window.pageData = {"startDate":"2024-05-18T20:24:02.559Z","endDate":"2026-05-18T20:24:02.559Z","stock":{"_id":3000000013507,"name":"华安制造先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013507","tickerId":13507,"shortName":"华安制造先锋混合C","currency":"CNY","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazzxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘畅畅","stockType":"fund_manager","stockCode":"db20728734","exchange":"fm","tickerId":120303205320}],"hotMetrics":{"fss":{"stockId":3000000013507,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1746,"f_ind_h_s_r":0.8254,"f_h_a":11068,"f_h_s_a":836,"f_ind_h_s_r_c_1y":-0.1561999999999999,"f_ind_h_s_r_c_hy":0.007400000000000073,"f_ins_h_s_r_c_1y":0.1562,"f_ins_h_s_r_c_hy":-0.00739999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013507,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.04305740987983979,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.02449068053749458,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.056425988824367265,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.0545537030736078,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.0894484412470024,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.0776297063009445,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.12826055627612049,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.5599694423223835},"fp":{"stockId":3000000013507,"type":"fp","f_p_r_fys":0.4598510712653554,"f_p_r_m1":0.21186762178929297,"f_p_r_m3":0.30012688836218215,"f_p_r_m6":0.5382981134213347,"f_p_r_y1":0.9771717760139793,"f_cagr_p_r_fs":0.047263738483757534,"f_p_r_d1":0.00413561980819277,"f_p_r_y2":1.2780854098498144,"f_p_r_y3":0.7497986144675324,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000013507,"type":"ff","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013507,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":5.4305,"f_nv_cr":-0.01464290898533882},"f_as":{"stockId":3000000013507,"type":"f_as","f_tas":83309168.8,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006154,"stockCode":"006154","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-25T16:00:00.000Z","setUpScale":266445000,"market":"a","tickerId":6154,"custody":"中国银行股份有限公司","name":"华安制造先锋混合型证券投资基金","shortName":"华安制造先锋混合(006154)","fundSecondLevel":"hybrid","__csrcFundId":5832,"fundStatus":"normal","lastUpdated":"2026-04-30T20:02:18.091Z","masterFundFlag":1,"inceptionDate":"2018-12-24T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安制造先锋混合","pinyin":"hazzxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":603950,"holdings":1264035,"marketCap":46883058,"netValueRatio":0.0677,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301526,"holdings":2970300,"marketCap":33504984,"netValueRatio":0.0484,"quarterlyChange":0.6114285714285719,"stock":{"name":"国际复材","exchange":"sz","stockType":"company","stockCode":"301526","tickerId":301526}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":2080,"holdings":702200,"marketCap":27575394,"netValueRatio":0.0398,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301196,"holdings":217500,"marketCap":21663000,"netValueRatio":0.0313,"quarterlyChange":0.24556906252809552,"stock":{"stockCode":"301196","tickerId":301196,"exchange":"sz","stockType":"company","name":"唯科科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":1301,"holdings":263800,"marketCap":19595064,"netValueRatio":0.0283,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":601012,"holdings":1108600,"marketCap":19444844,"netValueRatio":0.0281,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301358,"holdings":254800,"marketCap":19257784,"netValueRatio":0.0278,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688146,"holdings":448027,"marketCap":19068029,"netValueRatio":0.0276,"quarterlyChange":0.05346534653465351,"stock":{"name":"中船特气","exchange":"sh","stockType":"company","stockCode":"688146","tickerId":688146}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688359,"holdings":209480,"marketCap":16081779,"netValueRatio":0.0232,"quarterlyChange":0.15218370103556933,"stock":{"stockCode":"688359","tickerId":688359,"exchange":"sh","stockType":"company","name":"三孚新科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":300919,"holdings":310480,"marketCap":15337712,"netValueRatio":0.0222,"quarterlyChange":0.0662637599827316,"stock":{"stockCode":"300919","tickerId":300919,"exchange":"sz","stockType":"company","name":"中伟新材"}}],"bondHoldings":[{"_id":"69e8f9671398d79843000950","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"019785","stockName":"25国债13","holdings":31000,"marketCap":3129479,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:37:59.558Z"},{"_id":"69e8f9671398d79843000951","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"127112","stockName":"尚太转债","holdings":1068,"marketCap":150804,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:37:59.562Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013507,"nv":5.4305,"tnv":5.4305},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013507,"nv":5.5112,"tnv":5.5112},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013507,"nv":5.5552,"tnv":5.5552},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013507,"nv":5.3321,"tnv":5.3321},{"stockId":3000000013507,"date":"2026-05-10T16:00:00.000Z","nv":5.2594,"tnv":5.2594},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013507,"nv":5.1437,"tnv":5.1437},{"stockId":3000000013507,"date":"2026-05-06T16:00:00.000Z","nv":5.1166,"tnv":5.1166},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013507,"nv":4.9824,"tnv":4.9824},{"stockId":3000000013507,"date":"2026-04-29T16:00:00.000Z","nv":4.8124,"tnv":4.8124},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013507,"nv":4.786,"tnv":4.786},{"stockId