window.pageData = {"startDate":"2024-04-25T09:07:12.980Z","endDate":"2026-04-25T09:07:12.980Z","stock":{"_id":3000000016293,"name":"华安核心优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016293","tickerId":16293,"shortName":"华安核心优选混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahxyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陆秋渊","stockType":"fund_manager","stockCode":"8801468931","exchange":"fm","tickerId":121725172630}],"hotMetrics":{"fss":{"stockId":3000000016293,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":98,"f_h_s_a":8668,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.47140000000000004,"f_ins_h_s_r_c_1y":-0.4714,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016293,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.40337815312812536,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.1878814298169137,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.44189907038512616,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.5495546928522493,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.2764628138892226,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.40311486048020767,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.8375796178343949,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.6754322243207903},"fp":{"stockId":3000000016293,"type":"fp","f_p_r_fys":0.06822860907518713,"f_p_r_m1":0.13075883711807545,"f_p_r_m3":0.002356850320685666,"f_cagr_p_r_fs":-0.005255614393534613,"f_p_r_m6":0.03585546017169006,"f_p_r_d1":-0.00265943578244765,"f_p_r_y1":0.4849178638887286,"f_p_r_y2":0.4514378426765122,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":0.0932574799831436},"ff":{"stockId":3000000016293,"type":"ff","f_m_f":2806929,"f_m_f_r":0.012,"f_c_f":467821,"f_c_f_r":0.002,"f_m_a_c_f":3274750,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016293,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.5943,"f_nv_cr":0.0020858279578199745},"f_as":{"stockId":3000000016293,"type":"f_as","f_tas":454698.13979999995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000040011,"stockCode":"040011","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-09-15T16:00:00.000Z","setUpScale":813365000,"market":"a","tickerId":40011,"custody":"中国建设银行股份有限公司","name":"华安核心优选混合型证券投资基金","shortName":"华安核心优选混合A","fundSecondLevel":"hybrid","__csrcFundId":35,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:50.299Z","masterFundFlag":1,"inceptionDate":"2008-10-21T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安核心优选混合","pinyin":"hahxyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":2273,"holdings":590700,"marketCap":13019028,"netValueRatio":0.0354,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":601899,"holdings":380900,"marketCap":12463048,"netValueRatio":0.0339,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":601100,"holdings":112700,"marketCap":10819200,"netValueRatio":0.0294,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":300750,"holdings":26300,"marketCap":10564710,"netValueRatio":0.0287,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":601601,"holdings":282200,"marketCap":10466798,"netValueRatio":0.0284,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":600030,"holdings":390800,"marketCap":9394832,"netValueRatio":0.0255,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":688041,"holdings":39807,"marketCap":8369819,"netValueRatio":0.0227,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":300408,"holdings":156600,"marketCap":8276310,"netValueRatio":0.0225,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":600519,"holdings":5400,"marketCap":7830000,"netValueRatio":0.0213,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040011,"stockId":300765,"holdings":238000,"marketCap":7558880,"netValueRatio":0.0205,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000016293,"date":"2026-04-23T16:00:00.000Z","nv":2.5943,"tnv":2.5943},{"stockId":3000000016293,"date":"2026-04-22T16:00:00.000Z","nv":2.5889,"tnv":2.5889},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016293,"nv":2.6054,"tnv":2.6054},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016293,"nv":2.5722,"tnv":2.5722},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016293,"nv":2.5628,"tnv":2.5628},{"stockId":3000000016293,"date":"2026-04-16T16:00:00.000Z","nv":2.5395,"tnv":2.5395},{"stockId":3000000016293,"date":"2026-04-15T16:00:00.000Z","nv":2.5454,"tnv":2.5454},{"stockId":3000000016293,"date":"2026-04-14T16:00:00.000Z","nv":2.5059,"tnv":2.5059},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016293,"nv":2.5194,"tnv":2.5194},{"stockId":3000000016293,"date":"2026-04-12T16:00:00.000Z","nv":2.4748,"tnv":2.4748},{"stockId":3000000016293,"date":"2026-04-09T16:00:00.000Z","nv":2.457,"tnv":2.457},{"stockId":3000000016293,"date":"2026-04-08T16:00:00.000Z","nv":2.4206,"tnv":2.4206},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016293,"nv":2.423,"tnv":2.423},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016293,"nv":2.3196,"tnv":2.3196},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016293,"nv":2.3177,"tnv":2.3177},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016293,"nv":2.3382,"tnv":2.3382},{"stockId":3000