window.pageData = {"startDate":"2024-04-28T03:25:35.185Z","endDate":"2026-04-28T03:25:35.185Z","stock":{"_id":3000000006532,"stockCode":"006532","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-31T16:00:00.000Z","setUpScale":5153840000,"market":"a","tickerId":6532,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化阿尔法灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化阿尔法C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-10-15T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhaeflhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"盛豪","stockType":"fund_manager","stockCode":"db20377343","exchange":"fm","tickerId":1908158770},{"name":"孔令烨","stockType":"fund_manager","stockCode":"db20875835","exchange":"fm","tickerId":111225220740}],"hotMetrics":{"fss":{"stockId":3000000006532,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":233,"f_h_s_a":1783,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006532,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.23980442271363483,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.47088910654042876,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.2976769911504425,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.23464261246860013,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.31781084973595775,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.30686528497409327,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.23522595596755505,"f_p_r_y5_ssc":4275,"f_p_r_y5_ssrp":0.2129153018249883,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.2106014047410009},"fp":{"stockId":3000000006532,"type":"fp","f_p_r_fys":0.12878314689682613,"f_p_r_m1":0.04941139207094891,"f_p_r_m3":0.02100667693887992,"f_p_r_m6":0.13548866167818585,"f_p_r_y1":0.444169996367598,"f_p_r_y3":0.4294240310634896,"f_cagr_p_r_fs":0.12536877681837932,"f_p_r_d1":-0.0007028394714647668,"f_p_r_y2":0.5609736945425978,"f_p_r_y5":0.3514854850771616,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000006532,"type":"ff","f_m_f":897605,"f_m_f_r":0.012,"f_c_f":149600,"f_c_f_r":0.002,"f_m_a_c_f":1047205,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006532,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.9879,"f_nv_cr":0.015322539455539186},"f_as":{"stockId":3000000006532,"type":"f_as","f_tas":785921593.8148,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005055,"stockCode":"005055","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-31T16:00:00.000Z","setUpScale":5153840000,"market":"a","tickerId":5055,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化阿尔法灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化阿尔法A","fundSecondLevel":"hybrid","__csrcFundId":4768,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:42.508Z","masterFundFlag":1,"inceptionDate":"2017-09-25T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化阿尔法","pinyin":"htbrlhaeflhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300736,"holdings":366000,"marketCap":8557080,"netValueRatio":0.0061,"quarterlyChange":0.5074145712443603,"stock":{"stockCode":"300736","exchange":"sz","stockType":"company","tickerId":300736,"name":"百邦科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":688156,"holdings":349335,"marketCap":8272252,"netValueRatio":0.0059,"quarterlyChange":0.47907557776389664,"stock":{"stockCode":"688156","tickerId":688156,"exchange":"sh","stockType":"company","name":"路德科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300069,"holdings":383000,"marketCap":8073640,"netValueRatio":0.0058,"quarterlyChange":0.2220289855072468,"stock":{"stockCode":"300069","exchange":"sz","stockType":"company","tickerId":300069,"name":"金利华电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":2858,"holdings":459400,"marketCap":7396340,"netValueRatio":0.0053,"quarterlyChange":0.0733333333333337,"stock":{"stockCode":"002858","exchange":"sz","stockType":"company","tickerId":2858,"name":"力盛体育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300635,"holdings":533770,"marketCap":7333999,"netValueRatio":0.0052,"quarterlyChange":-0.14285714285714246,"stock":{"stockCode":"300635","exchange":"sz","stockType":"company","tickerId":300635,"name":"中达安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300966,"holdings":344900,"marketCap":7270492,"netValueRatio":0.0052,"quarterlyChange":0.0705942102590138,"stock":{"stockCode":"300966","tickerId":300966,"exchange":"sz","stockType":"company","name":"共同药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":301130,"holdings":231600,"marketCap":7212024,"netValueRatio":0.0051,"quarterlyChange":0.09110021023125436,"stock":{"stockCode":"301130","tickerId":301130,"exchange":"sz","stockType":"company","name":"西点药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":2679,"holdings":634200,"marketCap":7134750,"netValueRatio":0.0051,"quarterlyChange":-0.04336734693877564,"stock":{"stockCode":"002679","exchange":"sz","stockType":"company","tickerId":2679,"name":"福建金森"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":3030,"holdings":344900,"marketCap":7118736,"netValueRatio":0.0051,"quarterlyChange":0.02228826151560126,"stock":{"stockCode":"003030","tickerId":3030,"exchange":"sz","stockType":"company","name":"祖名股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":688718,"holdings":479593,"marketCap":7097976,"netValueRatio":0.0051,"quarterlyChange":0.13149847094801226,"stock":{"stockCode":"688718","tickerId":688718,"exchange":"sh","stockType":"company","name":"唯赛勃"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006532,"date":"2026-04-26T16:00:00.000Z","nv":1.9879,"tnv":1.9879},{"stockId":3000000006532,"date":"2026-04-23T16:00:00.000Z","nv":1.9579,"tnv":1.9579},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006532,"nv":1.9412,"tnv":1.9412},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006532,"nv":1.9596,"tnv":1.9596},{"stockId":3000000006532,"date