":3000000013507,"date":"2026-04-27T16:00:00.000Z","nv":4.6913,"tnv":4.6913},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013507,"nv":4.6977,"tnv":4.6977},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013507,"nv":4.6728,"tnv":4.6728},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013507,"nv":4.7054,"tnv":4.7054},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013507,"nv":4.7087,"tnv":4.7087},{"stockId":3000000013507,"date":"2026-04-20T16:00:00.000Z","nv":4.6295,"tnv":4.6295},{"stockId":3000000013507,"date":"2026-04-19T16:00:00.000Z","nv":4.6225,"tnv":4.6225},{"stockId":3000000013507,"date":"2026-04-16T16:00:00.000Z","nv":4.6305,"tnv":4.6305},{"stockId":3000000013507,"date":"2026-04-15T16:00:00.000Z","nv":4.5693,"tnv":4.5693},{"stockId":3000000013507,"date":"2026-04-14T16:00:00.000Z","nv":4.4811,"tnv":4.4811},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013507,"nv":4.4859,"tnv":4.4859},{"stockId":3000000013507,"date":"2026-04-12T16:00:00.000Z","nv":4.4131,"tnv":4.4131},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013507,"nv":4.2867,"tnv":4.2867},{"stockId":3000000013507,"date":"2026-04-08T16:00:00.000Z","nv":4.1792,"tnv":4.1792},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013507,"nv":4.1262,"tnv":4.1262},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013507,"nv":3.9479,"tnv":3.9479},{"stockId":3000000013507,"date":"2026-04-02T16:00:00.000Z","nv":3.9204,"tnv":3.9204},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013507,"nv":3.9315,"tnv":3.9315},{"stockId":3000000013507,"date":"2026-03-31T16:00:00.000Z","nv":3.9772,"tnv":3.9772},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013507,"nv":3.9028,"tnv":3.9028},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013507,"nv":3.9897,"tnv":3.9897},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013507,"nv":3.9826,"tnv":3.9826},{"stockId":3000000013507,"date":"2026-03-25T16:00:00.000Z","nv":3.9415,"tnv":3.9415},{"stockId":3000000013507,"date":"2026-03-24T16:00:00.000Z","nv":3.9856,"tnv":3.9856},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013507,"nv":3.9124,"tnv":3.9124},{"stockId":3000000013507,"date":"2026-03-22T16:00:00.000Z","nv":3.8317,"tnv":3.8317},{"stockId":3000000013507,"date":"2026-03-19T16:00:00.000Z","nv":3.9922,"tnv":3.9922},{"stockId":3000000013507,"date":"2026-03-18T16:00:00.000Z","nv":4.0248,"tnv":4.0248},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013507,"nv":4.1469,"tnv":4.1469},{"stockId":3000000013507,"date":"2026-03-16T16:00:00.000Z","nv":4.1089,"tnv":4.1089},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013507,"nv":4.2383,"tnv":4.2383},{"stockId":3000000013507,"date":"2026-03-12T16:00:00.000Z","nv":4.25,"tnv":4.25},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013507,"nv":4.2993,"tnv":4.2993},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013507,"nv":4.3342,"tnv":4.3342},{"stockId":3000000013507,"date":"2026-03-09T16:00:00.000Z","nv":4.3679,"tnv":4.3679},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013507,"nv":4.2989,"tnv":4.2989},{"stockId":3000000013507,"date":"2026-03-05T16:00:00.000Z","nv":4.3518,"tnv":4.3518},{"stockId":3000000013507,"date":"2026-03-04T16:00:00.000Z","nv":4.3279,"tnv":4.3279},{"stockId":3000000013507,"date":"2026-03-03T16:00:00.000Z","nv":4.2644,"tnv":4.2644},{"stockId":3000000013507,"date":"2026-03-02T16:00:00.000Z","nv":4.2802,"tnv":4.2802},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013507,"nv":4.4536,"tnv":4.4536},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013507,"nv":4.4488,"tnv":4.4488},{"stockId":3000000013507,"date":"2026-02-25T16:00:00.000Z","nv":4.4399,"tnv":4.4399},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013507,"nv":4.3762,"tnv":4.3762},{"stockId":3000000013507,"date":"2026-02-23T16:00:00.000Z","nv":4.2919,"tnv":4.2919},{"stockId":3000000013507,"date":"2026-02-12T16:00:00.000Z","nv":4.1769,"tnv":4.1769},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013507,"nv":4.2327,"tnv":4.2327},{"stockId":3000000013507,"date":"2026-02-10T16:00:00.000Z","nv":4.1056,"tnv":4.1056},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013507,"nv":4.0249,"tnv":4.0249},{"stockId":3000000013507,"date":"2026-02-08T16:00:00.000Z","nv":4.0023,"tnv":4.0023},{"stockId":3000000013507,"date":"2026-02-05T16:00:00.000Z","nv":3.8622,"tnv":3.8622},{"stockId":3000000013507,"date":"2026-02-04T16:00:00.000Z","nv":3.8874,"tnv":3.8874},{"stockId":3000000013507,"date":"2026-02-03T16:00:00.000Z","nv":3.9939,"tnv":3.9939},{"stockId":3000000013507,"date":"2026-02-02T16:00:00.000Z","nv":3.9771,"tnv":3.9771},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013507,"nv":3.8211,"tnv":3.8211},{"stockId":3000000013507,"date":"2026-01-29T16:00:00.000Z","nv":3.9345,"tnv":3.9345},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013507,"nv":3.9552,"tnv":3.9552},{"stockId":3000000013507,"date":"2026-01-27T16:00:00.000Z","nv":4.0307,"tnv":4.0307},{"stockId":3000000013507,"date":"2026-01-26T16:00:00.000Z","nv":3.9888,"tnv":3.9888},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013507,"nv":3.9675,"tnv":3.9675},{"stockId":3000000013507,"date":"2026-01-22T16:00:00.000Z","nv":4.0372,"tnv":4.0372},{"stockId":3000000013507,"date":"2026-01-21T16:00:00.000Z","nv":4.0337,"tnv":4.0337},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013507,"nv":3.9905,"tnv":3.9905},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013507,"nv":3.8952,"tnv":3.8952},{"stockId":3000000013507,"date":"2026-01-18T16:00:00.000Z","nv":3.9885,"tnv":3.9885},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013507,"nv":3.9617,"tnv":3.9617},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013507,"nv":3.9443,"tnv":3.9443},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