000016293,"date":"2026-03-31T16:00:00.000Z","nv":2.3663,"tnv":2.3663},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016293,"nv":2.2943,"tnv":2.2943},{"stockId":3000000016293,"date":"2026-03-29T16:00:00.000Z","nv":2.3223,"tnv":2.3223},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016293,"nv":2.3328,"tnv":2.3328},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016293,"nv":2.3063,"tnv":2.3063},{"stockId":3000000016293,"date":"2026-03-24T16:00:00.000Z","nv":2.3401,"tnv":2.3401},{"stockId":3000000016293,"date":"2026-03-23T16:00:00.000Z","nv":2.2943,"tnv":2.2943},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016293,"nv":2.2485,"tnv":2.2485},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016293,"nv":2.3432,"tnv":2.3432},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016293,"nv":2.3672,"tnv":2.3672},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016293,"nv":2.4294,"tnv":2.4294},{"stockId":3000000016293,"date":"2026-03-16T16:00:00.000Z","nv":2.4081,"tnv":2.4081},{"stockId":3000000016293,"date":"2026-03-15T16:00:00.000Z","nv":2.4377,"tnv":2.4377},{"stockId":3000000016293,"date":"2026-03-12T16:00:00.000Z","nv":2.4423,"tnv":2.4423},{"stockId":3000000016293,"date":"2026-03-11T16:00:00.000Z","nv":2.4561,"tnv":2.4561},{"stockId":3000000016293,"date":"2026-03-10T16:00:00.000Z","nv":2.4759,"tnv":2.4759},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016293,"nv":2.4677,"tnv":2.4677},{"stockId":3000000016293,"date":"2026-03-08T16:00:00.000Z","nv":2.4128,"tnv":2.4128},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016293,"nv":2.4567,"tnv":2.4567},{"stockId":3000000016293,"date":"2026-03-04T16:00:00.000Z","nv":2.4524,"tnv":2.4524},{"stockId":3000000016293,"date":"2026-03-03T16:00:00.000Z","nv":2.4284,"tnv":2.4284},{"stockId":3000000016293,"date":"2026-03-02T16:00:00.000Z","nv":2.4608,"tnv":2.4608},{"stockId":3000000016293,"date":"2026-03-01T16:00:00.000Z","nv":2.5385,"tnv":2.5385},{"stockId":3000000016293,"date":"2026-02-26T16:00:00.000Z","nv":2.5592,"tnv":2.5592},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016293,"nv":2.559,"tnv":2.559},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016293,"nv":2.57,"tnv":2.57},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016293,"nv":2.5461,"tnv":2.5461},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016293,"nv":2.5367,"tnv":2.5367},{"stockId":3000000016293,"date":"2026-02-11T16:00:00.000Z","nv":2.5716,"tnv":2.5716},{"stockId":3000000016293,"date":"2026-02-10T16:00:00.000Z","nv":2.5697,"tnv":2.5697},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016293,"nv":2.5802,"tnv":2.5802},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016293,"nv":2.57,"tnv":2.57},{"stockId":3000000016293,"date":"2026-02-05T16:00:00.000Z","nv":2.5246,"tnv":2.5246},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016293,"nv":2.5286,"tnv":2.5286},{"stockId":3000000016293,"date":"2026-02-03T16:00:00.000Z","nv":2.5563,"tnv":2.5563},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016293,"nv":2.54,"tnv":2.54},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016293,"nv":2.4798,"tnv":2.4798},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016293,"nv":2.5646,"tnv":2.5646},{"stockId":3000000016293,"date":"2026-01-28T16:00:00.000Z","nv":2.5869,"tnv":2.5869},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016293,"nv":2.5966,"tnv":2.5966},{"stockId":3000000016293,"date":"2026-01-26T16:00:00.000Z","nv":2.5861,"tnv":2.5861},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016293,"nv":2.5542,"tnv":2.5542},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016293,"nv":2.5882,"tnv":2.5882},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016293,"nv":2.5748,"tnv":2.5748},{"stockId":3000000016293,"date":"2026-01-20T16:00:00.000Z","nv":2.5841,"tnv":2.5841},{"stockId":3000000016293,"date":"2026-01-19T16:00:00.000Z","nv":2.5656,"tnv":2.5656},{"stockId":3000000016293,"date":"2026-01-18T16:00:00.000Z","nv":2.5873,"tnv":2.5873},{"stockId":3000000016293,"date":"2026-01-15T16:00:00.000Z","nv":2.58,"tnv":2.58},{"stockId":3000000016293,"date":"2026-01-14T16:00:00.000Z","nv":2.5671,"tnv":2.5671},{"stockId":3000000016293,"date":"2026-01-13T16:00:00.000Z","nv":2.5531,"tnv":2.5531},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016293,"nv":2.5561,"tnv":2.5561},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016293,"nv":2.5671,"tnv":2.5671},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016293,"nv":2.5587,"tnv":2.5587},{"stockId":3000000016293,"date":"2026-01-07T16:00:00.000Z","nv":2.5439,"tnv":2.5439},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016293,"nv":2.552,"tnv":2.552},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016293,"nv":2.5312,"tnv":2.5312},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016293,"nv":2.4936,"tnv":2.4936},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016293,"nv":2.4286,"tnv":2.4286},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016293,"nv":2.4398,"tnv":2.4398},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016293,"nv":2.4353,"tnv":2.4353},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016293,"nv":2.4422,"tnv":2.4422},