window.pageData = {"startDate":"2024-07-08T13:18:28.482Z","endDate":"2026-07-08T13:18:28.482Z","stock":{"_id":3000000006879,"stockCode":"006879","stockType":"fund","areaCode":"cn","followedNum":45,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-07T16:00:00.000Z","setUpScale":1853400000,"market":"a","tickerId":6879,"custody":"中国农业银行股份有限公司","name":"华安智能生活混合型证券投资基金","shortName":"华安智能生活混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-05-07T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安智能生活混合","pinyin":"haznshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"胡宜斌","stockType":"fund_manager","stockCode":"db20393399","exchange":"fm","tickerId":82502150710}],"hotMetrics":{"fss":{"stockId":3000000006879,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.38909999999999995,"f_ins_h_s_r_c_hy":0.011499999999999955,"f_ins_h_s_r_c_1y":-0.09460000000000002,"f_ind_h_s_r":0.6109,"f_ind_h_s_r_c_hy":-0.011500000000000066,"f_ind_h_s_r_c_1y":0.09460000000000002,"f_h_a":102590,"f_h_s_a":9867,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006879,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.8286384976525821,"f_p_r_m1_ssc":9348,"f_p_r_m1_ssrp":0.8655183481330908,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.5848418756815703,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.8363514419852448,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.4773374466065496,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.35829699923057196,"f_p_r_y3_ssc":7013,"f_p_r_y3_ssrp":0.5233884768967484,"f_p_r_y5_ssc":4539,"f_p_r_y5_ssrp":0.27633318642573823,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.15900075050927415},"fp":{"stockId":3000000006879,"type":"fp","f_p_r_fys":-0.06360840259145328,"f_p_r_m1":-0.045621289935303455,"f_p_r_m3":0.014031606548082776,"f_p_r_m6":-0.09594060969830975,"f_p_r_y1":0.2158728809958792,"f_p_r_y3":0.19043261231281217,"f_cagr_p_r_fs":0.1580886756024238,"f_p_r_d1":-0.009693189480782016,"f_p_r_y2":0.5901539145413128,"f_p_r_y5":0.24296386379430168,"last_data_date":"2026-07-06T16:00:00.000Z","f_i_d":"2019-05-07T16:00:00.000Z"},"ff":{"stockId":3000000006879,"type":"ff","f_m_f":14496593,"f_m_f_r":0.012,"f_c_f":2416098,"f_c_f_r":0.002,"f_m_a_c_f":16912691,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006879,"type":"f_nlacan","f_nv_d":"2026-07-06T16:00:00.000Z","f_nv":2.8618,"f_nv_cr":-0.015819519911961066},"f_as":{"stockId":3000000006879,"type":"f_as","f_tas":1435054254.7865999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013621,"name":"华安智能生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013621","tickerId":13621,"shortName":"华安智能生活混合C","currency":"CNY","__csrcFundId":6184,"lastUpdated":"2025-01-04T00:32:13.332Z","inceptionDate":"2021-10-17T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haznshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":1000000000009988,"holdings":777000,"marketCap":81640205,"netValueRatio":0.0494,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":1,"holdings":6816400,"marketCap":75525712,"netValueRatio":0.0457,"quarterlyChange":-0.028921998247151026,"stock":{"stockCode":"000001","exchange":"sz","stockType":"company","tickerId":1,"name":"平安银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":600754,"holdings":2586500,"marketCap":69499255,"netValueRatio":0.042,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":300308,"holdings":118600,"marketCap":67532026,"netValueRatio":0.0409,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":300502,"holdings":151680,"marketCap":67169971,"netValueRatio":0.0406,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":1000000000002423,"holdings":1942700,"marketCap":65010133,"netValueRatio":0.0393,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":601229,"holdings":6225250,"marketCap":61692227,"netValueRatio":0.0373,"quarterlyChange":-0.01881188118811883,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":1000000000000700,"holdings":135200,"marketCap":57777422,"netValueRatio":0.035,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":600258,"holdings":3491800,"marketCap":52307164,"netValueRatio":0.0316,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006879,"stockId":601077,"holdings":7102330,"marketCap":50071426,"netValueRatio":0.0303,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-07-06T16:00:00.000Z","stockId":3000000006879,"nv":2.8618,"tnv":2.8618},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000006879,"nv":2.9078,"tnv":2.9078},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000006879,"nv":2.8921,"tnv":2.8921},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000006879,"nv":2.8976,"tnv":2.8976},{"stockId":3000000006879,"date":"2026-06-30T16:00:00.000Z","nv":2.9461,"tnv":2.9461},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000006879,"nv":2.912,"tnv":2.912},{"stockId":3000000006879,"date":"2026-06-28T16:00:00.000Z","nv":2.9085,"tnv":2.9085},{"stockId":3000000006879,"date":"2026-06-25T16:00:00.000Z","nv":2.87,"tnv":2.87},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006879,"nv":2.9445,"tnv":2.9445},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006879,"nv":2.9397,"tnv":2.9397},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006879,"nv":2.9689,"tnv":2.9689},{"stockId":3000000006879,"date":"2026-06-21T16:00:00.000Z","nv":3.0244,"tnv":3.0244},{"stockId":3000000006879,"date":"2026-06-17T16:00:00.000Z","nv":3.0207,"tnv":3.0207},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006879,"nv":3.0447,"tnv":3.0447},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006879,"nv":3.0473,"tnv":3.0473},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006879,"nv":3.0349,"tnv":3.0349},{"stockId":3000000