":"2026-04-20T16:00:00.000Z","nv":1.9573,"tnv":1.9573},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006532,"nv":1.9561,"tnv":1.9561},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006532,"nv":1.9407,"tnv":1.9407},{"stockId":3000000006532,"date":"2026-04-15T16:00:00.000Z","nv":1.9463,"tnv":1.9463},{"stockId":3000000006532,"date":"2026-04-14T16:00:00.000Z","nv":1.9052,"tnv":1.9052},{"stockId":3000000006532,"date":"2026-04-13T16:00:00.000Z","nv":1.9183,"tnv":1.9183},{"stockId":3000000006532,"date":"2026-04-12T16:00:00.000Z","nv":1.9138,"tnv":1.9138},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006532,"nv":1.9178,"tnv":1.9178},{"stockId":3000000006532,"date":"2026-04-08T16:00:00.000Z","nv":1.898,"tnv":1.898},{"stockId":3000000006532,"date":"2026-04-07T16:00:00.000Z","nv":1.9304,"tnv":1.9304},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006532,"nv":1.8638,"tnv":1.8638},{"stockId":3000000006532,"date":"2026-04-02T16:00:00.000Z","nv":1.8218,"tnv":1.8218},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006532,"nv":1.8741,"tnv":1.8741},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006532,"nv":1.9084,"tnv":1.9084},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006532,"nv":1.8892,"tnv":1.8892},{"stockId":3000000006532,"date":"2026-03-29T16:00:00.000Z","nv":1.9132,"tnv":1.9132},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006532,"nv":1.8943,"tnv":1.8943},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006532,"nv":1.8651,"tnv":1.8651},{"stockId":3000000006532,"date":"2026-03-24T16:00:00.000Z","nv":1.8914,"tnv":1.8914},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006532,"nv":1.8489,"tnv":1.8489},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006532,"nv":1.7676,"tnv":1.7676},{"stockId":3000000006532,"date":"2026-03-19T16:00:00.000Z","nv":1.8748,"tnv":1.8748},{"stockId":3000000006532,"date":"2026-03-18T16:00:00.000Z","nv":1.9363,"tnv":1.9363},{"stockId":3000000006532,"date":"2026-03-17T16:00:00.000Z","nv":1.9908,"tnv":1.9908},{"stockId":3000000006532,"date":"2026-03-16T16:00:00.000Z","nv":1.9586,"tnv":1.9586},{"stockId":3000000006532,"date":"2026-03-15T16:00:00.000Z","nv":2.0016,"tnv":2.0016},{"stockId":3000000006532,"date":"2026-03-12T16:00:00.000Z","nv":2.0025,"tnv":2.0025},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006532,"nv":2.0036,"tnv":2.0036},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006532,"nv":2.03,"tnv":2.03},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006532,"nv":2.0431,"tnv":2.0431},{"stockId":3000000006532,"date":"2026-03-08T16:00:00.000Z","nv":1.9904,"tnv":1.9904},{"stockId":3000000006532,"date":"2026-03-05T16:00:00.000Z","nv":2.0064,"tnv":2.0064},{"stockId":3000000006532,"date":"2026-03-04T16:00:00.000Z","nv":1.9444,"tnv":1.9444},{"stockId":3000000006532,"date":"2026-03-03T16:00:00.000Z","nv":1.924,"tnv":1.924},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006532,"nv":1.9381,"tnv":1.9381},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006532,"nv":1.9858,"tnv":1.9858},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006532,"nv":2.0453,"tnv":2.0453},{"stockId":3000000006532,"date":"2026-02-25T16:00:00.000Z","nv":2.0329,"tnv":2.0329},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006532,"nv":2.036,"tnv":2.036},{"stockId":3000000006532,"date":"2026-02-23T16:00:00.000Z","nv":2.0306,"tnv":2.0306},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006532,"nv":1.9937,"tnv":1.9937},{"stockId":3000000006532,"date":"2026-02-11T16:00:00.000Z","nv":1.992,"tnv":1.992},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006532,"nv":2.0067,"tnv":2.0067},{"stockId":3000000006532,"date":"2026-02-09T16:00:00.000Z","nv":2.0094,"tnv":2.0094},{"stockId":3000000006532,"date":"2026-02-08T16:00:00.000Z","nv":2.0048,"tnv":2.0048},{"stockId":3000000006532,"date":"2026-02-05T16:00:00.000Z","nv":1.9766,"tnv":1.9766},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006532,"nv":1.9623,"tnv":1.9623},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006532,"nv":1.9611,"tnv":1.9611},{"stockId":3000000006532,"date":"2026-02-02T16:00:00.000Z","nv":1.9483,"tnv":1.9483},{"stockId":3000000006532,"date":"2026-02-01T16:00:00.000Z","nv":1.9166,"tnv":1.9166},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006532,"nv":1.9425,"tnv":1.9425},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006532,"nv":1.9174,"tnv":1.9174},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006532,"nv":1.9271,"tnv":1.9271},{"stockId":3000000006532,"date":"2026-01-26T16:00:00.000Z","nv":1.947,"tnv":1.947},{"stockId":3000000006532,"date":"2026-01-25T16:00:00.000Z","nv":1.9512,"tnv":1.9512},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006532,"nv":1.9654,"tnv":1.9654},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006532,"nv":1.9489,"tnv":1.9489},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006532,"nv":1.9313,"tnv":1.9313},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006532,"nv":1.9101,"tnv":1.9101},{"stockId":3000000006532,"date":"2026-01-18T16:00:00.000Z","nv":1.9062,"tnv":1.9062},{"stockId":3000000006532,"date":"2026-01-15T16:00:00.000Z","nv":1.8722,"tnv":1.8722},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006532,"nv":1.875,"tnv":1.875},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006532,"nv":1.8741,"tnv":1.8741},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006532,"nv":1.8681,"tnv":1.8681},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006532,"nv":1.8648,"tnv":1.8648},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006532,"nv":1.8351,"tnv":1.8351},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006532,"nv":1.8128,"tnv":1.8128},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006532,"nv":1.7768,"tnv":1.7768},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006532,"nv":