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016293,"nv":2.4341,"tnv":2.4341},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016293,"nv":2.4264,"tnv":2.4264},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016293,"nv":2.3945,"tnv":2.3945},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016293,"nv":2.398,"tnv":2.398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016293,"nv":2.3684,"tnv":2.3684},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016293,"nv":2.3569,"tnv":2.3569},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016293,"nv":2.3867,"tnv":2.3867},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016293,"nv":2.3316,"tnv":2.3316},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016293,"nv":2.367,"tnv":2.367},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016293,"nv":2.3953,"tnv":2.3953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016293,"nv":2.3697,"tnv":2.3697},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016293,"nv":2.3904,"tnv":2.3904},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016293,"nv":2.3947,"tnv":2.3947},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016293,"nv":2.4072,"tnv":2.4072},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016293,"nv":2.382,"tnv":2.382},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016293,"nv":2.3506,"tnv":2.3506},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016293,"nv":2.3447,"tnv":2.3447},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016293,"nv":2.3645,"tnv":2.3645},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016293,"nv":2.3838,"tnv":2.3838},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016293,"nv":2.3576,"tnv":2.3576},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016293,"nv":2.3371,"tnv":2.3371},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016293,"nv":2.3398,"tnv":2.3398},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016293,"nv":2.3197,"tnv":2.3197},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016293,"nv":2.2837,"tnv":2.2837},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016293,"nv":2.2768,"tnv":2.2768},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016293,"nv":2.3514,"tnv":2.3514},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016293,"nv":2.3694,"tnv":2.3694},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016293,"nv":2.3779,"tnv":2.3779},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016293,"nv":2.3911,"tnv":2.3911},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016293,"nv":2.4212,"tnv":2.4212},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016293,"nv":2.4787,"tnv":2.4787},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016293,"nv":2.4423,"tnv":2.4423},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016293,"nv":2.4583,"tnv":2.4583},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016293,"nv":2.4854,"tnv":2.4854},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016293,"nv":2.4983,"tnv":2.4983},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016293,"nv":2.5152,"tnv":2.5152},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016293,"nv":2.4695,"tnv":2.4695},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016293,"nv":2.4715,"tnv":2.4715},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016293,"nv":2.5147,"tnv":2.5147},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016293,"nv":2.517,"tnv":2.517},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016293,"nv":2.5544,"tnv":2.5544},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016293,"nv":2.5919,"tnv":2.5919},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016293,"nv":2.5283,"tnv":2.5283},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016293,"nv":2.5409,"tnv":2.5409},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016293,"nv":2.5045,"tnv":2.5045},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016293,"nv":2.4469,"tnv":2.4469},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016293,"nv":2.4545,"tnv":2.4545},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016293,"nv":2.4682,"tnv":2.4682},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016293,"nv":2.4198,"tnv":2.4198},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016293,"nv":2.4006,"tnv":2.4006},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016293,"nv":2.4793,"tnv":2.4793},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016293,"nv":2.4906,"tnv":2.4906},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016293,"nv":2.4242,"tnv":2.4242},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016293,"nv":2.5055,"tnv":2.5055},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016293,"nv":2.5127,"tnv":2.5127},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016293,"nv":2.6106,"tnv":2.6106},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016293,"nv":2.564,"tnv":2.564},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016293,"nv":2.5261,"tnv":2.5261},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016293,"nv":2.4772,"tnv":2.4772},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016293,"nv":2.5178,"tnv":2.5178},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016