013507,"nv":3.9032,"tnv":3.9032},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013507,"nv":3.8529,"tnv":3.8529},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013507,"nv":3.9358,"tnv":3.9358},{"stockId":3000000013507,"date":"2026-01-08T16:00:00.000Z","nv":3.9187,"tnv":3.9187},{"stockId":3000000013507,"date":"2026-01-07T16:00:00.000Z","nv":3.8753,"tnv":3.8753},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013507,"nv":3.8515,"tnv":3.8515},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013507,"nv":3.8174,"tnv":3.8174},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013507,"nv":3.7837,"tnv":3.7837},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013507,"nv":3.7199,"tnv":3.7199},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013507,"nv":3.7459,"tnv":3.7459},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013507,"nv":3.7508,"tnv":3.7508},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013507,"nv":3.7738,"tnv":3.7738},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013507,"nv":3.7893,"tnv":3.7893},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013507,"nv":3.7876,"tnv":3.7876},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013507,"nv":3.7017,"tnv":3.7017},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013507,"nv":3.6721,"tnv":3.6721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013507,"nv":3.5841,"tnv":3.5841},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013507,"nv":3.5715,"tnv":3.5715},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013507,"nv":3.5883,"tnv":3.5883},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013507,"nv":3.4954,"tnv":3.4954},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013507,"nv":3.5342,"tnv":3.5342},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013507,"nv":3.5416,"tnv":3.5416},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013507,"nv":3.5253,"tnv":3.5253},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013507,"nv":3.5924,"tnv":3.5924},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013507,"nv":3.5882,"tnv":3.5882},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013507,"nv":3.5925,"tnv":3.5925},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013507,"nv":3.5169,"tnv":3.5169},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013507,"nv":3.4572,"tnv":3.4572},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013507,"nv":3.4475,"tnv":3.4475},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013507,"nv":3.481,"tnv":3.481},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013507,"nv":3.4957,"tnv":3.4957},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013507,"nv":3.4714,"tnv":3.4714},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013507,"nv":3.4405,"tnv":3.4405},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013507,"nv":3.4269,"tnv":3.4269},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013507,"nv":3.4124,"tnv":3.4124},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013507,"nv":3.3267,"tnv":3.3267},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013507,"nv":3.2905,"tnv":3.2905},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013507,"nv":3.4413,"tnv":3.4413},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013507,"nv":3.4471,"tnv":3.4471},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013507,"nv":3.4972,"tnv":3.4972},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013507,"nv":3.5283,"tnv":3.5283},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013507,"nv":3.5302,"tnv":3.5302},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013507,"nv":3.5882,"tnv":3.5882},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013507,"nv":3.5195,"tnv":3.5195},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013507,"nv":3.5815,"tnv":3.5815},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013507,"nv":3.5481,"tnv":3.5481},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013507,"nv":3.566,"tnv":3.566},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013507,"nv":3.5818,"tnv":3.5818},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013507,"nv":3.463,"tnv":3.463},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013507,"nv":3.4702,"tnv":3.4702},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013507,"nv":3.5575,"tnv":3.5575},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013507,"nv":3.5764,"tnv":3.5764},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013507,"nv":3.6087,"tnv":3.6087},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013507,"nv":3.6754,"tnv":3.6754},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013507,"nv":3.6263,"tnv":3.6263},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013507,"nv":3.6091,"tnv":3.6091},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013507,"nv":3.5551,"tnv":3.5551},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013507,"nv":3.4696,"tnv":3.4696},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013507,"nv":3.5348,"tnv":3.5348},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013507,"nv":3.593,"tnv":3.593},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013507,"nv":3.492,"tnv":3.492},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013507,"nv":3.4311,"tnv":3.4311},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013507,"nv":3.6033,"tnv":3.6033},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013507,"nv":3.6229,"tnv":3.6229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013507,"nv":3.5415,"tnv":3.5415},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013507,"nv":3.6354,"tnv":3.6354},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013507,"nv":3.6624,"tnv":3.6624},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