1.7868,"tnv":1.7868},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006532,"nv":1.7843,"tnv":1.7843},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006532,"nv":1.7611,"tnv":1.7611},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006532,"nv":1.7534,"tnv":1.7534},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006532,"nv":1.7655,"tnv":1.7655},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006532,"nv":1.7566,"tnv":1.7566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006532,"nv":1.7699,"tnv":1.7699},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006532,"nv":1.7519,"tnv":1.7519},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006532,"nv":1.7362,"tnv":1.7362},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006532,"nv":1.7449,"tnv":1.7449},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006532,"nv":1.7491,"tnv":1.7491},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006532,"nv":1.709,"tnv":1.709},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006532,"nv":1.6795,"tnv":1.6795},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006532,"nv":1.6749,"tnv":1.6749},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006532,"nv":1.7048,"tnv":1.7048},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006532,"nv":1.6978,"tnv":1.6978},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006532,"nv":1.7186,"tnv":1.7186},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006532,"nv":1.7594,"tnv":1.7594},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006532,"nv":1.7758,"tnv":1.7758},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006532,"nv":1.7896,"tnv":1.7896},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006532,"nv":1.7736,"tnv":1.7736},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006532,"nv":1.7427,"tnv":1.7427},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006532,"nv":1.7674,"tnv":1.7674},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006532,"nv":1.7835,"tnv":1.7835},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006532,"nv":1.7899,"tnv":1.7899},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006532,"nv":1.7913,"tnv":1.7913},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006532,"nv":1.766,"tnv":1.766},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006532,"nv":1.7474,"tnv":1.7474},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006532,"nv":1.7629,"tnv":1.7629},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006532,"nv":1.7393,"tnv":1.7393},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006532,"nv":1.7029,"tnv":1.7029},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006532,"nv":1.781,"tnv":1.781},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006532,"nv":1.7934,"tnv":1.7934},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006532,"nv":1.8366,"tnv":1.8366},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006532,"nv":1.8493,"tnv":1.8493},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006532,"nv":1.8405,"tnv":1.8405},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006532,"nv":1.8257,"tnv":1.8257},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006532,"nv":1.8078,"tnv":1.8078},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006532,"nv":1.8092,"tnv":1.8092},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006532,"nv":1.7992,"tnv":1.7992},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006532,"nv":1.7926,"tnv":1.7926},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006532,"nv":1.789,"tnv":1.789},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006532,"nv":1.786,"tnv":1.786},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006532,"nv":1.7711,"tnv":1.7711},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006532,"nv":1.7704,"tnv":1.7704},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006532,"nv":1.7522,"tnv":1.7522},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006532,"nv":1.7285,"tnv":1.7285},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006532,"nv":1.7393,"tnv":1.7393},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006532,"nv":1.7582,"tnv":1.7582},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006532,"nv":1.7507,"tnv":1.7507},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006532,"nv":1.7511,"tnv":1.7511},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006532,"nv":1.7407,"tnv":1.7407},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006532,"nv":1.7284,"tnv":1.7284},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006532,"nv":1.719,"tnv":1.719},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006532,"nv":1.6844,"tnv":1.6844},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006532,"nv":1.6527,"tnv":1.6527},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006532,"nv":1.672,"tnv":1.672},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006532,"nv":1.6919,"tnv":1.6919},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006532,"nv":1.6783,"tnv":1.6783},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006532,"nv":1.6819,"tnv":1.6819},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006532,"nv":1.6843,"tnv":1.6843},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006532,"nv":1.674,"tnv":1.674},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006532,"nv":1.6763,"tnv":1.6763},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006532,"nv":1.6755,"tnv":1.6755},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006532,"nv":1.6567,"tnv":1.6567},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006532,"nv":1.6542,"tnv":1.6542},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006532,"nv":1.6673,"tnv":1.6673},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006532,"nv":1.636,"tnv":1.636},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006532,"nv":1.6568,