293,"nv":2.506,"tnv":2.506},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016293,"nv":2.4692,"tnv":2.4692},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016293,"nv":2.4664,"tnv":2.4664},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016293,"nv":2.4293,"tnv":2.4293},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016293,"nv":2.4322,"tnv":2.4322},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016293,"nv":2.449,"tnv":2.449},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016293,"nv":2.4217,"tnv":2.4217},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016293,"nv":2.4093,"tnv":2.4093},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016293,"nv":2.3893,"tnv":2.3893},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016293,"nv":2.3914,"tnv":2.3914},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016293,"nv":2.3107,"tnv":2.3107},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016293,"nv":2.2986,"tnv":2.2986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016293,"nv":2.3268,"tnv":2.3268},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016293,"nv":2.3235,"tnv":2.3235},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016293,"nv":2.2391,"tnv":2.2391},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016293,"nv":2.3169,"tnv":2.3169},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016293,"nv":2.3155,"tnv":2.3155},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016293,"nv":2.3538,"tnv":2.3538},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016293,"nv":2.3115,"tnv":2.3115},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016293,"nv":2.2693,"tnv":2.2693},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016293,"nv":2.2101,"tnv":2.2101},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016293,"nv":2.2361,"tnv":2.2361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016293,"nv":2.2461,"tnv":2.2461},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016293,"nv":2.1778,"tnv":2.1778},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016293,"nv":2.1249,"tnv":2.1249},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016293,"nv":2.1354,"tnv":2.1354},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016293,"nv":2.1115,"tnv":2.1115},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016293,"nv":2.1054,"tnv":2.1054},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016293,"nv":2.0752,"tnv":2.0752},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016293,"nv":2.0453,"tnv":2.0453},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016293,"nv":2.053,"tnv":2.053},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016293,"nv":2.013,"tnv":2.013},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016293,"nv":1.9992,"tnv":1.9992},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016293,"nv":1.9785,"tnv":1.9785},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016293,"nv":1.9868,"tnv":1.9868},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016293,"nv":1.9958,"tnv":1.9958},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016293,"nv":1.9842,"tnv":1.9842},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016293,"nv":1.9674,"tnv":1.9674},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016293,"nv":1.9648,"tnv":1.9648},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016293,"nv":1.9756,"tnv":1.9756},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016293,"nv":1.9945,"tnv":1.9945},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016293,"nv":2.0035,"tnv":2.0035},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016293,"nv":1.9766,"tnv":1.9766},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016293,"nv":1.9544,"tnv":1.9544},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016293,"nv":1.9498,"tnv":1.9498},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016293,"nv":1.9288,"tnv":1.9288},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016293,"nv":1.9307,"tnv":1.9307},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016293,"nv":1.9317,"tnv":1.9317},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016293,"nv":1.9352,"tnv":1.9352},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016293,"nv":1.9275,"tnv":1.9275},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016293,"nv":1.895,"tnv":1.895},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016293,"nv":1.8963,"tnv":1.8963},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016293,"nv":1.8727,"tnv":1.8727},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016293,"nv":1.8744,"tnv":1.8744},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016293,"nv":1.8702,"tnv":1.8702},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016293,"nv":1.8686,"tnv":1.8686},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016293,"nv":1.869,"tnv":1.869},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016293,"nv":1.8414,"tnv":1.8414},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016293,"nv":1.8604,"tnv":1.8604},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016293,"nv":1.8553,"tnv":1.8553},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016293,"nv":1.8303,"tnv":1.8303},