013507,"nv":3.719,"tnv":3.719},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013507,"nv":3.6916,"tnv":3.6916},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013507,"nv":3.6368,"tnv":3.6368},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013507,"nv":3.5779,"tnv":3.5779},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013507,"nv":3.6367,"tnv":3.6367},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013507,"nv":3.6394,"tnv":3.6394},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013507,"nv":3.5918,"tnv":3.5918},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013507,"nv":3.6243,"tnv":3.6243},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013507,"nv":3.5704,"tnv":3.5704},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013507,"nv":3.5638,"tnv":3.5638},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013507,"nv":3.5928,"tnv":3.5928},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013507,"nv":3.5607,"tnv":3.5607},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013507,"nv":3.5024,"tnv":3.5024},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013507,"nv":3.5188,"tnv":3.5188},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013507,"nv":3.5127,"tnv":3.5127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013507,"nv":3.4516,"tnv":3.4516},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013507,"nv":3.4378,"tnv":3.4378},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013507,"nv":3.4303,"tnv":3.4303},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013507,"nv":3.3618,"tnv":3.3618},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013507,"nv":3.2445,"tnv":3.2445},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013507,"nv":3.3381,"tnv":3.3381},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013507,"nv":3.3802,"tnv":3.3802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013507,"nv":3.479,"tnv":3.479},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013507,"nv":3.4869,"tnv":3.4869},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013507,"nv":3.4552,"tnv":3.4552},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013507,"nv":3.4035,"tnv":3.4035},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013507,"nv":3.4272,"tnv":3.4272},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013507,"nv":3.3982,"tnv":3.3982},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013507,"nv":3.3331,"tnv":3.3331},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013507,"nv":3.2821,"tnv":3.2821},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013507,"nv":3.3081,"tnv":3.3081},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013507,"nv":3.308,"tnv":3.308},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013507,"nv":3.3139,"tnv":3.3139},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013507,"nv":3.2682,"tnv":3.2682},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013507,"nv":3.181,"tnv":3.181},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013507,"nv":3.2486,"tnv":3.2486},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013507,"nv":3.2188,"tnv":3.2188},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013507,"nv":3.2225,"tnv":3.2225},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013507,"nv":3.1466,"tnv":3.1466},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013507,"nv":3.1791,"tnv":3.1791},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013507,"nv":3.2015,"tnv":3.2015},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013507,"nv":3.1872,"tnv":3.1872},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013507,"nv":3.1668,"tnv":3.1668},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013507,"nv":3.1028,"tnv":3.1028},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013507,"nv":3.103,"tnv":3.103},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013507,"nv":3.1255,"tnv":3.1255},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013507,"nv":3.1617,"tnv":3.1617},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013507,"nv":3.0768,"tnv":3.0768},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013507,"nv":3.0482,"tnv":3.0482},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013507,"nv":3.0449,"tnv":3.0449},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013507,"nv":3.0021,"tnv":3.0021},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013507,"nv":3.027,"tnv":3.027},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013507,"nv":3.0319,"tnv":3.0319},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013507,"nv":3.012,"tnv":3.012},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013507,"nv":3.0225,"tnv":3.0225},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013507,"nv":2.9524,"tnv":2.9524},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013507,"nv":2.9193,"tnv":2.9193},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013507,"nv":2.9109,"tnv":2.9109},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013507,"nv":2.9067,"tnv":2.9067},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013507,"nv":2.8807,"tnv":2.8807},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013507,"nv":2.8955,"tnv":2.8955},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013507,"nv":2.9229,"tnv":2.9229},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013507,"nv":2.8859,"tnv":2.8859},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013507,"nv":2.889,"tnv":2.889},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013507,"nv":2.8985,"tnv":2.8985},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013507,"nv":2.8811,"tnv":2.8811},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013507,"nv":2.9092,"tnv":2.9092},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013507