006879,"date":"2026-06-11T16:00:00.000Z","nv":3.0028,"tnv":3.0028},{"stockId":3000000006879,"date":"2026-06-10T16:00:00.000Z","nv":2.954,"tnv":2.954},{"stockId":3000000006879,"date":"2026-06-09T16:00:00.000Z","nv":2.959,"tnv":2.959},{"stockId":3000000006879,"date":"2026-06-08T16:00:00.000Z","nv":2.965,"tnv":2.965},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006879,"nv":2.94,"tnv":2.94},{"stockId":3000000006879,"date":"2026-06-04T16:00:00.000Z","nv":2.9986,"tnv":2.9986},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006879,"nv":3.0348,"tnv":3.0348},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006879,"nv":3.0576,"tnv":3.0576},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006879,"nv":3.0568,"tnv":3.0568},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006879,"nv":3.0351,"tnv":3.0351},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006879,"nv":3.0297,"tnv":3.0297},{"stockId":3000000006879,"date":"2026-05-27T16:00:00.000Z","nv":3.062,"tnv":3.062},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006879,"nv":3.0301,"tnv":3.0301},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006879,"nv":3.0679,"tnv":3.0679},{"stockId":3000000006879,"date":"2026-05-24T16:00:00.000Z","nv":3.0823,"tnv":3.0823},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006879,"nv":3.0479,"tnv":3.0479},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006879,"nv":3.0201,"tnv":3.0201},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006879,"nv":3.0958,"tnv":3.0958},{"stockId":3000000006879,"date":"2026-05-18T16:00:00.000Z","nv":3.0798,"tnv":3.0798},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006879,"nv":3.0634,"tnv":3.0634},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006879,"nv":3.0937,"tnv":3.0937},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006879,"nv":3.1446,"tnv":3.1446},{"stockId":3000000006879,"date":"2026-05-12T16:00:00.000Z","nv":3.1863,"tnv":3.1863},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006879,"nv":3.1665,"tnv":3.1665},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006879,"nv":3.1657,"tnv":3.1657},{"stockId":3000000006879,"date":"2026-05-07T16:00:00.000Z","nv":3.1243,"tnv":3.1243},{"stockId":3000000006879,"date":"2026-05-06T16:00:00.000Z","nv":3.1184,"tnv":3.1184},{"stockId":3000000006879,"date":"2026-05-05T16:00:00.000Z","nv":3.1054,"tnv":3.1054},{"stockId":3000000006879,"date":"2026-04-29T16:00:00.000Z","nv":3.0484,"tnv":3.0484},{"stockId":3000000006879,"date":"2026-04-28T16:00:00.000Z","nv":3.048,"tnv":3.048},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006879,"nv":2.9871,"tnv":2.9871},{"stockId":3000000006879,"date":"2026-04-26T16:00:00.000Z","nv":2.9983,"tnv":2.9983},{"stockId":3000000006879,"date":"2026-04-23T16:00:00.000Z","nv":2.9981,"tnv":2.9981},{"stockId":3000000006879,"date":"2026-04-22T16:00:00.000Z","nv":3.017,"tnv":3.017},{"stockId":3000000006879,"date":"2026-04-21T16:00:00.000Z","nv":3.02,"tnv":3.02},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006879,"nv":3.0368,"tnv":3.0368},{"stockId":3000000006879,"date":"2026-04-19T16:00:00.000Z","nv":3.0323,"tnv":3.0323},{"stockId":3000000006879,"date":"2026-04-16T16:00:00.000Z","nv":3.0195,"tnv":3.0195},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006879,"nv":3.0108,"tnv":3.0108},{"stockId":3000000006879,"date":"2026-04-14T16:00:00.000Z","nv":2.9695,"tnv":2.9695},{"stockId":3000000006879,"date":"2026-04-13T16:00:00.000Z","nv":2.9663,"tnv":2.9663},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006879,"nv":2.9403,"tnv":2.9403},{"stockId":3000000006879,"date":"2026-04-09T16:00:00.000Z","nv":2.9389,"tnv":2.9389},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006879,"nv":2.908,"tnv":2.908},{"stockId":3000000006879,"date":"2026-04-07T16:00:00.000Z","nv":2.9318,"tnv":2.9318},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006879,"nv":2.8222,"tnv":2.8222},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006879,"nv":2.8404,"tnv":2.8404},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006879,"nv":2.8473,"tnv":2.8473},{"stockId":3000000006879,"date":"2026-03-31T16:00:00.000Z","nv":2.8921,"tnv":2.8921},{"stockId":3000000006879,"date":"2026-03-30T16:00:00.000Z","nv":2.8217,"tnv":2.8217},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006879,"nv":2.8467,"tnv":2.8467},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006879,"nv":2.8639,"tnv":2.8639},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006879,"nv":2.8659,"tnv":2.8659},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006879,"nv":2.9103,"tnv":2.9103},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006879,"nv":2.8642,"tnv":2.8642},{"stockId":3000000006879,"date":"2026-03-22T16:00:00.000Z","nv":2.8146,"tnv":2.8146},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006879,"nv":2.9307,"tnv":2.9307},{"stockId":3000000006879,"date":"2026-03-18T16:00:00.000Z","nv":2.9341,"tnv":2.9341},{"stockId":3000000006879,"date":"2026-03-17T16:00:00.000Z","nv":2.9939,"tnv":2.9939},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006879,"nv":2.9962,"tnv":2.9962},{"stockId":3000000006879,"date":"2026-03-15T16:00:00.000Z","nv":3.0032,"tnv":3.0032},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006879,"nv":2.9832,"tnv":2.9832},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006879,"nv":2.9903,"tnv":2.9903},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006879,"nv":3.0053,"tnv":3.0053},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006879,"nv":2.9919,"tnv":2.9919},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006879,"nv":2.9472,"tnv":2.9472},{"stockId":3000000006879,"date":"2026-03-05T16:00:00.000Z","nv":2.9956,"tnv":2.9956},{"stockId":3000000006879,"date":"2026-03-04T16:00:00.000Z","nv":2.9655,"tnv":2.9655},{"stockId":3000000006879,"date":"2026-03-03T16:00:00.000Z","nv":2.9682,"tnv":2.9682},{"stockId":3000000006879,"date":"2026-03-02T16:00:00.000Z","nv":3.0105,"tnv":3.0105},{"stockId":3000000006879,"date":"2026-03-01T16:00:00.000Z","nv":3.0593,"tnv":3.0593},{"stockId":3000000006879,"date":"2026-02-26T16:00:00.000Z","nv":3.0891,"tnv":3.0891},{"stockId":3000000006879,"date":"2026-02-25T16:00:00.000Z","nv":3.0919,"tnv":3.0919},{"stockId":3000000006879,"date":"2026-02-24T16:00:00.000Z","nv":3.1445,"tnv":3.1445},{"stockId":3000000006879,"date":"2026-02-23T16:00:00.000Z","nv":3.1119,"tnv":3.1119},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006879,"nv":3.1535,"tnv":3.1535},{"stockId":3000000006879,"date":"2026-02-11T16:00:00.000Z","nv":3.1968,"tnv":3.1968},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006879,"nv":3.2183,"tnv":3.2183},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006879,"nv":3.2306,"tnv":3.2306},{"stockId":3000000006879,"date":"2026-02-08T16:00:00.000Z","nv":3.2547,"tnv":3.2547},{"stockId":3000000006879,"date":"2026-02-05T16:00:00.000Z","nv":3.2096,"tnv":3.2096},{"stockId":3000000006879,"date":"2026-02-04T16:00:00.000Z","nv":3.2421,"tnv":3.2421},{"stockId":3000000006879,"date":"2026-02-03T16:00:00.000Z","nv":3.2351,"tnv":3.2351},{"stockId":3000000006879,"date":"2026-02-02T16:00:00.000Z","nv":3.1956,"tnv":3.1956},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006879,"nv":3.1517,"tnv":3.1517},{"stockId":3000000006879,"date":"2026-01-29T16:00:00.000Z","nv":3.2507,"tnv":3.2507},{"stockId":3000000006879,"date":"2026-01-28T16:00:00.000Z","nv":3.2899,"tnv":3.2899},{"stockId":3000000006879,"date":"2026-01-27T16:00:00.000Z","nv":3.2539,"tnv":3.2539},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006879,"nv":3.2252,"tnv":3.2252},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006879,"nv":3.2228,"tnv":3.2228},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006879,"nv":3.2484,"tnv":3.2484},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006879,"nv":3.2578,"tnv":3.2578},{"stockId":3000000006879,"date":"2026-01-20T16:00:00.000Z","nv":3.265,"tnv":3.265},{"stockId":3000000006879,"date":"2026-01-19T16:00:00.000Z","nv":3.2541,"tnv":3.2541},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006879,"nv":3.2309,"tnv":3.2309},{"stockId":3000000006879,"date":"2026-01-15T16:00:00.000Z","nv":3.2114,"tnv":3.2114},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006879,"nv":3.2098,"tnv":3.2098},{"stockId":3000000006879,"date":"2026-01-13T16:00:00.000Z","nv":3.2118,"tnv":3.2118},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006879,"nv":3.1985,"tnv":3.1985},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006879,"nv":3.2057,"tnv":3.2057},{"stockId":3000000006879,"date":"2026-01-08T16:00:00.000Z","nv":3.1588,"tnv":3.1588},{"stockId":3000000006879,"date":"2026-01-07T16:00:00.000Z","nv":3.142,"tnv":3.142},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006879,"nv":3.1655,"tnv":3.1655},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006879,"nv":3.1598,"tnv":3.1598},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006879,"nv":3.1281,"tnv":3.1281},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006879,"nv":3.0562,"tnv":3.0562},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006879,"nv":3.0603,"tnv":3.0603},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006879,"nv":3.0292,"tnv":3.0292},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006879,"nv":3.0524,"tnv":3.0524},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006879,"nv":3.0464,"tnv":3.0464},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006879,"nv":3.0309,"tnv":3.0309},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006879,"nv":3.0249,"tnv":3.0249},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006879,"nv":3.0305,"tnv":3.0305},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006879,"nv":2.9979,"tnv":2.9979},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006879,"nv":2.9691,"tnv":2.9691},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006879,"nv":2.989,"tnv":2.989},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006879,"nv":2.942,"tnv":2.942},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006879,"nv":2.9761,"tnv":2.9761},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006879,"nv":2.9907,"tnv":2.9907},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006879,"nv":2.9821,"tnv":2.9821},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006879,"nv":3.0088,"tnv":3.0088},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006879,"nv":2.9859,"tnv":2.9859},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006879,"nv":3.0302,"tnv":3.0302},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006879,"nv":3.0138,"tnv":3.0138},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006879,"nv":2.9855,"tnv":2.9855},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006879,"nv":2.9859,"tnv":2.9859},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006879,"nv":3.0001,"tnv":3.0001},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006879,"nv":3.0189,"tnv":3.0189},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006879,"nv":2.9809,"tnv":2.9809},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006879,"nv":2.961,"tnv":2.961},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006879,"nv":2.9538,"tnv":2.9538},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006879,"nv":2.9561,"tnv":2.9561},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006879,"nv":2.9371,"tnv":2.9371},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006