"tnv":1.6568},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006532,"nv":1.6657,"tnv":1.6657},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006532,"nv":1.6718,"tnv":1.6718},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006532,"nv":1.7051,"tnv":1.7051},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006532,"nv":1.7073,"tnv":1.7073},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006532,"nv":1.6864,"tnv":1.6864},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006532,"nv":1.6907,"tnv":1.6907},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006532,"nv":1.6973,"tnv":1.6973},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006532,"nv":1.679,"tnv":1.679},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006532,"nv":1.6705,"tnv":1.6705},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006532,"nv":1.6808,"tnv":1.6808},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006532,"nv":1.6544,"tnv":1.6544},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006532,"nv":1.6268,"tnv":1.6268},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006532,"nv":1.6223,"tnv":1.6223},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006532,"nv":1.6573,"tnv":1.6573},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006532,"nv":1.6735,"tnv":1.6735},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006532,"nv":1.6615,"tnv":1.6615},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006532,"nv":1.6612,"tnv":1.6612},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006532,"nv":1.6445,"tnv":1.6445},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006532,"nv":1.6665,"tnv":1.6665},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006532,"nv":1.6697,"tnv":1.6697},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006532,"nv":1.6352,"tnv":1.6352},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006532,"nv":1.6083,"tnv":1.6083},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006532,"nv":1.6067,"tnv":1.6067},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006532,"nv":1.5871,"tnv":1.5871},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006532,"nv":1.5918,"tnv":1.5918},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006532,"nv":1.5884,"tnv":1.5884},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006532,"nv":1.573,"tnv":1.573},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006532,"nv":1.58,"tnv":1.58},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006532,"nv":1.5661,"tnv":1.5661},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006532,"nv":1.5551,"tnv":1.5551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006532,"nv":1.553,"tnv":1.553},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006532,"nv":1.5493,"tnv":1.5493},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006532,"nv":1.5499,"tnv":1.5499},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006532,"nv":1.5423,"tnv":1.5423},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006532,"nv":1.5277,"tnv":1.5277},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006532,"nv":1.5214,"tnv":1.5214},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006532,"nv":1.5253,"tnv":1.5253},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006532,"nv":1.5493,"tnv":1.5493},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006532,"nv":1.5451,"tnv":1.5451},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006532,"nv":1.5442,"tnv":1.5442},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006532,"nv":1.5407,"tnv":1.5407},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006532,"nv":1.5448,"tnv":1.5448},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006532,"nv":1.5347,"tnv":1.5347},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006532,"nv":1.5345,"tnv":1.5345},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006532,"nv":1.5193,"tnv":1.5193},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006532,"nv":1.5033,"tnv":1.5033},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006532,"nv":1.4959,"tnv":1.4959},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006532,"nv":1.4903,"tnv":1.4903},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006532,"nv":1.4938,"tnv":1.4938},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006532,"nv":1.4986,"tnv":1.4986},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006532,"nv":1.4929,"tnv":1.4929},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006532,"nv":1.4913,"tnv":1.4913},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006532,"nv":1.4848,"tnv":1.4848},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006532,"nv":1.4899,"tnv":1.4899},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006532,"nv":1.4791,"tnv":1.4791},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006532,"nv":1.4805,"tnv":1.4805},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006532,"nv":1.4784,"tnv":1.4784},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006532,"nv":1.4716,"tnv":1.4716},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006532,"nv":1.4689,"tnv":1.4689},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006532,"nv":1.4603,"tnv":1.4603},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006532,"nv":1.4545,"tnv":1.4545},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006532,"nv":1.4576,"tnv":1.4576},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006532,"nv":1.4612,"tnv":1.4612},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006532,"nv":1.4445,"tnv":1.4445},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006532,"nv":1.4301,"tnv":1.4301},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006532,"nv":1.4264,"tnv":1.4264},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006532,"nv":1.4237,"tnv":1.4237},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006532,"nv":1.4387,"tnv":1.4387},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006532,"nv":1.4395,"tnv":1.4395},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006532,"nv":1.4395,"tnv":1.4395},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006532,"nv":1.4347,"tnv":1.4347},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006532,"nv":1.4408,"tnv":1.4408},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006532,"nv":1.438,"tnv":1.438},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006532,"nv":1.4261,"tnv":1.4261},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006532,"nv":1.4313,"tnv":1.4313},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006532,"nv":1.4242,"tnv":1.4242},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006532,"nv":1.4241,"tnv":1.4241},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006532,"nv":1.4234,"tnv":1.4234},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006532,"nv":1.4136,"tnv":1.4136},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006532,"nv":1.4049,"tnv":1.4049},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006532,"nv":1.4072,"tnv":1.4072},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006532,"nv":1.3973,"tnv":1.3973},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006532,"nv":1.3961,"tnv":1.3961},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006532,"nv":1.4002,"tnv":1.4002},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006532,"nv":1.4036,"tnv":1.4036},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006532,"nv":1.4154,"tnv":1.4154},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006532,"nv":1.4179,"tnv":1.4179},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006532,"nv":1.4102,"tnv":1.4102},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006532,"nv":1.404,"tnv":1.404},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006532,"nv":1.4055,"tnv":1.4055},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006532,"nv":1.4083,"tnv":1.4083},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006532,"nv":1.422,"tnv":1.422},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006532,"nv":1.4057,"tnv":1.4057},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006532,"nv":1.4036,"tnv":1.4036},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006532,"nv":1.3903,"tnv":1.3903},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006532,"nv":1.3937,"tnv":1.3937},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006532,"nv":1.3874,"tnv":1.3874},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006532,"nv":1.3797,"tnv":1.3797},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006532,"nv":1.3684,"tnv":1.3684},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006532,"nv":1.3702,"tnv":1.3702},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006532,"nv":1.3731,"tnv":1.3731},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006532,"nv":1.3765,"tnv":1.3765},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006532,"nv":1.375,"tnv":1.375},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006532,"nv":1.3758,"tnv":1.3758},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006532,"nv":1.3747,"tnv":1.3747},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006532,"nv":1.3753,"tnv":1.3753},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006532,"nv":1.3656,"tnv":1.3656},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006532,"nv":1.3648,"tnv":1.3648},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006532,"nv":1.364,"tnv":1.364},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006532,"nv":1.3668,"tnv":1.3668},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006532,"nv":1.3643,"tnv":1.3643},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006532,"nv":1.3567,"tnv":1.3567},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006532,"nv":1.3472,"tnv":1.3472},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006532,"nv":1.3227,"tnv":1.3227},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006532,"nv":1.3108,"tnv":1.3108},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006532,"nv":1.2933,"tnv":1.2933},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006532,"nv":1.4048,"tnv":1.4048},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006532,"nv":1.4199,"tnv":1.4199},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006532,"nv":1.4168,"tnv":1.4168},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006532,"nv":1.4141,"tnv":1.4141},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006532,"nv":1.4248,"tnv":1.4248},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006532,"nv":1.4306,"tnv":1.4306},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006532,"nv":1.4266,"tnv":1.4266},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006532,"nv":1.4303,"tnv":1.4303},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006532,"nv":1.4299,"tnv":1.4299},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006532,"nv":1.423,"tnv":1.423},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006532,"nv":1.4454,"tnv":1.4454},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006532,"nv":1.4502,"tnv":1.4502},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006532,"nv":1.4498,"tnv":1.4498},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006532,"nv":1.4423,"tnv":1.4423},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006532,"nv":1.4394,"tnv":1.4394},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006532,"nv":1.4148,"tnv":1.4148},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006532,"nv":1.4229,"tnv":1.4229},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006532,"nv":1.4244,"tnv":1.4244},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006532,"nv":1.4218,"tnv":1.4218},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006532,"nv":1.4228,