,"nv":2.9134,"tnv":2.9134},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013507,"nv":2.8478,"tnv":2.8478},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013507,"nv":2.8412,"tnv":2.8412},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013507,"nv":2.8574,"tnv":2.8574},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013507,"nv":2.7941,"tnv":2.7941},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013507,"nv":2.7244,"tnv":2.7244},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013507,"nv":2.6999,"tnv":2.6999},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013507,"nv":2.7272,"tnv":2.7272},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013507,"nv":2.7704,"tnv":2.7704},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013507,"nv":2.7763,"tnv":2.7763},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013507,"nv":2.7958,"tnv":2.7958},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013507,"nv":2.7743,"tnv":2.7743},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013507,"nv":2.8083,"tnv":2.8083},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013507,"nv":2.8088,"tnv":2.8088},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013507,"nv":2.7908,"tnv":2.7908},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013507,"nv":2.8238,"tnv":2.8238},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013507,"nv":2.7873,"tnv":2.7873},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013507,"nv":2.8127,"tnv":2.8127},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013507,"nv":2.7846,"tnv":2.7846},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013507,"nv":2.7761,"tnv":2.7761},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013507,"nv":2.7612,"tnv":2.7612},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013507,"nv":2.7759,"tnv":2.7759},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013507,"nv":2.6781,"tnv":2.6781},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013507,"nv":2.706,"tnv":2.706},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013507,"nv":2.7323,"tnv":2.7323},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013507,"nv":2.7194,"tnv":2.7194},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013507,"nv":2.7377,"tnv":2.7377},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013507,"nv":2.7657,"tnv":2.7657},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013507,"nv":2.7525,"tnv":2.7525},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013507,"nv":2.7395,"tnv":2.7395},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013507,"nv":2.7433,"tnv":2.7433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013507,"nv":2.7466,"tnv":2.7466},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013507,"nv":2.7951,"tnv":2.7951},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013507,"nv":2.808,"tnv":2.808},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013507,"nv":2.8105,"tnv":2.8105},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013507,"nv":2.7303,"tnv":2.7303},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013507,"nv":2.7711,"tnv":2.7711},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013507,"nv":2.7087,"tnv":2.7087},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013507,"nv":2.6568,"tnv":2.6568},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013507,"nv":2.6017,"tnv":2.6017},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013507,"nv":2.5743,"tnv":2.5743},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013507,"nv":2.5565,"tnv":2.5565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013507,"nv":2.5739,"tnv":2.5739},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013507,"nv":2.5557,"tnv":2.5557},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013507,"nv":2.5825,"tnv":2.5825},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013507,"nv":2.5342,"tnv":2.5342},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013507,"nv":2.5367,"tnv":2.5367},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013507,"nv":2.4738,"tnv":2.4738},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013507,"nv":2.4846,"tnv":2.4846},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013507,"nv":2.4891,"tnv":2.4891},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013507,"nv":2.525,"tnv":2.525},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013507,"nv":2.5486,"tnv":2.5486},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013507,"nv":2.5252,"tnv":2.5252},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013507,"nv":2.4879,"tnv":2.4879},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013507,"nv":2.4488,"tnv":2.4488},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013507,"nv":2.3554,"tnv":2.3554},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013507,"nv":2.338,"tnv":2.338},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013507,"nv":2.6614,"tnv":2.6614},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013507,"nv":2.7067,"tnv":2.7067},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013507,"nv":2.719,"tnv":2.719},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013507,"nv":2.6802,"tnv":2.6802},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013507,"nv":2.6934,"tnv":2.6934},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013507,"nv":2.7232,"tnv":2.7232},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013507,"nv":2.7103,"tnv":2.7103},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013507,"nv":2.6888,"tnv":2.6888},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013507,"nv":2.7024,"tnv":2.7024},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013507,"nv":2.7258,"tnv":2.7258},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013507,"nv":