879,"nv":2.9326,"tnv":2.9326},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006879,"nv":2.9966,"tnv":2.9966},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006879,"nv":3.0193,"tnv":3.0193},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006879,"nv":3.0186,"tnv":3.0186},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006879,"nv":3.0478,"tnv":3.0478},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006879,"nv":3.0564,"tnv":3.0564},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006879,"nv":3.1115,"tnv":3.1115},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006879,"nv":3.075,"tnv":3.075},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006879,"nv":3.0881,"tnv":3.0881},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006879,"nv":3.1025,"tnv":3.1025},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006879,"nv":3.0932,"tnv":3.0932},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006879,"nv":3.1219,"tnv":3.1219},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006879,"nv":3.0563,"tnv":3.0563},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006879,"nv":3.0644,"tnv":3.0644},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006879,"nv":3.1219,"tnv":3.1219},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006879,"nv":3.1408,"tnv":3.1408},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006879,"nv":3.1876,"tnv":3.1876},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006879,"nv":3.2347,"tnv":3.2347},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006879,"nv":3.2058,"tnv":3.2058},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006879,"nv":3.2178,"tnv":3.2178},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006879,"nv":3.1764,"tnv":3.1764},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006879,"nv":3.1108,"tnv":3.1108},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006879,"nv":3.1441,"tnv":3.1441},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006879,"nv":3.1549,"tnv":3.1549},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006879,"nv":3.1002,"tnv":3.1002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006879,"nv":3.052,"tnv":3.052},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006879,"nv":3.1554,"tnv":3.1554},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006879,"nv":3.1594,"tnv":3.1594},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006879,"nv":3.09,"tnv":3.09},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006879,"nv":3.2055,"tnv":3.2055},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006879,"nv":3.2195,"tnv":3.2195},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006879,"nv":3.3163,"tnv":3.3163},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006879,"nv":3.2803,"tnv":3.2803},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006879,"nv":3.2414,"tnv":3.2414},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006879,"nv":3.1736,"tnv":3.1736},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006879,"nv":3.2358,"tnv":3.2358},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006879,"nv":3.2092,"tnv":3.2092},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006879,"nv":3.1594,"tnv":3.1594},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006879,"nv":3.1719,"tnv":3.1719},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006879,"nv":3.1358,"tnv":3.1358},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006879,"nv":3.1664,"tnv":3.1664},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006879,"nv":3.1725,"tnv":3.1725},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006879,"nv":3.1203,"tnv":3.1203},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006879,"nv":3.0686,"tnv":3.0686},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006879,"nv":3.0503,"tnv":3.0503},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006879,"nv":3.0445,"tnv":3.0445},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006879,"nv":2.9605,"tnv":2.9605},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006879,"nv":2.9464,"tnv":2.9464},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006879,"nv":2.9591,"tnv":2.9591},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006879,"nv":2.9498,"tnv":2.9498},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006879,"nv":2.8781,"tnv":2.8781},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006879,"nv":2.9867,"tnv":2.9867},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006879,"nv":3.023,"tnv":3.023},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006879,"nv":3.0613,"tnv":3.0613},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006879,"nv":3.0213,"tnv":3.0213},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006879,"nv":3.015,"tnv":3.015},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006879,"nv":2.9105,"tnv":2.9105},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006879,"nv":2.9461,"tnv":2.9461},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006879,"nv":2.9648,"tnv":2.9648},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006879,"nv":2.9268,"tnv":2.9268},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006879,"nv":2.7827,"tnv":2.7827},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006879,"nv":2.8132,"tnv":2.8132},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006879,"nv":2.7969,"tnv":2.7969},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006879,"nv":2.794,"tnv":2.794},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006879,"nv":2.7473,"tnv":2.7473},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006879,"nv":2.7004,"tnv":2.7004},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006879,"nv":2.7103,"tnv":2.7103},