"tnv":1.4228},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006532,"nv":1.4256,"tnv":1.4256},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006532,"nv":1.4108,"tnv":1.4108},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006532,"nv":1.4056,"tnv":1.4056},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006532,"nv":1.4034,"tnv":1.4034},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006532,"nv":1.3953,"tnv":1.3953},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006532,"nv":1.4231,"tnv":1.4231},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006532,"nv":1.4228,"tnv":1.4228},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006532,"nv":1.407,"tnv":1.407},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006532,"nv":1.4172,"tnv":1.4172},{"stockId":3000000006532,"date":"2025-02-20T16:00:00.000Z","nv":1.4197,"tnv":1.4197},{"stockId":3000000006532,"date":"2025-02-19T16:00:00.000Z","nv":1.4079,"tnv":1.4079},{"stockId":3000000006532,"date":"2025-02-18T16:00:00.000Z","nv":1.409,"tnv":1.409},{"stockId":3000000006532,"date":"2025-02-17T16:00:00.000Z","nv":1.3956,"tnv":1.3956},{"stockId":3000000006532,"date":"2025-02-16T16:00:00.000Z","nv":1.4066,"tnv":1.4066},{"stockId":3000000006532,"date":"2025-02-13T16:00:00.000Z","nv":1.4073,"tnv":1.4073},{"stockId":3000000006532,"date":"2025-02-12T16:00:00.000Z","nv":1.3976,"tnv":1.3976},{"stockId":3000000006532,"date":"2025-02-11T16:00:00.000Z","nv":1.407,"tnv":1.407},{"stockId":3000000006532,"date":"2025-02-10T16:00:00.000Z","nv":1.3992,"tnv":1.3992},{"stockId":3000000006532,"date":"2025-02-09T16:00:00.000Z","nv":1.4026,"tnv":1.4026},{"stockId":3000000006532,"date":"2025-02-06T16:00:00.000Z","nv":1.4016,"tnv":1.4016},{"stockId":3000000006532,"date":"2025-02-05T16:00:00.000Z","nv":1.3868,"tnv":1.3868},{"stockId":3000000006532,"date":"2025-02-04T16:00:00.000Z","nv":1.3707,"tnv":1.3707},{"stockId":3000000006532,"date":"2025-01-26T16:00:00.000Z","nv":1.3854,"tnv":1.3854},{"stockId":3000000006532,"date":"2025-01-23T16:00:00.000Z","nv":1.3858,"tnv":1.3858},{"stockId":3000000006532,"date":"2025-01-22T16:00:00.000Z","nv":1.3746,"tnv":1.3746},{"stockId":3000000006532,"date":"2025-01-21T16:00:00.000Z","nv":1.3739,"tnv":1.3739},{"stockId":3000000006532,"date":"2025-01-20T16:00:00.000Z","nv":1.3824,"tnv":1.3824},{"stockId":3000000006532,"date":"2025-01-19T16:00:00.000Z","nv":1.3811,"tnv":1.3811},{"stockId":3000000006532,"date":"2025-01-16T16:00:00.000Z","nv":1.3772,"tnv":1.3772},{"stockId":3000000006532,"date":"2025-01-15T16:00:00.000Z","nv":1.3649,"tnv":1.3649},{"stockId":3000000006532,"date":"2025-01-14T16:00:00.000Z","nv":1.3588,"tnv":1.3588},{"stockId":3000000006532,"date":"2025-01-13T16:00:00.000Z","nv":1.3663,"tnv":1.3663},{"stockId":3000000006532,"date":"2025-01-12T16:00:00.000Z","nv":1.3313,"tnv":1.3313},{"stockId":3000000006532,"date":"2025-01-09T16:00:00.000Z","nv":1.3354,"tnv":1.3354},{"stockId":3000000006532,"date":"2025-01-08T16:00:00.000Z","nv":1.3508,"tnv":1.3508},{"stockId":3000000006532,"date":"2025-01-07T16:00:00.000Z","nv":1.3589,"tnv":1.3589},{"stockId":3000000006532,"date":"2025-01-06T16:00:00.000Z","nv":1.3552,"tnv":1.3552},{"stockId":3000000006532,"date":"2025-01-05T16:00:00.000Z","nv":1.3474,"tnv":1.3474},{"stockId":3000000006532,"date":"2025-01-02T16:00:00.000Z","nv":1.3428,"tnv":1.3428},{"stockId":3000000006532,"date":"2025-01-01T16:00:00.000Z","nv":1.3552,"tnv":1.3552},{"stockId":3000000006532,"date":"2024-12-30T16:00:00.000Z","nv":1.3914,"tnv":1.3914},{"stockId":3000000006532,"date":"2024-12-29T16:00:00.000Z","nv":1.4168,"tnv":1.4168},{"stockId":3000000006532,"date":"2024-12-26T16:00:00.000Z","nv":1.4099,"tnv":1.4099},{"stockId":3000000006532,"date":"2024-12-25T16:00:00.000Z","nv":1.4083,"tnv":1.4083},{"stockId":3000000006532,"date":"2024-12-24T16:00:00.000Z","nv":1.4066,"tnv":1.4066},{"stockId":3000000006532,"date":"2024-12-23T16:00:00.000Z","nv":1.4091,"tnv":1.4091},{"stockId":3000000006532,"date":"2024-12-22T16:00:00.000Z","nv":1.3869,"tnv":1.3869},{"stockId":3000000006532,"date":"2024-12-19T16:00:00.000Z","nv":1.3925,"tnv":1.3925},{"stockId":3000000006532,"date":"2024-12-18T16:00:00.000Z","nv":1.3955,"tnv":1.3955},{"stockId":3000000006532,"date":"2024-12-17T16:00:00.000Z","nv":1.3972,"tnv":1.3972},{"stockId":3000000006532,"date":"2024-12-16T16:00:00.000Z","nv":1.3921,"tnv":1.3921},{"stockId":3000000006532,"date":"2024-12-15T16:00:00.000Z","nv":1.3972,"tnv":1.3972},{"stockId":3000000006532,"date":"2024-12-12T16:00:00.000Z","nv":1.4066,"tnv":1.4066},{"stockId":3000000006532,"date":"2024-12-11T16:00:00.000Z","nv":1.4326,"tnv":1.4326},{"stockId":3000000006532,"date":"2024-12-10T16:00:00.000Z","nv":1.4147,"tnv":1.4147},{"stockId":3000000006532,"date":"2024-12-09T16:00:00.000Z","nv":1.4075,"tnv":1.4075},{"stockId":3000000006532,"date":"2024-12-08T16:00:00.000Z","nv":1.4,"tnv":1.4},{"stockId":3000000006532,"date":"2024-12-05T16:00:00.000Z","nv":1.4018,"tnv":1.4018},{"stockId":3000000006532,"date":"2024-12-04T16:00:00.000Z","nv":1.3842,"tnv":1.3842},{"stockId":3000000006532,"date":"2024-12-03T16:00:00.000Z","nv":1.3858,"tnv":1.3858},{"stockId":3000000006532,"date":"2024-12-02T16:00:00.000Z","nv":1.3953,"tnv":1.3953},{"stockId":3000000006532,"date":"2024-12-01T16:00:00.000Z","nv":1.3903,"tnv":1.3903},{"stockId":3000000006532,"date":"2024-11-28T16:00:00.000Z","nv":1.3775,"tnv":1.3775},{"stockId":3000000006532,"date":"2024-11-27T16:00:00.000Z","nv":1.3594,"tnv":1.3594},{"stockId":3000000006532,"date":"2024-11-26T16:00:00.000Z","nv":1.3688,"tnv":1.3688},{"stockId":3000000006532,"date":"2024-11-25T16:00:00.000Z","nv":1.3452,"tnv":1.3452},{"stockId":3000000006532,"date":"2024-11-24T16:00:00.000Z","nv":1.3502,"tnv":1.3502},{"stockId":3000000006532,"date":"2024-11-21T16:00:00.000Z","nv":1.3509,"tnv":1.3509},{"stockId":3000000006532,"date":"2024-11-20T