2.8106,"tnv":2.8106},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013507,"nv":2.8196,"tnv":2.8196},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013507,"nv":2.8541,"tnv":2.8541},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013507,"nv":2.8314,"tnv":2.8314},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013507,"nv":2.808,"tnv":2.808},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013507,"nv":2.7639,"tnv":2.7639},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013507,"nv":2.8126,"tnv":2.8126},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013507,"nv":2.8231,"tnv":2.8231},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013507,"nv":2.8165,"tnv":2.8165},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013507,"nv":2.8049,"tnv":2.8049},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013507,"nv":2.7858,"tnv":2.7858},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013507,"nv":2.7328,"tnv":2.7328},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013507,"nv":2.7432,"tnv":2.7432},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013507,"nv":2.7091,"tnv":2.7091},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013507,"nv":2.6667,"tnv":2.6667},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013507,"nv":2.7854,"tnv":2.7854},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013507,"nv":2.812,"tnv":2.812},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013507,"nv":2.788,"tnv":2.788},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013507,"nv":2.7753,"tnv":2.7753},{"stockId":3000000013507,"date":"2025-02-20T16:00:00.000Z","nv":2.7685,"tnv":2.7685},{"stockId":3000000013507,"date":"2025-02-19T16:00:00.000Z","nv":2.7323,"tnv":2.7323},{"stockId":3000000013507,"date":"2025-02-18T16:00:00.000Z","nv":2.6981,"tnv":2.6981},{"stockId":3000000013507,"date":"2025-02-17T16:00:00.000Z","nv":2.625,"tnv":2.625},{"stockId":3000000013507,"date":"2025-02-16T16:00:00.000Z","nv":2.6929,"tnv":2.6929},{"stockId":3000000013507,"date":"2025-02-13T16:00:00.000Z","nv":2.7005,"tnv":2.7005},{"stockId":3000000013507,"date":"2025-02-12T16:00:00.000Z","nv":2.6637,"tnv":2.6637},{"stockId":3000000013507,"date":"2025-02-11T16:00:00.000Z","nv":2.6832,"tnv":2.6832},{"stockId":3000000013507,"date":"2025-02-10T16:00:00.000Z","nv":2.6383,"tnv":2.6383},{"stockId":3000000013507,"date":"2025-02-09T16:00:00.000Z","nv":2.6746,"tnv":2.6746},{"stockId":3000000013507,"date":"2025-02-06T16:00:00.000Z","nv":2.6519,"tnv":2.6519},{"stockId":3000000013507,"date":"2025-02-05T16:00:00.000Z","nv":2.6022,"tnv":2.6022},{"stockId":3000000013507,"date":"2025-02-04T16:00:00.000Z","nv":2.5115,"tnv":2.5115},{"stockId":3000000013507,"date":"2025-01-26T16:00:00.000Z","nv":2.4803,"tnv":2.4803},{"stockId":3000000013507,"date":"2025-01-23T16:00:00.000Z","nv":2.5084,"tnv":2.5084},{"stockId":3000000013507,"date":"2025-01-22T16:00:00.000Z","nv":2.4969,"tnv":2.4969},{"stockId":3000000013507,"date":"2025-01-21T16:00:00.000Z","nv":2.5141,"tnv":2.5141},{"stockId":3000000013507,"date":"2025-01-20T16:00:00.000Z","nv":2.52,"tnv":2.52},{"stockId":3000000013507,"date":"2025-01-19T16:00:00.000Z","nv":2.5293,"tnv":2.5293},{"stockId":3000000013507,"date":"2025-01-16T16:00:00.000Z","nv":2.508,"tnv":2.508},{"stockId":3000000013507,"date":"2025-01-15T16:00:00.000Z","nv":2.4909,"tnv":2.4909},{"stockId":3000000013507,"date":"2025-01-14T16:00:00.000Z","nv":2.492,"tnv":2.492},{"stockId":3000000013507,"date":"2025-01-13T16:00:00.000Z","nv":2.5145,"tnv":2.5145},{"stockId":3000000013507,"date":"2025-01-12T16:00:00.000Z","nv":2.4271,"tnv":2.4271},{"stockId":3000000013507,"date":"2025-01-09T16:00:00.000Z","nv":2.4269,"tnv":2.4269},{"stockId":3000000013507,"date":"2025-01-08T16:00:00.000Z","nv":2.4591,"tnv":2.4591},{"stockId":3000000013507,"date":"2025-01-07T16:00:00.000Z","nv":2.4362,"tnv":2.4362},{"stockId":3000000013507,"date":"2025-01-06T16:00:00.000Z","nv":2.4537,"tnv":2.4537},{"stockId":3000000013507,"date":"2025-01-05T16:00:00.000Z","nv":2.42,"tnv":2.42},{"stockId":3000000013507,"date":"2025-01-02T16:00:00.000Z","nv":2.4067,"tnv":2.4067},{"stockId":3000000013507,"date":"2025-01-01T16:00:00.000Z","nv":2.4637,"tnv":2.4637},{"stockId":3000000013507,"date":"2024-12-30T16:00:00.000Z","nv":2.5394,"tnv":2.5394},{"stockId":3000000013507,"date":"2024-12-29T16:00:00.000Z","nv":2.6022,"tnv":2.6022},{"stockId":3000000013507,"date":"2024-12-26T16:00:00.000Z","nv":2.6055,"tnv":2.6055},{"stockId":3000000013507,"date":"2024-12-25T16:00:00.000Z","nv":2.6045,"tnv":2.6045},{"stockId":3000000013507,"date":"2024-12-24T16:00:00.000Z","nv":2.5839,"tnv":2.5839},{"stockId":3000000013507,"date":"2024-12-23T16:00:00.000Z","nv":2.5966,"tnv":2.5966},{"stockId":3000000013507,"date":"2024-12-22T16:00:00.000Z","nv":2.5715,"tnv":2.5715},{"stockId":3000000013507,"date":"2024-12-19T16:00:00.000Z","nv":2.6037,"tnv":2.6037},{"stockId":3000000013507,"date":"2024-12-18T16:00:00.000Z","nv":2.5816,"tnv":2.5816},{"stockId":3000000013507,"date":"2024-12-17T16:00:00.000Z","nv":2.6048,"tnv":2.6048},{"stockId":3000000013507,"date":"2024-12-16T16:00:00.000Z","nv":2.5969,"tnv":2.5969},{"stockId":3000000013507,"date":"2024-12-15T16:00:00.000Z","nv":2.6451,"tnv":2.6451},{"stockId":3000000013507,"date":"2024-12-12T16:00:00.000Z","nv":2.6823,"tnv":2.6823},{"stockId":3000000013507,"date":"2024-12-11T16:00:00.000Z","nv":2.7471,"tnv":2.7471},{"stockId":3000000013507,"date":"2024-12-10T16:00:00.000Z","nv":2.72,"tnv":2.72},{"stockId":3000000013507,"date":"2024-12-09T16:00:00.000Z","nv":2.7076,"tnv":2.7076},{"stockId":3000000013507,"date":"2024-12-08T16:00:00.000Z","nv":2.7115,"tnv":2.7115},{"stockId":3000000013507,"date":"2024-12-05T16:00:00.000Z","nv":2.7145,"tnv":2.7145},{"stockId":3000000013507,"date":"2024-12-04