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006879,"nv":2.6626,"tnv":2.6626},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006879,"nv":2.6202,"tnv":2.6202},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006879,"nv":2.6011,"tnv":2.6011},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006879,"nv":2.6386,"tnv":2.6386},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006879,"nv":2.6634,"tnv":2.6634},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006879,"nv":2.6444,"tnv":2.6444},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006879,"nv":2.6183,"tnv":2.6183},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006879,"nv":2.5912,"tnv":2.5912},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006879,"nv":2.6196,"tnv":2.6196},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006879,"nv":2.6243,"tnv":2.6243},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006879,"nv":2.6615,"tnv":2.6615},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006879,"nv":2.5967,"tnv":2.5967},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006879,"nv":2.5735,"tnv":2.5735},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006879,"nv":2.5468,"tnv":2.5468},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006879,"nv":2.5064,"tnv":2.5064},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006879,"nv":2.5165,"tnv":2.5165},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006879,"nv":2.5101,"tnv":2.5101},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006879,"nv":2.5032,"tnv":2.5032},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006879,"nv":2.5044,"tnv":2.5044},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006879,"nv":2.4481,"tnv":2.4481},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006879,"nv":2.4517,"tnv":2.4517},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006879,"nv":2.4195,"tnv":2.4195},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006879,"nv":2.3918,"tnv":2.3918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006879,"nv":2.3819,"tnv":2.3819},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006879,"nv":2.391,"tnv":2.391},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006879,"nv":2.4094,"tnv":2.4094},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006879,"nv":2.3537,"tnv":2.3537},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006879,"nv":2.3743,"tnv":2.3743},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006879,"nv":2.3601,"tnv":2.3601},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006879,"nv":2.3111,"tnv":2.3111},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006879,"nv":2.3442,"tnv":2.3442},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006879,"nv":2.3409,"tnv":2.3409},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006879,"nv":2.3059,"tnv":2.3059},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006879,"nv":2.2931,"tnv":2.2931},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006879,"nv":2.3064,"tnv":2.3064},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006879,"nv":2.2755,"tnv":2.2755},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006879,"nv":2.2249,"tnv":2.2249},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006879,"nv":2.1811,"tnv":2.1811},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006879,"nv":2.2188,"tnv":2.2188},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006879,"nv":2.2458,"tnv":2.2458},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006879,"nv":2.2271,"tnv":2.2271},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006879,"nv":2.2513,"tnv":2.2513},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006879,"nv":2.2192,"tnv":2.2192},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006879,"nv":2.2439,"tnv":2.2439},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006879,"nv":2.246,"tnv":2.246},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006879,"nv":2.2472,"tnv":2.2472},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006879,"nv":2.2346,"tnv":2.2346},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006879,"nv":2.1831,"tnv":2.1831},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006879,"nv":2.2093,"tnv":2.2093},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006879,"nv":2.1755,"tnv":2.1755},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006879,"nv":2.1294,"tnv":2.1294},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006879,"nv":2.1177,"tnv":2.1177},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006879,"nv":2.1638,"tnv":2.1638},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006879,"nv":2.1178,"tnv":2.1178},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006879,"nv":2.1385,"tnv":2.1385},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006879,"nv":2.1381,"tnv":2.1381},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006879,"nv":2.1413,"tnv":2.1413},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006879,"nv":2.152,"tnv":2.152},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006879,"nv":2.1726,"tnv":2.1726},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006879,"nv":2.1641,"tnv":2.1641},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006879,"nv":2.13,"tnv":2.13},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006879,"nv":2.1137,"tnv":2.1137},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006879,"nv":2.1053,"tnv":2.1053},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006879,"nv":2.1394,"tnv":2.1394},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006879,"nv":2.1311,"tnv":2.1311},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006879,"nv":2.1332,"tnv":2.1332},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