16:00:00.000Z","nv":1.3961,"tnv":1.3961},{"stockId":3000000006532,"date":"2024-11-19T16:00:00.000Z","nv":1.395,"tnv":1.395},{"stockId":3000000006532,"date":"2024-11-18T16:00:00.000Z","nv":1.388,"tnv":1.388},{"stockId":3000000006532,"date":"2024-11-17T16:00:00.000Z","nv":1.3746,"tnv":1.3746},{"stockId":3000000006532,"date":"2024-11-14T16:00:00.000Z","nv":1.3789,"tnv":1.3789},{"stockId":3000000006532,"date":"2024-11-13T16:00:00.000Z","nv":1.4003,"tnv":1.4003},{"stockId":3000000006532,"date":"2024-11-12T16:00:00.000Z","nv":1.4261,"tnv":1.4261},{"stockId":3000000006532,"date":"2024-11-11T16:00:00.000Z","nv":1.4237,"tnv":1.4237},{"stockId":3000000006532,"date":"2024-11-10T16:00:00.000Z","nv":1.4394,"tnv":1.4394},{"stockId":3000000006532,"date":"2024-11-07T16:00:00.000Z","nv":1.431,"tnv":1.431},{"stockId":3000000006532,"date":"2024-11-06T16:00:00.000Z","nv":1.4409,"tnv":1.4409},{"stockId":3000000006532,"date":"2024-11-05T16:00:00.000Z","nv":1.4077,"tnv":1.4077},{"stockId":3000000006532,"date":"2024-11-04T16:00:00.000Z","nv":1.4125,"tnv":1.4125},{"stockId":3000000006532,"date":"2024-11-03T16:00:00.000Z","nv":1.3827,"tnv":1.3827},{"stockId":3000000006532,"date":"2024-10-31T16:00:00.000Z","nv":1.3633,"tnv":1.3633},{"stockId":3000000006532,"date":"2024-10-30T16:00:00.000Z","nv":1.3683,"tnv":1.3683},{"stockId":3000000006532,"date":"2024-10-29T16:00:00.000Z","nv":1.369,"tnv":1.369},{"stockId":3000000006532,"date":"2024-10-28T16:00:00.000Z","nv":1.3759,"tnv":1.3759},{"stockId":3000000006532,"date":"2024-10-27T16:00:00.000Z","nv":1.3907,"tnv":1.3907},{"stockId":3000000006532,"date":"2024-10-24T16:00:00.000Z","nv":1.3836,"tnv":1.3836},{"stockId":3000000006532,"date":"2024-10-23T16:00:00.000Z","nv":1.3765,"tnv":1.3765},{"stockId":3000000006532,"date":"2024-10-22T16:00:00.000Z","nv":1.3889,"tnv":1.3889},{"stockId":3000000006532,"date":"2024-10-21T16:00:00.000Z","nv":1.3851,"tnv":1.3851},{"stockId":3000000006532,"date":"2024-10-20T16:00:00.000Z","nv":1.3776,"tnv":1.3776},{"stockId":3000000006532,"date":"2024-10-17T16:00:00.000Z","nv":1.3711,"tnv":1.3711},{"stockId":3000000006532,"date":"2024-10-16T16:00:00.000Z","nv":1.332,"tnv":1.332},{"stockId":3000000006532,"date":"2024-10-15T16:00:00.000Z","nv":1.3446,"tnv":1.3446},{"stockId":3000000006532,"date":"2024-10-14T16:00:00.000Z","nv":1.3469,"tnv":1.3469},{"stockId":3000000006532,"date":"2024-10-13T16:00:00.000Z","nv":1.3811,"tnv":1.3811},{"stockId":3000000006532,"date":"2024-10-10T16:00:00.000Z","nv":1.3492,"tnv":1.3492},{"stockId":3000000006532,"date":"2024-10-09T16:00:00.000Z","nv":1.3879,"tnv":1.3879},{"stockId":3000000006532,"date":"2024-10-08T16:00:00.000Z","nv":1.3714,"tnv":1.3714},{"stockId":3000000006532,"date":"2024-10-07T16:00:00.000Z","nv":1.473,"tnv":1.473},{"stockId":3000000006532,"date":"2024-09-29T16:00:00.000Z","nv":1.3942,"tnv":1.3942},{"stockId":3000000006532,"date":"2024-09-26T16:00:00.000Z","nv":1.2842,"tnv":1.2842},{"stockId":3000000006532,"date":"2024-09-25T16:00:00.000Z","nv":1.237,"tnv":1.237},{"stockId":3000000006532,"date":"2024-09-24T16:00:00.000Z","nv":1.1884,"tnv":1.1884},{"stockId":3000000006532,"date":"2024-09-23T16:00:00.000Z","nv":1.1748,"tnv":1.1748},{"stockId":3000000006532,"date":"2024-09-22T16:00:00.000Z","nv":1.1307,"tnv":1.1307},{"stockId":3000000006532,"date":"2024-09-19T16:00:00.000Z","nv":1.1267,"tnv":1.1267},{"stockId":3000000006532,"date":"2024-09-18T16:00:00.000Z","nv":1.1285,"tnv":1.1285},{"stockId":3000000006532,"date":"2024-09-17T16:00:00.000Z","nv":1.1162,"tnv":1.1162},{"stockId":3000000006532,"date":"2024-09-12T16:00:00.000Z","nv":1.1097,"tnv":1.1097},{"stockId":3000000006532,"date":"2024-09-11T16:00:00.000Z","nv":1.1168,"tnv":1.1168},{"stockId":3000000006532,"date":"2024-09-10T16:00:00.000Z","nv":1.119,"tnv":1.119},{"stockId":3000000006532,"date":"2024-09-09T16:00:00.000Z","nv":1.1233,"tnv":1.1233},{"stockId":3000000006532,"date":"2024-09-08T16:00:00.000Z","nv":1.1235,"tnv":1.1235},{"stockId":3000000006532,"date":"2024-09-05T16:00:00.000Z","nv":1.1365,"tnv":1.1365},{"stockId":3000000006532,"date":"2024-09-04T16:00:00.000Z","nv":1.1489,"tnv":1.1489},{"stockId":3000000006532,"date":"2024-09-03T16:00:00.000Z","nv":1.1454,"tnv":1.1454},{"stockId":3000000006532,"date":"2024-09-02T16:00:00.000Z","nv":1.1517,"tnv":1.1517},{"stockId":3000000006532,"date":"2024-09-01T16:00:00.000Z","nv":1.1482,"tnv":1.1482},{"stockId":3000000006532,"date":"2024-08-29T16:00:00.000Z","nv":1.166,"tnv":1.166},{"stockId":3000000006532,"date":"2024-08-28T16:00:00.000Z","nv":1.1518,"tnv":1.1518},{"stockId":3000000006532,"date":"2024-08-27T16:00:00.000Z","nv":1.1499,"tnv":1.1499},{"stockId":3000000006532,"date":"2024-08-26T16:00:00.000Z","nv":1.1548,"tnv":1.1548},{"stockId":3000000006532,"date":"2024-08-25T16:00:00.000Z","nv":1.1609,"tnv":1.1609},{"stockId":3000000006532,"date":"2024-08-22T16:00:00.000Z","nv":1.1635,"tnv":1.1635},{"stockId":3000000006532,"date":"2024-08-21T16:00:00.000Z","nv":1.1595,"tnv":1.1595},{"stockId":3000000006532,"date":"2024-08-20T16:00:00.000Z","nv":1.1661,"tnv":1.1661},{"stockId":3000000006532,"date":"2024-08-19T16:00:00.000Z","nv":1.1705,"tnv":1.1705},{"stockId":3000000006532,"date":"2024-08-18T16:00:00.000Z","nv":1.1846,"tnv":1.1846},{"stockId":3000000006532,"date":"2024-08-15T16:00:00.000Z","nv":1.1769,"tnv":1.1769},{"stockId":3000000006532,"date":"2024-08-14T16:00:00.000Z","nv":1.1763,"tnv":1.1763},{"stockId":3000000006532,"date":"2024-08-13T16:00:00.000Z","nv":1.167,"tnv":1.167},{"stockId":3000000006532,"date":"2024-08-12T16:00:00.000Z","nv":1.1787,"tnv":1.1787},{"stockId":3000000006532,"date":"2024-08-11T16:00:00.000Z","nv":1.1756,"tnv":1.1756},{"stockId":3000000006532,"date":"2024-08-08T16:00:00.000Z","nv":1.1757,"tnv":1.1757},{"stockId":3000000006532,"date":"2024-08-07T16:00:00.000Z","nv":1.1797,"tnv":1.1797},{"stockId":3000000006532,"date":"2024