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016293,"nv":1.8532,"tnv":1.8532},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016293,"nv":1.8444,"tnv":1.8444},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016293,"nv":1.823,"tnv":1.823},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016293,"nv":1.8309,"tnv":1.8309},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016293,"nv":1.8347,"tnv":1.8347},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016293,"nv":1.8072,"tnv":1.8072},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016293,"nv":1.7771,"tnv":1.7771},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016293,"nv":1.765,"tnv":1.765},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016293,"nv":1.7744,"tnv":1.7744},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016293,"nv":1.7946,"tnv":1.7946},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016293,"nv":1.7891,"tnv":1.7891},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016293,"nv":1.8083,"tnv":1.8083},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016293,"nv":1.8015,"tnv":1.8015},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016293,"nv":1.8222,"tnv":1.8222},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016293,"nv":1.8212,"tnv":1.8212},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016293,"nv":1.8138,"tnv":1.8138},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016293,"nv":1.8264,"tnv":1.8264},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016293,"nv":1.813,"tnv":1.813},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016293,"nv":1.8142,"tnv":1.8142},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016293,"nv":1.7964,"tnv":1.7964},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016293,"nv":1.7836,"tnv":1.7836},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016293,"nv":1.7722,"tnv":1.7722},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016293,"nv":1.7816,"tnv":1.7816},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016293,"nv":1.7573,"tnv":1.7573},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016293,"nv":1.7541,"tnv":1.7541},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016293,"nv":1.7663,"tnv":1.7663},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016293,"nv":1.7722,"tnv":1.7722},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016293,"nv":1.79,"tnv":1.79},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016293,"nv":1.7934,"tnv":1.7934},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016293,"nv":1.7913,"tnv":1.7913},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016293,"nv":1.7807,"tnv":1.7807},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016293,"nv":1.7838,"tnv":1.7838},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016293,"nv":1.7816,"tnv":1.7816},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016293,"nv":1.8039,"tnv":1.8039},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016293,"nv":1.7944,"tnv":1.7944},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016293,"nv":1.8032,"tnv":1.8032},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016293,"nv":1.7786,"tnv":1.7786},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016293,"nv":1.7844,"tnv":1.7844},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016293,"nv":1.7767,"tnv":1.7767},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016293,"nv":1.7721,"tnv":1.7721},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016293,"nv":1.7534,"tnv":1.7534},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016293,"nv":1.7451,"tnv":1.7451},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016293,"nv":1.7408,"tnv":1.7408},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016293,"nv":1.7486,"tnv":1.7486},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016293,"nv":1.7471,"tnv":1.7471},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016293,"nv":1.7487,"tnv":1.7487},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016293,"nv":1.7417,"tnv":1.7417},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016293,"nv":1.7405,"tnv":1.7405},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016293,"nv":1.7196,"tnv":1.7196},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016293,"nv":1.7225,"tnv":1.7225},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016293,"nv":1.7234,"tnv":1.7234},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016293,"nv":1.7249,"tnv":1.7249},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016293,"nv":1.7316,"tnv":1.7316},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016293,"nv":1.7196,"tnv":1.7196},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016293,"nv":1.6939,"tnv":1.6939},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016293,"nv":1.6559,"tnv":1.6559},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016293,"nv":1.6289,"tnv":1.6289},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016293,"nv":1.6386,"tnv":1.6386},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016293,"nv":1.7987,"tnv":1.7987},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016293,"nv":1.8345,"tnv":1.8345},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016293,"nv