006879,"nv":2.1209,"tnv":2.1209},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006879,"nv":2.1465,"tnv":2.1465},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006879,"nv":2.1608,"tnv":2.1608},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006879,"nv":2.1956,"tnv":2.1956},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006879,"nv":2.1646,"tnv":2.1646},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006879,"nv":2.1447,"tnv":2.1447},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006879,"nv":2.1233,"tnv":2.1233},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006879,"nv":2.1329,"tnv":2.1329},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006879,"nv":2.144,"tnv":2.144},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006879,"nv":2.1567,"tnv":2.1567},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006879,"nv":2.1225,"tnv":2.1225},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006879,"nv":2.1063,"tnv":2.1063},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006879,"nv":2.079,"tnv":2.079},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006879,"nv":2.0854,"tnv":2.0854},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006879,"nv":2.0799,"tnv":2.0799},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006879,"nv":2.1087,"tnv":2.1087},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006879,"nv":2.1262,"tnv":2.1262},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006879,"nv":2.0943,"tnv":2.0943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006879,"nv":2.0632,"tnv":2.0632},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006879,"nv":2.0191,"tnv":2.0191},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006879,"nv":1.9603,"tnv":1.9603},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006879,"nv":1.9205,"tnv":1.9205},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006879,"nv":2.1823,"tnv":2.1823},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006879,"nv":2.2083,"tnv":2.2083},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006879,"nv":2.2003,"tnv":2.2003},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006879,"nv":2.1889,"tnv":2.1889},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006879,"nv":2.2214,"tnv":2.2214},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006879,"nv":2.2536,"tnv":2.2536},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006879,"nv":2.237,"tnv":2.237},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006879,"nv":2.2296,"tnv":2.2296},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006879,"nv":2.268,"tnv":2.268},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006879,"nv":2.2535,"tnv":2.2535},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006879,"nv":2.3189,"tnv":2.3189},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006879,"nv":2.3539,"tnv":2.3539},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006879,"nv":2.3771,"tnv":2.3771},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006879,"nv":2.3426,"tnv":2.3426},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006879,"nv":2.3563,"tnv":2.3563},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006879,"nv":2.3215,"tnv":2.3215},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006879,"nv":2.3513,"tnv":2.3513},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006879,"nv":2.3717,"tnv":2.3717},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006879,"nv":2.3498,"tnv":2.3498},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006879,"nv":2.3728,"tnv":2.3728},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006879,"nv":2.3793,"tnv":2.3793},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006879,"nv":2.2968,"tnv":2.2968},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006879,"nv":2.2581,"tnv":2.2581},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006879,"nv":2.2294,"tnv":2.2294},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006879,"nv":2.2027,"tnv":2.2027},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006879,"nv":2.2937,"tnv":2.2937},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006879,"nv":2.3077,"tnv":2.3077},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006879,"nv":2.2851,"tnv":2.2851},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006879,"nv":2.3328,"tnv":2.3328},{"stockId":3000000006879,"date":"2025-02-20T16:00:00.000Z","nv":2.3359,"tnv":2.3359},{"stockId":3000000006879,"date":"2025-02-19T16:00:00.000Z","nv":2.2583,"tnv":2.2583},{"stockId":3000000006879,"date":"2025-02-18T16:00:00.000Z","nv":2.2585,"tnv":2.2585},{"stockId":3000000006879,"date":"2025-02-17T16:00:00.000Z","nv":2.1991,"tnv":2.1991},{"stockId":3000000006879,"date":"2025-02-16T16:00:00.000Z","nv":2.2227,"tnv":2.2227},{"stockId":3000000006879,"date":"2025-02-13T16:00:00.000Z","nv":2.2165,"tnv":2.2165},{"stockId":3000000006879,"date":"2025-02-12T16:00:00.000Z","nv":2.1678,"tnv":2.1678},{"stockId":3000000006879,"date":"2025-02-11T16:00:00.000Z","nv":2.1864,"tnv":2.1864},{"stockId":3000000006879,"date":"2025-02-10T16:00:00.000Z","nv":2.1619,"tnv":2.1619},{"stockId":3000000006879,"date":"2025-02-09T16:00:00.000Z","nv":2.1909,"tnv":2.1909},{"stockId":3000000006879,"date":"2025-02-06T16:00:00.000Z","nv":2.1616,"tnv":2.1616},{"stockId":3000000006879,"date":"2025-02-05T16:00:00.000Z","nv":2.1489,"tnv":2.1489},{"stockId":3000000006879,"date":"2025-02-04T16:00:00.000Z","nv":2.1182,"tnv":2.1182},{"stockId":3000000006879,"date":"2025-01-26T16:00:00.000Z","nv":2.1063,"tnv":2.1063},{"stockId":3000000006879,"date":"2025-01-23T16:00:00.000Z","nv":2.1352,"tnv":2.1352},{"stockId":3000000006879,"date":"2025-01-22T16:00:00.000Z","nv":2.1107,"tnv":2.1107