3207},{"stockId":3000000006167,"date":"2024-08-15T16:00:00.000Z","nv":1.2702,"tnv":1.3233},{"stockId":3000000006167,"date":"2024-08-14T16:00:00.000Z","nv":1.2818,"tnv":1.3349},{"stockId":3000000006167,"date":"2024-08-13T16:00:00.000Z","nv":1.2773,"tnv":1.3304},{"stockId":3000000006167,"date":"2024-08-12T16:00:00.000Z","nv":1.2959,"tnv":1.349},{"stockId":3000000006167,"date":"2024-08-11T16:00:00.000Z","nv":1.299,"tnv":1.3521},{"stockId":3000000006167,"date":"2024-08-08T16:00:00.000Z","nv":1.3069,"tnv":1.36},{"stockId":3000000006167,"date":"2024-08-07T16:00:00.000Z","nv":1.3177,"tnv":1.3708},{"stockId":3000000006167,"date":"2024-08-06T16:00:00.000Z","nv":1.3158,"tnv":1.3689},{"stockId":3000000006167,"date":"2024-08-05T16:00:00.000Z","nv":1.3189,"tnv":1.372},{"stockId":3000000006167,"date":"2024-08-04T16:00:00.000Z","nv":1.299,"tnv":1.3521},{"stockId":3000000006167,"date":"2024-08-01T16:00:00.000Z","nv":1.3071,"tnv":1.3602},{"stockId":3000000006167,"date":"2024-07-31T16:00:00.000Z","nv":1.3191,"tnv":1.3722},{"stockId":3000000006167,"date":"2024-07-30T16:00:00.000Z","nv":1.3321,"tnv":1.3852},{"stockId":3000000006167,"date":"2024-07-29T16:00:00.000Z","nv":1.2729,"tnv":1.326},{"stockId":3000000006167,"date":"2024-07-28T16:00:00.000Z","nv":1.2784,"tnv":1.3315},{"stockId":3000000006167,"date":"2024-07-25T16:00:00.000Z","nv":1.3053,"tnv":1.3584},{"stockId":3000000006167,"date":"2024-07-24T16:00:00.000Z","nv":1.2928,"tnv":1.3459},{"stockId":3000000006167,"date":"2024-07-23T16:00:00.000Z","nv":1.2892,"tnv":1.3423},{"stockId":3000000006167,"date":"2024-07-22T16:00:00.000Z","nv":1.3044,"tnv":1.3575},{"stockId":3000000006167,"date":"2024-07-21T16:00:00.000Z","nv":1.341,"tnv":1.3941},{"stockId":3000000006167,"date":"2024-07-18T16:00:00.000Z","nv":1.3418,"tnv":1.3949},{"stockId":3000000006167,"date":"2024-07-17T16:00:00.000Z","nv":1.3372,"tnv":1.3903},{"stockId":3000000006167,"date":"2024-07-16T16:00:00.000Z","nv":1.3279,"tnv":1.381},{"stockId":3000000006167,"date":"2024-07-15T16:00:00.000Z","nv":1.318,"tnv":1.3711},{"stockId":3000000006167,"date":"2024-07-14T16:00:00.000Z","nv":1.3243,"tnv":1.3774},{"stockId":3000000006167,"date":"2024-07-11T16:00:00.000Z","nv":1.344,"tnv":1.3971},{"stockId":3000000006167,"date":"2024-07-10T16:00:00.000Z","nv":1.3401,"tnv":1.3932},{"stockId":3000000006167,"date":"2024-07-09T16:00:00.000Z","nv":1.3001,"tnv":1.3532},{"stockId":3000000006167,"date":"2024-07-08T16:00:00.000Z","nv":1.3076,"tnv":1.3607},{"stockId":3000000006167,"date":"2024-07-07T16:00:00.000Z","nv":1.2991,"tnv":1.3522},{"stockId":3000000006167,"date":"2024-07-04T16:00:00.000Z","nv":1.3284,"tnv":1.3815},{"stockId":3000000006167,"date":"2024-07-03T16:00:00.000Z","nv":1.3233,"tnv":1.3764},{"stockId":3000000006167,"date":"2024-07-02T16:00:00.000Z","nv":1.3432,"tnv":1.3963},{"stockId":3000000006167,"date":"2024-07-01T16:00:00.000Z","nv":1.3539,"tnv":1.407},{"stockId":3000000006167,"date":"2024-06-30T16:00:00.000Z","nv":1.3776,"tnv":1.4307},{"stockId":3000000006167,"date":"2024-06-27T16:00:00.000Z","nv":1.3608,"tnv":1.4139},{"stockId":3000000006167,"date":"2024-06-26T16:00:00.000Z","nv":1.3614,"tnv":1.4145},{"stockId":3000000006167,"date":"2024-06-25T16:00:00.000Z","nv":1.3968,"tnv":1.4499},{"stockId":3000000006167,"date":"2024-06-24T16:00:00.000Z","nv":1.3779,"tnv":1.431},{"stockId":3000000006167,"date":"2024-06-23T16:00:00.000Z","nv":1.3756,"tnv":1.4287},{"stockId":3000000006167,"date":"2024-06-20T16:00:00.000Z","nv":1.3979,"tnv":1.451},{"stockId":3000000006167,"date":"2024-06-19T16:00:00.000Z","nv":1.3965,"tnv":1.4496},{"stockId":3000000006167,"date":"2024-06-18T16:00:00.000Z","nv":1.4197,"tnv":1.4728},{"stockId":3000000006167,"date":"2024-06-17T16:00:00.000Z","nv":1.4416,"tnv":1.4947}],"influencesList":[]}