T16:00:00.000Z","nv":2.6884,"tnv":2.6884},{"stockId":3000000013507,"date":"2024-12-03T16:00:00.000Z","nv":2.6922,"tnv":2.6922},{"stockId":3000000013507,"date":"2024-12-02T16:00:00.000Z","nv":2.742,"tnv":2.742},{"stockId":3000000013507,"date":"2024-12-01T16:00:00.000Z","nv":2.7436,"tnv":2.7436},{"stockId":3000000013507,"date":"2024-11-28T16:00:00.000Z","nv":2.7123,"tnv":2.7123},{"stockId":3000000013507,"date":"2024-11-27T16:00:00.000Z","nv":2.6836,"tnv":2.6836},{"stockId":3000000013507,"date":"2024-11-26T16:00:00.000Z","nv":2.7143,"tnv":2.7143},{"stockId":3000000013507,"date":"2024-11-25T16:00:00.000Z","nv":2.641,"tnv":2.641},{"stockId":3000000013507,"date":"2024-11-24T16:00:00.000Z","nv":2.6632,"tnv":2.6632},{"stockId":3000000013507,"date":"2024-11-21T16:00:00.000Z","nv":2.6652,"tnv":2.6652},{"stockId":3000000013507,"date":"2024-11-20T16:00:00.000Z","nv":2.7738,"tnv":2.7738},{"stockId":3000000013507,"date":"2024-11-19T16:00:00.000Z","nv":2.7763,"tnv":2.7763},{"stockId":3000000013507,"date":"2024-11-18T16:00:00.000Z","nv":2.7308,"tnv":2.7308},{"stockId":3000000013507,"date":"2024-11-17T16:00:00.000Z","nv":2.6565,"tnv":2.6565},{"stockId":3000000013507,"date":"2024-11-14T16:00:00.000Z","nv":2.6976,"tnv":2.6976},{"stockId":3000000013507,"date":"2024-11-13T16:00:00.000Z","nv":2.7926,"tnv":2.7926},{"stockId":3000000013507,"date":"2024-11-12T16:00:00.000Z","nv":2.9014,"tnv":2.9014},{"stockId":3000000013507,"date":"2024-11-11T16:00:00.000Z","nv":2.9042,"tnv":2.9042},{"stockId":3000000013507,"date":"2024-11-10T16:00:00.000Z","nv":2.9319,"tnv":2.9319},{"stockId":3000000013507,"date":"2024-11-07T16:00:00.000Z","nv":2.8442,"tnv":2.8442},{"stockId":3000000013507,"date":"2024-11-06T16:00:00.000Z","nv":2.8361,"tnv":2.8361},{"stockId":3000000013507,"date":"2024-11-05T16:00:00.000Z","nv":2.8385,"tnv":2.8385},{"stockId":3000000013507,"date":"2024-11-04T16:00:00.000Z","nv":2.8557,"tnv":2.8557},{"stockId":3000000013507,"date":"2024-11-03T16:00:00.000Z","nv":2.748,"tnv":2.748},{"stockId":3000000013507,"date":"2024-10-31T16:00:00.000Z","nv":2.7184,"tnv":2.7184},{"stockId":3000000013507,"date":"2024-10-30T16:00:00.000Z","nv":2.7902,"tnv":2.7902},{"stockId":3000000013507,"date":"2024-10-29T16:00:00.000Z","nv":2.7727,"tnv":2.7727},{"stockId":3000000013507,"date":"2024-10-28T16:00:00.000Z","nv":2.7691,"tnv":2.7691},{"stockId":3000000013507,"date":"2024-10-27T16:00:00.000Z","nv":2.829,"tnv":2.829},{"stockId":3000000013507,"date":"2024-10-24T16:00:00.000Z","nv":2.8114,"tnv":2.8114},{"stockId":3000000013507,"date":"2024-10-23T16:00:00.000Z","nv":2.7015,"tnv":2.7015},{"stockId":3000000013507,"date":"2024-10-22T16:00:00.000Z","nv":2.7511,"tnv":2.7511},{"stockId":3000000013507,"date":"2024-10-21T16:00:00.000Z","nv":2.6933,"tnv":2.6933},{"stockId":3000000013507,"date":"2024-10-20T16:00:00.000Z","nv":2.6921,"tnv":2.6921},{"stockId":3000000013507,"date":"2024-10-17T16:00:00.000Z","nv":2.6326,"tnv":2.6326},{"stockId":3000000013507,"date":"2024-10-16T16:00:00.000Z","nv":2.5073,"tnv":2.5073},{"stockId":3000000013507,"date":"2024-10-15T16:00:00.000Z","nv":2.4981,"tnv":2.4981},{"stockId":3000000013507,"date":"2024-10-14T16:00:00.000Z","nv":2.5177,"tnv":2.5177},{"stockId":3000000013507,"date":"2024-10-13T16:00:00.000Z","nv":2.5636,"tnv":2.5636},{"stockId":3000000013507,"date":"2024-10-10T16:00:00.000Z","nv":2.4563,"tnv":2.4563},{"stockId":3000000013507,"date":"2024-10-09T16:00:00.000Z","nv":2.604,"tnv":2.604},{"stockId":3000000013507,"date":"2024-10-08T16:00:00.000Z","nv":2.6106,"tnv":2.6106},{"stockId":3000000013507,"date":"2024-10-07T16:00:00.000Z","nv":2.8671,"tnv":2.8671},{"stockId":3000000013507,"date":"2024-09-29T16:00:00.000Z","nv":2.5857,"tnv":2.5857},{"stockId":3000000013507,"date":"2024-09-26T16:00:00.000Z","nv":2.312,"tnv":2.312},{"stockId":3000000013507,"date":"2024-09-25T16:00:00.000Z","nv":2.1532,"tnv":2.1532},{"stockId":3000000013507,"date":"2024-09-24T16:00:00.000Z","nv":2.0758,"tnv":2.0758},{"stockId":3000000013507,"date":"2024-09-23T16:00:00.000Z","nv":2.0559,"tnv":2.0559},{"stockId":3000000013507,"date":"2024-09-22T16:00:00.000Z","nv":1.9875,"tnv":1.9875},{"stockId":3000000013507,"date":"2024-09-19T16:00:00.000Z","nv":2.004,"tnv":2.004},{"stockId":3000000013507,"date":"2024-09-18T16:00:00.000Z","nv":2.0119,"tnv":2.0119},{"stockId":3000000013507,"date":"2024-09-17T16:00:00.000Z","nv":1.9887,"tnv":1.9887},{"stockId":3000000013507,"date":"2024-09-12T16:00:00.000Z","nv":1.9977,"tnv":1.9977},{"stockId":3000000013507,"date":"2024-09-11T16:00:00.000Z","nv":2.0243,"tnv":2.0243},{"stockId":3000000013507,"date":"2024-09-10T16:00:00.000Z","nv":2.0331,"tnv":2.0331},{"stockId":3000000013507,"date":"2024-09-09T16:00:00.000Z","nv":2.0138,"tnv":2.0138},{"stockId":3000000013507,"date":"2024-09-08T16:00:00.000Z","nv":2.0253,"tnv":2.0253},{"stockId":3000000013507,"date":"2024-09-05T16:00:00.000Z","nv":2.0328,"tnv":2.0328},{"stockId":3000000013507,"date":"2024-09-04T16:00:00.000Z","nv":2.0748,"tnv":2.0748},{"stockId":3000000013507,"date":"2024-09-03T16:00:00.000Z","nv":2.0589,"tnv":2.0589},{"stockId":3000000013507,"date":"2024-09-02T16:00:00.000Z","nv":2.0605,"tnv":2.0605},{"stockId":3000000013507,"date":"2024-09-01T16:00:00.000Z","nv":2.0337,"tnv":2.0337},{"stockId":3000000013507,"date":"2024-08-29T16:00:00.000Z","nv":2.0832,"tnv":2.0832},{"stockId":3000000013507,"date":"2024-08-28T16:00:00.000Z","nv":2.0463,"tnv":2.0463},{"stockId":3000000013507,"date":"2024-08-27T16:00:00.000Z","nv":2.0069,"tnv":2.0069},{"stockId":3000000013507,"date":"2024-08-26T16:00:00.000Z","nv":2.0041,"tnv":2.0041},{"stockId":3000000013507,"date":"2024-08-25T16:00:00.000Z","nv":2.0298,"tnv":2.0298},{"stockId":3000000013507,"date":"2024-08-22T16:00:00.000Z","nv":2.049,"tnv":2.049},{"stockId":3000000013507,"date":