},{"stockId":3000000006879,"date":"2025-01-21T16:00:00.000Z","nv":2.1448,"tnv":2.1448},{"stockId":3000000006879,"date":"2025-01-20T16:00:00.000Z","nv":2.1488,"tnv":2.1488},{"stockId":3000000006879,"date":"2025-01-19T16:00:00.000Z","nv":2.1338,"tnv":2.1338},{"stockId":3000000006879,"date":"2025-01-16T16:00:00.000Z","nv":2.1132,"tnv":2.1132},{"stockId":3000000006879,"date":"2025-01-15T16:00:00.000Z","nv":2.0856,"tnv":2.0856},{"stockId":3000000006879,"date":"2025-01-14T16:00:00.000Z","nv":2.083,"tnv":2.083},{"stockId":3000000006879,"date":"2025-01-13T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000006879,"date":"2025-01-12T16:00:00.000Z","nv":2.0657,"tnv":2.0657},{"stockId":3000000006879,"date":"2025-01-09T16:00:00.000Z","nv":2.0623,"tnv":2.0623},{"stockId":3000000006879,"date":"2025-01-08T16:00:00.000Z","nv":2.0894,"tnv":2.0894},{"stockId":3000000006879,"date":"2025-01-07T16:00:00.000Z","nv":2.0846,"tnv":2.0846},{"stockId":3000000006879,"date":"2025-01-06T16:00:00.000Z","nv":2.0989,"tnv":2.0989},{"stockId":3000000006879,"date":"2025-01-05T16:00:00.000Z","nv":2.0662,"tnv":2.0662},{"stockId":3000000006879,"date":"2025-01-02T16:00:00.000Z","nv":2.0685,"tnv":2.0685},{"stockId":3000000006879,"date":"2025-01-01T16:00:00.000Z","nv":2.0936,"tnv":2.0936},{"stockId":3000000006879,"date":"2024-12-30T16:00:00.000Z","nv":2.1344,"tnv":2.1344},{"stockId":3000000006879,"date":"2024-12-29T16:00:00.000Z","nv":2.1726,"tnv":2.1726},{"stockId":3000000006879,"date":"2024-12-26T16:00:00.000Z","nv":2.1767,"tnv":2.1767},{"stockId":3000000006879,"date":"2024-12-25T16:00:00.000Z","nv":2.1828,"tnv":2.1828},{"stockId":3000000006879,"date":"2024-12-24T16:00:00.000Z","nv":2.1737,"tnv":2.1737},{"stockId":3000000006879,"date":"2024-12-23T16:00:00.000Z","nv":2.1788,"tnv":2.1788},{"stockId":3000000006879,"date":"2024-12-22T16:00:00.000Z","nv":2.1561,"tnv":2.1561},{"stockId":3000000006879,"date":"2024-12-19T16:00:00.000Z","nv":2.1903,"tnv":2.1903},{"stockId":3000000006879,"date":"2024-12-18T16:00:00.000Z","nv":2.1762,"tnv":2.1762},{"stockId":3000000006879,"date":"2024-12-17T16:00:00.000Z","nv":2.1653,"tnv":2.1653},{"stockId":3000000006879,"date":"2024-12-16T16:00:00.000Z","nv":2.1469,"tnv":2.1469},{"stockId":3000000006879,"date":"2024-12-15T16:00:00.000Z","nv":2.1571,"tnv":2.1571},{"stockId":3000000006879,"date":"2024-12-12T16:00:00.000Z","nv":2.1779,"tnv":2.1779},{"stockId":3000000006879,"date":"2024-12-11T16:00:00.000Z","nv":2.212,"tnv":2.212},{"stockId":3000000006879,"date":"2024-12-10T16:00:00.000Z","nv":2.1822,"tnv":2.1822},{"stockId":3000000006879,"date":"2024-12-09T16:00:00.000Z","nv":2.1794,"tnv":2.1794},{"stockId":3000000006879,"date":"2024-12-08T16:00:00.000Z","nv":2.1767,"tnv":2.1767},{"stockId":3000000006879,"date":"2024-12-05T16:00:00.000Z","nv":2.1712,"tnv":2.1712},{"stockId":3000000006879,"date":"2024-12-04T16:00:00.000Z","nv":2.1685,"tnv":2.1685},{"stockId":3000000006879,"date":"2024-12-03T16:00:00.000Z","nv":2.157,"tnv":2.157},{"stockId":3000000006879,"date":"2024-12-02T16:00:00.000Z","nv":2.1875,"tnv":2.1875},{"stockId":3000000006879,"date":"2024-12-01T16:00:00.000Z","nv":2.1936,"tnv":2.1936},{"stockId":3000000006879,"date":"2024-11-28T16:00:00.000Z","nv":2.1646,"tnv":2.1646},{"stockId":3000000006879,"date":"2024-11-27T16:00:00.000Z","nv":2.1319,"tnv":2.1319},{"stockId":3000000006879,"date":"2024-11-26T16:00:00.000Z","nv":2.1477,"tnv":2.1477},{"stockId":3000000006879,"date":"2024-11-25T16:00:00.000Z","nv":2.0772,"tnv":2.0772},{"stockId":3000000006879,"date":"2024-11-24T16:00:00.000Z","nv":2.0834,"tnv":2.0834},{"stockId":3000000006879,"date":"2024-11-21T16:00:00.000Z","nv":2.0774,"tnv":2.0774},{"stockId":3000000006879,"date":"2024-11-20T16:00:00.000Z","nv":2.1366,"tnv":2.1366},{"stockId":3000000006879,"date":"2024-11-19T16:00:00.000Z","nv":2.1433,"tnv":2.1433},{"stockId":3000000006879,"date":"2024-11-18T16:00:00.000Z","nv":2.1072,"tnv":2.1072},{"stockId":3000000006879,"date":"2024-11-17T16:00:00.000Z","nv":2.0577,"tnv":2.0577},{"stockId":3000000006879,"date":"2024-11-14T16:00:00.000Z","nv":2.0953,"tnv":2.0953},{"stockId":3000000006879,"date":"2024-11-13T16:00:00.000Z","nv":2.1586,"tnv":2.1586},{"stockId":3000000006879,"date":"2024-11-12T16:00:00.000Z","nv":2.2031,"tnv":2.2031},{"stockId":3000000006879,"date":"2024-11-11T16:00:00.000Z","nv":2.1977,"tnv":2.1977},{"stockId":3000000006879,"date":"2024-11-10T16:00:00.000Z","nv":2.2402,"tnv":2.2402},{"stockId":3000000006879,"date":"2024-11-07T16:00:00.000Z","nv":2.2226,"tnv":2.2226},{"stockId":3000000006879,"date":"2024-11-06T16:00:00.000Z","nv":2.2334,"tnv":2.2334},{"stockId":3000000006879,"date":"2024-11-05T16:00:00.000Z","nv":2.171,"tnv":2.171},{"stockId":3000000006879,"date":"2024-11-04T16:00:00.000Z","nv":2.1682,"tnv":2.1682},{"stockId":3000000006879,"date":"2024-11-03T16:00:00.000Z","nv":2.1006,"tnv":2.1006},{"stockId":3000000006879,"date":"2024-10-31T16:00:00.000Z","nv":2.0715,"tnv":2.0715},{"stockId":3000000006879,"date":"2024-10-30T16:00:00.000Z","nv":2.1098,"tnv":2.1098},{"stockId":3000000006879,"date":"2024-10-29T16:00:00.000Z","nv":2.1044,"tnv":2.1044},{"stockId":3000000006879,"date":"2024-10-28T16:00:00.000Z","nv":2.1194,"tnv":2.1194},{"stockId":3000000006879,"date":"2024-10-27T16:00:00.000Z","nv":2.1252,"tnv":2.1252},{"stockId":3000000006879,"date":"2024-10-24T16:00:00.000Z","nv":2.1074,"tnv":2.1074},{"stockId":3000000006879,"date":"2024-10-23T16:00:00.000Z","nv":2.0925,"tnv":2.0925},{"stockId":3000000006879,"date":"2024-10-22T16:00:00.000Z","nv":2.1265,"tnv":2.1265},{"stockId":3000000006879,"date":"2024-10-21T16:00:00.000Z","nv":2.102,"tnv":2.102},{"stockId":3000000006879,"date":"2024-10-20T16:00:00.000Z","nv":2.0995,"tnv":2.0995},{"stockId":