-08-06T16:00:00.000Z","nv":1.1792,"tnv":1.1792},{"stockId":3000000006532,"date":"2024-08-05T16:00:00.000Z","nv":1.1795,"tnv":1.1795},{"stockId":3000000006532,"date":"2024-08-04T16:00:00.000Z","nv":1.1729,"tnv":1.1729},{"stockId":3000000006532,"date":"2024-08-01T16:00:00.000Z","nv":1.193,"tnv":1.193},{"stockId":3000000006532,"date":"2024-07-31T16:00:00.000Z","nv":1.2076,"tnv":1.2076},{"stockId":3000000006532,"date":"2024-07-30T16:00:00.000Z","nv":1.2137,"tnv":1.2137},{"stockId":3000000006532,"date":"2024-07-29T16:00:00.000Z","nv":1.1793,"tnv":1.1793},{"stockId":3000000006532,"date":"2024-07-28T16:00:00.000Z","nv":1.1861,"tnv":1.1861},{"stockId":3000000006532,"date":"2024-07-25T16:00:00.000Z","nv":1.1904,"tnv":1.1904},{"stockId":3000000006532,"date":"2024-07-24T16:00:00.000Z","nv":1.1817,"tnv":1.1817},{"stockId":3000000006532,"date":"2024-07-23T16:00:00.000Z","nv":1.1879,"tnv":1.1879},{"stockId":3000000006532,"date":"2024-07-22T16:00:00.000Z","nv":1.1978,"tnv":1.1978},{"stockId":3000000006532,"date":"2024-07-21T16:00:00.000Z","nv":1.2278,"tnv":1.2278},{"stockId":3000000006532,"date":"2024-07-18T16:00:00.000Z","nv":1.2376,"tnv":1.2376},{"stockId":3000000006532,"date":"2024-07-17T16:00:00.000Z","nv":1.2376,"tnv":1.2376},{"stockId":3000000006532,"date":"2024-07-16T16:00:00.000Z","nv":1.2328,"tnv":1.2328},{"stockId":3000000006532,"date":"2024-07-15T16:00:00.000Z","nv":1.2401,"tnv":1.2401},{"stockId":3000000006532,"date":"2024-07-14T16:00:00.000Z","nv":1.238,"tnv":1.238},{"stockId":3000000006532,"date":"2024-07-11T16:00:00.000Z","nv":1.2406,"tnv":1.2406},{"stockId":3000000006532,"date":"2024-07-10T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000006532,"date":"2024-07-09T16:00:00.000Z","nv":1.2271,"tnv":1.2271},{"stockId":3000000006532,"date":"2024-07-08T16:00:00.000Z","nv":1.2343,"tnv":1.2343},{"stockId":3000000006532,"date":"2024-07-07T16:00:00.000Z","nv":1.2135,"tnv":1.2135},{"stockId":3000000006532,"date":"2024-07-04T16:00:00.000Z","nv":1.2264,"tnv":1.2264},{"stockId":3000000006532,"date":"2024-07-03T16:00:00.000Z","nv":1.2262,"tnv":1.2262},{"stockId":3000000006532,"date":"2024-07-02T16:00:00.000Z","nv":1.2398,"tnv":1.2398},{"stockId":3000000006532,"date":"2024-07-01T16:00:00.000Z","nv":1.2479,"tnv":1.2479},{"stockId":3000000006532,"date":"2024-06-30T16:00:00.000Z","nv":1.2575,"tnv":1.2575},{"stockId":3000000006532,"date":"2024-06-27T16:00:00.000Z","nv":1.2442,"tnv":1.2442},{"stockId":3000000006532,"date":"2024-06-26T16:00:00.000Z","nv":1.2317,"tnv":1.2317},{"stockId":3000000006532,"date":"2024-06-25T16:00:00.000Z","nv":1.2456,"tnv":1.2456},{"stockId":3000000006532,"date":"2024-06-24T16:00:00.000Z","nv":1.2318,"tnv":1.2318},{"stockId":3000000006532,"date":"2024-06-23T16:00:00.000Z","nv":1.2363,"tnv":1.2363},{"stockId":3000000006532,"date":"2024-06-20T16:00:00.000Z","nv":1.2561,"tnv":1.2561},{"stockId":3000000006532,"date":"2024-06-19T16:00:00.000Z","nv":1.256,"tnv":1.256},{"stockId":3000000006532,"date":"2024-06-18T16:00:00.000Z","nv":1.2656,"tnv":1.2656},{"stockId":3000000006532,"date":"2024-06-17T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000006532,"date":"2024-06-16T16:00:00.000Z","nv":1.2662,"tnv":1.2662},{"stockId":3000000006532,"date":"2024-06-13T16:00:00.000Z","nv":1.2711,"tnv":1.2711},{"stockId":3000000006532,"date":"2024-06-12T16:00:00.000Z","nv":1.2652,"tnv":1.2652},{"stockId":3000000006532,"date":"2024-06-11T16:00:00.000Z","nv":1.2716,"tnv":1.2716},{"stockId":3000000006532,"date":"2024-06-10T16:00:00.000Z","nv":1.266,"tnv":1.266},{"stockId":3000000006532,"date":"2024-06-06T16:00:00.000Z","nv":1.275,"tnv":1.275},{"stockId":3000000006532,"date":"2024-06-05T16:00:00.000Z","nv":1.2741,"tnv":1.2741},{"stockId":3000000006532,"date":"2024-06-04T16:00:00.000Z","nv":1.2809,"tnv":1.2809},{"stockId":3000000006532,"date":"2024-06-03T16:00:00.000Z","nv":1.2957,"tnv":1.2957},{"stockId":3000000006532,"date":"2024-06-02T16:00:00.000Z","nv":1.2852,"tnv":1.2852},{"stockId":3000000006532,"date":"2024-05-30T16:00:00.000Z","nv":1.29,"tnv":1.29},{"stockId":3000000006532,"date":"2024-05-29T16:00:00.000Z","nv":1.2901,"tnv":1.2901},{"stockId":3000000006532,"date":"2024-05-28T16:00:00.000Z","nv":1.2977,"tnv":1.2977},{"stockId":3000000006532,"date":"2024-05-27T16:00:00.000Z","nv":1.2989,"tnv":1.2989},{"stockId":3000000006532,"date":"2024-05-26T16:00:00.000Z","nv":1.3099,"tnv":1.3099},{"stockId":3000000006532,"date":"2024-05-23T16:00:00.000Z","nv":1.2943,"tnv":1.2943},{"stockId":3000000006532,"date":"2024-05-22T16:00:00.000Z","nv":1.3049,"tnv":1.3049},{"stockId":3000000006532,"date":"2024-05-21T16:00:00.000Z","nv":1.3226,"tnv":1.3226},{"stockId":3000000006532,"date":"2024-05-20T16:00:00.000Z","nv":1.325,"tnv":1.325},{"stockId":3000000006532,"date":"2024-05-19T16:00:00.000Z","nv":1.3303,"tnv":1.3303},{"stockId":3000000006532,"date":"2024-05-16T16:00:00.000Z","nv":1.3216,"tnv":1.3216},{"stockId":3000000006532,"date":"2024-05-15T16:00:00.000Z","nv":1.3082,"tnv":1.3082},{"stockId":3000000006532,"date":"2024-05-14T16:00:00.000Z","nv":1.3084,"tnv":1.3084},{"stockId":3000000006532,"date":"2024-05-13T16:00:00.000Z","nv":1.3194,"tnv":1.3194},{"stockId":3000000006532,"date":"2024-05-12T16:00:00.000Z","nv":1.3193,"tnv":1.3193},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006532,"nv":1.3185,"tnv":1.3185},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006532,"nv":1.3162,"tnv":1.3162},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006532,"nv":1.2988,"tnv":1.2988},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006532,"nv":1.3087,"tnv":1.3087},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006532,"nv":1.3054,"tnv":1.3054},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006532,"nv":1.2807,"tnv":1.2807},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006532,"nv":1.2877,"tnv":1.2877}],"influencesList":[]}