"2024-08-21T16:00:00.000Z","nv":2.0545,"tnv":2.0545},{"stockId":3000000013507,"date":"2024-08-20T16:00:00.000Z","nv":2.0792,"tnv":2.0792},{"stockId":3000000013507,"date":"2024-08-19T16:00:00.000Z","nv":2.0819,"tnv":2.0819},{"stockId":3000000013507,"date":"2024-08-18T16:00:00.000Z","nv":2.1124,"tnv":2.1124},{"stockId":3000000013507,"date":"2024-08-15T16:00:00.000Z","nv":2.1211,"tnv":2.1211},{"stockId":3000000013507,"date":"2024-08-14T16:00:00.000Z","nv":2.1194,"tnv":2.1194},{"stockId":3000000013507,"date":"2024-08-13T16:00:00.000Z","nv":2.107,"tnv":2.107},{"stockId":3000000013507,"date":"2024-08-12T16:00:00.000Z","nv":2.1481,"tnv":2.1481},{"stockId":3000000013507,"date":"2024-08-11T16:00:00.000Z","nv":2.1317,"tnv":2.1317},{"stockId":3000000013507,"date":"2024-08-08T16:00:00.000Z","nv":2.138,"tnv":2.138},{"stockId":3000000013507,"date":"2024-08-07T16:00:00.000Z","nv":2.1549,"tnv":2.1549},{"stockId":3000000013507,"date":"2024-08-06T16:00:00.000Z","nv":2.2014,"tnv":2.2014},{"stockId":3000000013507,"date":"2024-08-05T16:00:00.000Z","nv":2.2077,"tnv":2.2077},{"stockId":3000000013507,"date":"2024-08-04T16:00:00.000Z","nv":2.1581,"tnv":2.1581},{"stockId":3000000013507,"date":"2024-08-01T16:00:00.000Z","nv":2.2152,"tnv":2.2152},{"stockId":3000000013507,"date":"2024-07-31T16:00:00.000Z","nv":2.2329,"tnv":2.2329},{"stockId":3000000013507,"date":"2024-07-30T16:00:00.000Z","nv":2.2424,"tnv":2.2424},{"stockId":3000000013507,"date":"2024-07-29T16:00:00.000Z","nv":2.1783,"tnv":2.1783},{"stockId":3000000013507,"date":"2024-07-28T16:00:00.000Z","nv":2.1596,"tnv":2.1596},{"stockId":3000000013507,"date":"2024-07-25T16:00:00.000Z","nv":2.1573,"tnv":2.1573},{"stockId":3000000013507,"date":"2024-07-24T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000013507,"date":"2024-07-23T16:00:00.000Z","nv":2.1089,"tnv":2.1089},{"stockId":3000000013507,"date":"2024-07-22T16:00:00.000Z","nv":2.1181,"tnv":2.1181},{"stockId":3000000013507,"date":"2024-07-21T16:00:00.000Z","nv":2.1855,"tnv":2.1855},{"stockId":3000000013507,"date":"2024-07-18T16:00:00.000Z","nv":2.1598,"tnv":2.1598},{"stockId":3000000013507,"date":"2024-07-17T16:00:00.000Z","nv":2.1608,"tnv":2.1608},{"stockId":3000000013507,"date":"2024-07-16T16:00:00.000Z","nv":2.1193,"tnv":2.1193},{"stockId":3000000013507,"date":"2024-07-15T16:00:00.000Z","nv":2.1429,"tnv":2.1429},{"stockId":3000000013507,"date":"2024-07-14T16:00:00.000Z","nv":2.1315,"tnv":2.1315},{"stockId":3000000013507,"date":"2024-07-11T16:00:00.000Z","nv":2.1599,"tnv":2.1599},{"stockId":3000000013507,"date":"2024-07-10T16:00:00.000Z","nv":2.1556,"tnv":2.1556},{"stockId":3000000013507,"date":"2024-07-09T16:00:00.000Z","nv":2.0961,"tnv":2.0961},{"stockId":3000000013507,"date":"2024-07-08T16:00:00.000Z","nv":2.1183,"tnv":2.1183},{"stockId":3000000013507,"date":"2024-07-07T16:00:00.000Z","nv":2.0903,"tnv":2.0903},{"stockId":3000000013507,"date":"2024-07-04T16:00:00.000Z","nv":2.155,"tnv":2.155},{"stockId":3000000013507,"date":"2024-07-03T16:00:00.000Z","nv":2.126,"tnv":2.126},{"stockId":3000000013507,"date":"2024-07-02T16:00:00.000Z","nv":2.1592,"tnv":2.1592},{"stockId":3000000013507,"date":"2024-07-01T16:00:00.000Z","nv":2.1736,"tnv":2.1736},{"stockId":3000000013507,"date":"2024-06-30T16:00:00.000Z","nv":2.1977,"tnv":2.1977},{"stockId":3000000013507,"date":"2024-06-27T16:00:00.000Z","nv":2.1987,"tnv":2.1987},{"stockId":3000000013507,"date":"2024-06-26T16:00:00.000Z","nv":2.1753,"tnv":2.1753},{"stockId":3000000013507,"date":"2024-06-25T16:00:00.000Z","nv":2.2178,"tnv":2.2178},{"stockId":3000000013507,"date":"2024-06-24T16:00:00.000Z","nv":2.1525,"tnv":2.1525},{"stockId":3000000013507,"date":"2024-06-23T16:00:00.000Z","nv":2.1766,"tnv":2.1766},{"stockId":3000000013507,"date":"2024-06-20T16:00:00.000Z","nv":2.2277,"tnv":2.2277},{"stockId":3000000013507,"date":"2024-06-19T16:00:00.000Z","nv":2.2204,"tnv":2.2204},{"stockId":3000000013507,"date":"2024-06-18T16:00:00.000Z","nv":2.2584,"tnv":2.2584},{"stockId":3000000013507,"date":"2024-06-17T16:00:00.000Z","nv":2.2904,"tnv":2.2904},{"stockId":3000000013507,"date":"2024-06-16T16:00:00.000Z","nv":2.2874,"tnv":2.2874},{"stockId":3000000013507,"date":"2024-06-13T16:00:00.000Z","nv":2.2836,"tnv":2.2836},{"stockId":3000000013507,"date":"2024-06-12T16:00:00.000Z","nv":2.3069,"tnv":2.3069},{"stockId":3000000013507,"date":"2024-06-11T16:00:00.000Z","nv":2.3137,"tnv":2.3137},{"stockId":3000000013507,"date":"2024-06-10T16:00:00.000Z","nv":2.2902,"tnv":2.2902},{"stockId":3000000013507,"date":"2024-06-06T16:00:00.000Z","nv":2.2672,"tnv":2.2672},{"stockId":3000000013507,"date":"2024-06-05T16:00:00.000Z","nv":2.2829,"tnv":2.2829},{"stockId":3000000013507,"date":"2024-06-04T16:00:00.000Z","nv":2.3388,"tnv":2.3388},{"stockId":3000000013507,"date":"2024-06-03T16:00:00.000Z","nv":2.3399,"tnv":2.3399},{"stockId":3000000013507,"date":"2024-06-02T16:00:00.000Z","nv":2.31,"tnv":2.31},{"stockId":3000000013507,"date":"2024-05-30T16:00:00.000Z","nv":2.3219,"tnv":2.3219},{"stockId":3000000013507,"date":"2024-05-29T16:00:00.000Z","nv":2.3054,"tnv":2.3054},{"stockId":3000000013507,"date":"2024-05-28T16:00:00.000Z","nv":2.2982,"tnv":2.2982},{"stockId":3000000013507,"date":"2024-05-27T16:00:00.000Z","nv":2.3107,"tnv":2.3107},{"stockId":3000000013507,"date":"2024-05-26T16:00:00.000Z","nv":2.3265,"tnv":2.3265},{"stockId":3000000013507,"date":"2024-05-23T16:00:00.000Z","nv":2.3118,"tnv":2.3118},{"stockId":3000000013507,"date":"2024-05-22T16:00:00.000Z","nv":2.3805,"tnv":2.3805},{"stockId":3000000013507,"date":"2024-05-21T16:00:00.000Z","nv":2.4265,"tnv":2.4265},{"stockId":3000000013507,"date":"2024-05-20T16:00:00.000Z","nv":2.4261,"tnv":2.4261},{"stockId":3000000013507,"date":"2024-05-19T16:00:00.000Z","nv":2.4687,"tnv":2.4687}],"influencesList":[]}