3000000006879,"date":"2024-10-17T16:00:00.000Z","nv":2.0957,"tnv":2.0957},{"stockId":3000000006879,"date":"2024-10-16T16:00:00.000Z","nv":1.9767,"tnv":1.9767},{"stockId":3000000006879,"date":"2024-10-15T16:00:00.000Z","nv":1.976,"tnv":1.976},{"stockId":3000000006879,"date":"2024-10-14T16:00:00.000Z","nv":1.9904,"tnv":1.9904},{"stockId":3000000006879,"date":"2024-10-13T16:00:00.000Z","nv":2.0563,"tnv":2.0563},{"stockId":3000000006879,"date":"2024-10-10T16:00:00.000Z","nv":2.0405,"tnv":2.0405},{"stockId":3000000006879,"date":"2024-10-09T16:00:00.000Z","nv":2.0809,"tnv":2.0809},{"stockId":3000000006879,"date":"2024-10-08T16:00:00.000Z","nv":2.0658,"tnv":2.0658},{"stockId":3000000006879,"date":"2024-10-07T16:00:00.000Z","nv":2.1845,"tnv":2.1845},{"stockId":3000000006879,"date":"2024-09-29T16:00:00.000Z","nv":2.1397,"tnv":2.1397},{"stockId":3000000006879,"date":"2024-09-26T16:00:00.000Z","nv":1.9778,"tnv":1.9778},{"stockId":3000000006879,"date":"2024-09-25T16:00:00.000Z","nv":1.8686,"tnv":1.8686},{"stockId":3000000006879,"date":"2024-09-24T16:00:00.000Z","nv":1.7896,"tnv":1.7896},{"stockId":3000000006879,"date":"2024-09-23T16:00:00.000Z","nv":1.7839,"tnv":1.7839},{"stockId":3000000006879,"date":"2024-09-22T16:00:00.000Z","nv":1.7239,"tnv":1.7239},{"stockId":3000000006879,"date":"2024-09-19T16:00:00.000Z","nv":1.7363,"tnv":1.7363},{"stockId":3000000006879,"date":"2024-09-18T16:00:00.000Z","nv":1.7283,"tnv":1.7283},{"stockId":3000000006879,"date":"2024-09-17T16:00:00.000Z","nv":1.6994,"tnv":1.6994},{"stockId":3000000006879,"date":"2024-09-12T16:00:00.000Z","nv":1.7034,"tnv":1.7034},{"stockId":3000000006879,"date":"2024-09-11T16:00:00.000Z","nv":1.7065,"tnv":1.7065},{"stockId":3000000006879,"date":"2024-09-10T16:00:00.000Z","nv":1.7174,"tnv":1.7174},{"stockId":3000000006879,"date":"2024-09-09T16:00:00.000Z","nv":1.7154,"tnv":1.7154},{"stockId":3000000006879,"date":"2024-09-08T16:00:00.000Z","nv":1.727,"tnv":1.727},{"stockId":3000000006879,"date":"2024-09-05T16:00:00.000Z","nv":1.7524,"tnv":1.7524},{"stockId":3000000006879,"date":"2024-09-04T16:00:00.000Z","nv":1.7691,"tnv":1.7691},{"stockId":3000000006879,"date":"2024-09-03T16:00:00.000Z","nv":1.7565,"tnv":1.7565},{"stockId":3000000006879,"date":"2024-09-02T16:00:00.000Z","nv":1.7591,"tnv":1.7591},{"stockId":3000000006879,"date":"2024-09-01T16:00:00.000Z","nv":1.7473,"tnv":1.7473},{"stockId":3000000006879,"date":"2024-08-29T16:00:00.000Z","nv":1.7781,"tnv":1.7781},{"stockId":3000000006879,"date":"2024-08-28T16:00:00.000Z","nv":1.7509,"tnv":1.7509},{"stockId":3000000006879,"date":"2024-08-27T16:00:00.000Z","nv":1.7299,"tnv":1.7299},{"stockId":3000000006879,"date":"2024-08-26T16:00:00.000Z","nv":1.7359,"tnv":1.7359},{"stockId":3000000006879,"date":"2024-08-25T16:00:00.000Z","nv":1.7407,"tnv":1.7407},{"stockId":3000000006879,"date":"2024-08-22T16:00:00.000Z","nv":1.736,"tnv":1.736},{"stockId":3000000006879,"date":"2024-08-21T16:00:00.000Z","nv":1.7406,"tnv":1.7406},{"stockId":3000000006879,"date":"2024-08-20T16:00:00.000Z","nv":1.7489,"tnv":1.7489},{"stockId":3000000006879,"date":"2024-08-19T16:00:00.000Z","nv":1.7522,"tnv":1.7522},{"stockId":3000000006879,"date":"2024-08-18T16:00:00.000Z","nv":1.7622,"tnv":1.7622},{"stockId":3000000006879,"date":"2024-08-15T16:00:00.000Z","nv":1.7582,"tnv":1.7582},{"stockId":3000000006879,"date":"2024-08-14T16:00:00.000Z","nv":1.7537,"tnv":1.7537},{"stockId":3000000006879,"date":"2024-08-13T16:00:00.000Z","nv":1.7559,"tnv":1.7559},{"stockId":3000000006879,"date":"2024-08-12T16:00:00.000Z","nv":1.7836,"tnv":1.7836},{"stockId":3000000006879,"date":"2024-08-11T16:00:00.000Z","nv":1.7844,"tnv":1.7844},{"stockId":3000000006879,"date":"2024-08-08T16:00:00.000Z","nv":1.7832,"tnv":1.7832},{"stockId":3000000006879,"date":"2024-08-07T16:00:00.000Z","nv":1.7806,"tnv":1.7806},{"stockId":3000000006879,"date":"2024-08-06T16:00:00.000Z","nv":1.781,"tnv":1.781},{"stockId":3000000006879,"date":"2024-08-05T16:00:00.000Z","nv":1.7804,"tnv":1.7804},{"stockId":3000000006879,"date":"2024-08-04T16:00:00.000Z","nv":1.7509,"tnv":1.7509},{"stockId":3000000006879,"date":"2024-08-01T16:00:00.000Z","nv":1.7705,"tnv":1.7705},{"stockId":3000000006879,"date":"2024-07-31T16:00:00.000Z","nv":1.7947,"tnv":1.7947},{"stockId":3000000006879,"date":"2024-07-30T16:00:00.000Z","nv":1.8126,"tnv":1.8126},{"stockId":3000000006879,"date":"2024-07-29T16:00:00.000Z","nv":1.7598,"tnv":1.7598},{"stockId":3000000006879,"date":"2024-07-28T16:00:00.000Z","nv":1.7795,"tnv":1.7795},{"stockId":3000000006879,"date":"2024-07-25T16:00:00.000Z","nv":1.7817,"tnv":1.7817},{"stockId":3000000006879,"date":"2024-07-24T16:00:00.000Z","nv":1.7655,"tnv":1.7655},{"stockId":3000000006879,"date":"2024-07-23T16:00:00.000Z","nv":1.7752,"tnv":1.7752},{"stockId":3000000006879,"date":"2024-07-22T16:00:00.000Z","nv":1.7968,"tnv":1.7968},{"stockId":3000000006879,"date":"2024-07-21T16:00:00.000Z","nv":1.8431,"tnv":1.8431},{"stockId":3000000006879,"date":"2024-07-18T16:00:00.000Z","nv":1.8344,"tnv":1.8344},{"stockId":3000000006879,"date":"2024-07-17T16:00:00.000Z","nv":1.8476,"tnv":1.8476},{"stockId":3000000006879,"date":"2024-07-16T16:00:00.000Z","nv":1.8504,"tnv":1.8504},{"stockId":3000000006879,"date":"2024-07-15T16:00:00.000Z","nv":1.864,"tnv":1.864},{"stockId":3000000006879,"date":"2024-07-14T16:00:00.000Z","nv":1.8527,"tnv":1.8527},{"stockId":3000000006879,"date":"2024-07-11T16:00:00.000Z","nv":1.8743,"tnv":1.8743},{"stockId":3000000006879,"date":"2024-07-10T16:00:00.000Z","nv":1.8629,"tnv":1.8629},{"stockId":3000000006879,"date":"2024-07-09T16:00:00.000Z","nv":1.8278,"tnv":1.8278},{"stockId":3000000006879,"date":"2024-07-08T16:00:00.000Z","nv":1.8209,"tnv":1.8209}],"influencesList":[]}