":1.8296,"tnv":1.8296},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016293,"nv":1.8257,"tnv":1.8257},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016293,"nv":1.8458,"tnv":1.8458},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016293,"nv":1.8495,"tnv":1.8495},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016293,"nv":1.8416,"tnv":1.8416},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016293,"nv":1.846,"tnv":1.846},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016293,"nv":1.8755,"tnv":1.8755},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016293,"nv":1.8709,"tnv":1.8709},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016293,"nv":1.9081,"tnv":1.9081},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016293,"nv":1.9198,"tnv":1.9198},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016293,"nv":1.9324,"tnv":1.9324},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016293,"nv":1.9222,"tnv":1.9222},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016293,"nv":1.9231,"tnv":1.9231},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016293,"nv":1.8804,"tnv":1.8804},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016293,"nv":1.9087,"tnv":1.9087},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016293,"nv":1.9128,"tnv":1.9128},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016293,"nv":1.9126,"tnv":1.9126},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016293,"nv":1.9177,"tnv":1.9177},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016293,"nv":1.9264,"tnv":1.9264},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016293,"nv":1.8873,"tnv":1.8873},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016293,"nv":1.8783,"tnv":1.8783},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016293,"nv":1.8693,"tnv":1.8693},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016293,"nv":1.8779,"tnv":1.8779},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016293,"nv":1.9492,"tnv":1.9492},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016293,"nv":1.9564,"tnv":1.9564},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016293,"nv":1.9293,"tnv":1.9293},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016293,"nv":1.9409,"tnv":1.9409},{"stockId":3000000016293,"date":"2025-02-20T16:00:00.000Z","nv":1.9437,"tnv":1.9437},{"stockId":3000000016293,"date":"2025-02-19T16:00:00.000Z","nv":1.8974,"tnv":1.8974},{"stockId":3000000016293,"date":"2025-02-18T16:00:00.000Z","nv":1.8982,"tnv":1.8982},{"stockId":3000000016293,"date":"2025-02-17T16:00:00.000Z","nv":1.8685,"tnv":1.8685},{"stockId":3000000016293,"date":"2025-02-16T16:00:00.000Z","nv":1.8952,"tnv":1.8952},{"stockId":3000000016293,"date":"2025-02-13T16:00:00.000Z","nv":1.8778,"tnv":1.8778},{"stockId":3000000016293,"date":"2025-02-12T16:00:00.000Z","nv":1.8604,"tnv":1.8604},{"stockId":3000000016293,"date":"2025-02-11T16:00:00.000Z","nv":1.8879,"tnv":1.8879},{"stockId":3000000016293,"date":"2025-02-10T16:00:00.000Z","nv":1.8726,"tnv":1.8726},{"stockId":3000000016293,"date":"2025-02-09T16:00:00.000Z","nv":1.8803,"tnv":1.8803},{"stockId":3000000016293,"date":"2025-02-06T16:00:00.000Z","nv":1.8748,"tnv":1.8748},{"stockId":3000000016293,"date":"2025-02-05T16:00:00.000Z","nv":1.8362,"tnv":1.8362},{"stockId":3000000016293,"date":"2025-02-04T16:00:00.000Z","nv":1.7982,"tnv":1.7982},{"stockId":3000000016293,"date":"2025-01-26T16:00:00.000Z","nv":1.8052,"tnv":1.8052},{"stockId":3000000016293,"date":"2025-01-23T16:00:00.000Z","nv":1.8377,"tnv":1.8377},{"stockId":3000000016293,"date":"2025-01-22T16:00:00.000Z","nv":1.8092,"tnv":1.8092},{"stockId":3000000016293,"date":"2025-01-21T16:00:00.000Z","nv":1.8218,"tnv":1.8218},{"stockId":3000000016293,"date":"2025-01-20T16:00:00.000Z","nv":1.833,"tnv":1.833},{"stockId":3000000016293,"date":"2025-01-19T16:00:00.000Z","nv":1.8268,"tnv":1.8268},{"stockId":3000000016293,"date":"2025-01-16T16:00:00.000Z","nv":1.8055,"tnv":1.8055},{"stockId":3000000016293,"date":"2025-01-15T16:00:00.000Z","nv":1.7965,"tnv":1.7965},{"stockId":3000000016293,"date":"2025-01-14T16:00:00.000Z","nv":1.7932,"tnv":1.7932},{"stockId":3000000016293,"date":"2025-01-13T16:00:00.000Z","nv":1.8107,"tnv":1.8107},{"stockId":3000000016293,"date":"2025-01-12T16:00:00.000Z","nv":1.7562,"tnv":1.7562},{"stockId":3000000016293,"date":"2025-01-09T16:00:00.000Z","nv":1.7624,"tnv":1.7624},{"stockId":3000000016293,"date":"2025-01-08T16:00:00.000Z","nv":1.7861,"tnv":1.7861},{"stockId":3000000016293,"date":"2025-01-07T16:00:00.000Z","nv":1.7822,"tnv":1.7822},{"stockId":3000000016293,"date":"2025-01-06T16:00:00.000Z","nv":1.7937,"tnv":1.7937},{"stockId":3000000016293,"date":"2025-01-05T16:00:00.000Z","nv":1.7659,"tnv":1.7659},{"stockId":3000000016293,"date":"2025-01-02T16:00:00.000Z","nv":1.7743,"tnv":1.7743},{"stockId":3000000016293,"date":"2025-01-01T16:00:00.000Z","nv":1.804,"tnv":1.804},{"stockId":3000000016293,"date":"2024-12-30T16:00:00.000Z","nv":1.8577,"tnv":1.8577},{"stockId":3000000016293,"date":"2024-12-29T16:00:00.000Z","nv":1.9003,"tnv":1.9003},{"stockId":3000000016293,"date":"2024-12-26T16:00:00.000Z","nv":1.8954,"tnv":1.8954},{"stockId":3000000016293,"date":"2024-12-25T16:00:00.000Z","nv":1.9053,"tnv":1.9053},{"stockId":3000000016293,"date":"2024-12-24T16:00:00.000Z","nv":1.8907,"tnv":1.8907},{"stockId":3000000016293,"date":"2024-12-23T16:00:00.000Z","nv":1.8975,"tnv":1.8975},{"stockId":3000000016293,"date":"2024-12-22T16:00:00.000Z","nv":1.8733,"tnv":1.8733},{"stockId":3000000016293,"date":"2024-12-19T16:00:00.000Z","nv":1.8953,"tnv":1.8953},{"stockId":3000000016293,"date":"2024-12-18T16:00:00.000Z","nv":1.8936,"tnv":1.8936},{"stockId":3000000016293,"date":"2024-12-17T16:00:00.000Z","nv":1.8868,"tnv":1.8868},{"stockId":3000000016293,"date":"2024-12-16T16:00:00.000Z","nv":1.8792,"tnv":1.8792},{"stockId":3000000016293,"date":"2024-12-15T16:00:00.000Z","nv":1.8833,"tnv":1.8833},{"stockId":3000000016293,"date":"2024-12-12T16:00:00.000Z","nv":1.9127,"tnv":1.9127},{"stockId":3000000016293,"date":"2024-12-11T16:00:00.000Z","nv":1.9527,"tnv":1.9527},{"stockId":3000000016293,"date":"2024-12-10T16:00:00.000Z","nv":1.9393,"tnv":1.9393},{"stockId":3000000016293,"date":"2024-12-09T16:00:00.000Z","nv":1.9371,"tnv":1.9371},{"stockId":3000000016293,"date":"2024-12-08T16:00:00.000Z","nv":1.9204,"tnv":1.9204},{"stockId":3000000016293,"date":"2024-12-05T16:00:00.000Z","nv":1.93,"tnv":1.93},{"stockId":3000000016293,"date":"2024-12-04T16:00:00.000Z","nv":1.9076,"tnv":1.9076},{"stockId":3000000016293,"date":"2024-12-03T16:00:00.000Z","nv":1.9101,"tnv":1.9101},{"stockId":3000000016293,"date":"2024-12-02T16:00:00.000Z","nv":1.9352,"tnv":1.9352},{"stockId":3000000016293,"date":"2024-12-01T16:00:00.000Z","nv":1.9436,"tnv":1.9436},{"stockId":3000000016293,"date":"2024-11-28T16:00:00.000Z","nv":1.9176,"tnv":1.9176},{"stockId":3000000016293,"date":"2024-11-27T16:00:00.000Z","nv":1.8866,"tnv":1.8866},{"stockId":3000000016293,"date":"2024-11-26T16:00:00.000Z","nv":1.908,"tnv":1.908},{"stockId":3000000016293,"date":"2024-11-25T16:00:00.000Z","nv":1.8584,"tnv":1.8584},{"stockId":3000000016293,"date":"2024-11-24T16:00:00.000Z","nv":1.8652,"tnv":1.8652},{"stockId":3000000016293,"date":"2024-11-21T16:00:00.000Z","nv":1.8753,"tnv":1.8753},{"stockId":3000000016293,"date":"2024-11-20T16:00:00.000Z","nv":1.9416,"tnv":1.9416},{"stockId":3000000016293,"date":"2024-11-19T16:00:00.000Z","nv":1.9467,"tnv":1.9467},{"stockId":3000000016293,"date":"2024-11-18T16:00:00.000Z","nv":1.9288,"tnv":1.9288},{"stockId":3000000016293,"date":"2024-11-17T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000016293,"date":"2024-11-14T16:00:00.000Z","nv":1.9371,"tnv":1.9371},{"stockId":3000000016293,"date":"2024-11-13T16:00:00.000Z","nv":1.9792,"tnv":1.9792},{"stockId":3000000016293,"date":"2024-11-12T16:00:00.000Z","nv":2.024,"tnv":2.024},{"stockId":3000000016293,"date":"2024-11-11T16:00:00.000Z","nv":2.015,"tnv":2.015},{"stockId":3000000016293,"date":"2024-11-10T16:00:00.000Z","nv":2.037,"tnv":2.037},{"stockId":3000000016293,"date":"2024-11-07T16:00:00.000Z","nv":2.0009,"tnv":2.0009},{"stockId":3000000016293,"date":"2024-11-06T16:00:00.000Z","nv":2.0161,"tnv":2.0161},{"stockId":3000000016293,"date":"2024-11-05T16:00:00.000Z","nv":1.9828,"tnv":1.9828},{"stockId":3000000016293,"date":"2024-11-04T16:00:00.000Z","nv":1.9861,"tnv":1.9861},{"stockId":3000000016293,"date":"2024-11-03T16:00:00.000Z","nv":1.9419,"tnv":1.9419},{"stockId":3000000016293,"date":"2024-10-31T16:00:00.000Z","nv":1.9227,"tnv":1.9227},{"stockId":3000000016293,"date":"2024-10-30T16:00:00.000Z","nv":1.9345,"tnv":1.9345},{"stockId":3000000016293,"date":"2024-10-29T16:00:00.000Z","nv":1.9482,"tnv":1.9482},{"stockId":3000000016293,"date":"2024-10-28T16:00:00.000Z","nv":1.9535,"tnv":1.9535},{"stockId":3000000016293,"date":"2024-10-27T16:00:00.000Z","nv":1.9653,"tnv":1.9653},{"stockId":3000000016293,"date":"2024-10-24T16:00:00.000Z","nv":1.9665,"tnv":1.9665},{"stockId":3000000016293,"date":"2024-10-23T16:00:00.000Z","nv":1.9563,"tnv":1.9563},{"stockId":3000000016293,"date":"2024-10-22T16:00:00.000Z","nv":1.9768,"tnv":1.9768},{"stockId":3000000016293,"date":"2024-10-21T16:00:00.000Z","nv":1.9829,"tnv":1.9829},{"stockId":3000000016293,"date":"2024-10-20T16:00:00.000Z","nv":1.9786,"tnv":1.9786},{"stockId":3000000016293,"date":"2024-10-17T16:00:00.000Z","nv":1.9686,"tnv":1.9686},{"stockId":3000000016293,"date":"2024-10-16T16:00:00.000Z","nv":1.8781,"tnv":1.8781},{"stockId":3000000016293,"date":"2024-10-15T16:00:00.000Z","nv":1.8883,"tnv":1.8883},{"stockId":3000000016293,"date":"2024-10-14T16:00:00.000Z","nv":1.9171,"tnv":1.9171},{"stockId":3000000016293,"date":"2024-10-13T16:00:00.000Z","nv":1.9686,"tnv":1.9686},{"stockId":3000000016293,"date":"2024-10-10T16:00:00.000Z","nv":1.9346,"tnv":1.9346},{"stockId":3000000016293,"date":"2024-10-09T16:00:00.000Z","nv":1.9992,"tnv":1.9992},{"stockId":3000000016293,"date":"2024-10-08T16:00:00.000Z","nv":2.0006,"tnv":2.0006},{"stockId":3000000016293,"date":"2024-10-07T16:00:00.000Z","nv":2.1169,"tnv":2.1169},{"stockId":3000000016293,"date":"2024-09-29T16:00:00.000Z","nv":1.9858,"tnv":1.9858},{"stockId":3000000016293,"date":"2024-09-26T16:00:00.000Z","nv":1.8188,"tnv":1.8188},{"stockId":3000000016293,"date":"2024-09-25T16:00:00.000Z","nv":1.7382,"tnv":1.7382},{"stockId":3000000016293,"date":"2024-09-24T16:00:00.000Z","nv":1.6845,"tnv":1.6845},{"stockId":3000000016293,"date":"2024-09-23T16:00:00.000Z","nv":1.6748,"tnv":1.6748},{"stockId":3000000016293,"date":"2024-09-22T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000016293,"date":"2024-09-19T16:00:00.000Z","nv":1.6265,"tnv":1.6265},{"stockId":3000000016293,"date":"2024-09-18T16:00:00.000Z","nv":1.6271,"tnv":1.6271},{"stockId":3000000016293,"date":"2024-09-17T16:00:00.000Z","nv":1.6242,"tnv":1.6242},{"stockId":3000000016293,"date":"2024-09-12T16:00:00.000Z","nv":1.6207,"tnv":1.6207},{"stockId":3000000016293,"date":"2024-09-11T16:00:00.000Z","nv":1.6144,"tnv":1.6144},{"stockId":3000000016293,"date":"2024-09-10T16:00:00.000Z","nv":1.6277,"tnv":1.6277},{"stockId":3000000016293,"date":"2024-09-09T16:00:00.000Z","nv":1.6176,"tnv":1.6176},{"stockId":3000000016293,"date":"2024-09-08T16:00:00.000Z","nv":1.6132,"tnv":1.6132},{"stockId":3000000016293,"date":"2024-09-05T16:00:00.000Z","nv":1.6251,"tnv":1.6251},{"stockId":3000000016293,"date":"2024-09-04T16:00:00.000Z","nv":1.6456,"tnv":1.6456},{"stockId":3000000016293,"date":"2024-09-03T16:00:00.000Z","nv":1.6436,"tnv":1.6436},{"stockId":3000000016293,"date":"2024-09-02T16:00:00.000Z","nv":1.658,"tnv":1.658},{"stockId":3000000016293,"date":"2024-09-01T16:00:00.000Z","nv":1.6453,"tnv":1.6453},{"stockId":3000000016293,"date":"2024-08-29T16:00:00.000Z","nv":1.6771,"tnv":1.6771},{"stockId":3000000016293,"date":"2024-08-28T16:00:00.000Z","nv":1.6476,"tnv":1.6476},{"stockId":3000000016293,"date":"2024-08-27T16:00:00.000Z","nv":1.6402,"tnv":1.6402},{"stockId":3000000016293,"date":"2024-08-26T16:00:00.000Z","nv":1.6447,"tnv":1.6447},{"stockId":3000000016293,"date":"2024-08-25T16:00:00.000Z","nv":1.654,"tnv":1.654},{"stockId":3000000016293,"date":"2024-08-22T16:00:00.000Z","nv":1.6615,"tnv":1.6615},{"stockId":3000000016293,"date":"2024-08-21T16:00:00.000Z","nv":1.6627,"tnv":1.6627},{"stockId":3000000016293,"date":"2024-08-20T16:00:00.000Z","nv":1.666,"tnv":1.666},{"stockId":3000000016293,"date":"2024-08-19T16:00:00.000Z","nv":1.6702,"tnv":1.6702},{"stockId":3000000016293,"date":"2024-08-18T16:00:00.000Z","nv":1.6873,"tnv":1.6873},{"stockId":3000000016293,"date":"2024-08-15T16:00:00.000Z","nv":1.6836,"tnv":1.6836},{"stockId":3000000016293,"date":"2024-08-14T16:00:00.000Z","nv":1.6782,"tnv":1.6782},{"stockId":3000000016293,"date":"2024-08-13T16:00:00.000Z","nv":1.6749,"tnv":1.6749},{"stockId":3000000016293,"date":"2024-08-12T16:00:00.000Z","nv":1.6943,"tnv":1.6943},{"stockId":3000000016293,"date":"2024-08-11T16:00:00.000Z","nv":1.6881,"tnv":1.6881},{"stockId":3000000016293,"date":"2024-08-08T16:00:00.000Z","nv":1.6851,"tnv":1.6851},{"stockId":3000000016293,"date":"2024-08-07T16:00:00.000Z","nv":1.6874,"tnv":1.6874},{"stockId":3000000016293,"date":"2024-08-06T16:00:00.000Z","nv":1.6941,"tnv":1.6941},{"stockId":3000000016293,"date":"2024-08-05T16:00:00.000Z","nv":1.6959,"tnv":1.6959},{"stockId":3000000016293,"date":"2024-08-04T16:00:00.000Z","nv":1.6827,"tnv":1.6827},{"stockId":3000000016293,"date":"2024-08-01T16:00:00.000Z","nv":1.722,"tnv":1.722},{"stockId":3000000016293,"date":"2024-07-31T16:00:00.000Z","nv":1.7468,"tnv":1.7468},{"stockId":3000000016293,"date":"2024-07-30T16:00:00.000Z","nv":1.7573,"tnv":1.7573},{"stockId":3000000016293,"date":"2024-07-29T16:00:00.000Z","nv":1.7133,"tnv":1.7133},{"stockId":3000000016293,"date":"2024-07-28T16:00:00.000Z","nv":1.731,"tnv":1.731},{"stockId":3000000016293,"date":"2024-07-25T16:00:00.000Z","nv":1.7399,"tnv":1.7399},{"stockId":3000000016293,"date":"2024-07-24T16:00:00.000Z","nv":1.7266,"tnv":1.7266},{"stockId":3000000016293,"date":"2024-07-23T16:00:00.000Z","nv":1.7451,"tnv":1.7451},{"stockId":3000000016293,"date":"2024-07-22T16:00:00.000Z","nv":1.756,"tnv":1.756},{"stockId":3000000016293,"date":"2024-07-21T16:00:00.000Z","nv":1.8015,"tnv":1.8015},{"stockId":3000000016293,"date":"2024-07-18T16:00:00.000Z","nv":1.805,"tnv":1.805},{"stockId":3000000016293,"date":"2024-07-17T16:00:00.000Z","nv":1.7996,"tnv":1.7996},{"stockId":3000000016293,"date":"2024-07-16T16:00:00.000Z","nv":1.7869,"tnv":1.7869},{"stockId":3000000016293,"date":"2024-07-15T16:00:00.000Z","nv":1.8064,"tnv":1.8064},{"stockId":3000000016293,"date":"2024-07-14T16:00:00.000Z","nv":1.7929,"tnv":1.7929},{"stockId":3000000016293,"date":"2024-07-11T16:00:00.000Z","nv":1.7988,"tnv":1.7988},{"stockId":3000000016293,"date":"2024-07-10T16:00:00.000Z","nv":1.806,"tnv":1.806},{"stockId":3000000016293,"date":"2024-07-09T16:00:00.000Z","nv":1.7776,"tnv":1.7776},{"stockId":3000000016293,"date":"2024-07-08T16:00:00.000Z","nv":1.7883,"tnv":1.7883},{"stockId":3000000016293,"date":"2024-07-07T16:00:00.000Z","nv":1.7579,"tnv":1.7579},{"stockId":3000000016293,"date":"2024-07-04T16:00:00.000Z","nv":1.773,"tnv":1.773},{"stockId":3000000016293,"date":"2024-07-03T16:00:00.000Z","nv":1.7657,"tnv":1.7657},{"stockId":3000000016293,"date":"2024-07-02T16:00:00.000Z","nv":1.7733,"tnv":1.7733},{"stockId":3000000016293,"date":"2024-07-01T16:00:00.000Z","nv":1.7841,"tnv":1.7841},{"stockId":3000000016293,"date":"2024-06-30T16:00:00.000Z","nv":1.8021,"tnv":1.8021},{"stockId":3000000016293,"date":"2024-06-27T16:00:00.000Z","nv":1.7855,"tnv":1.7855},{"stockId":3000000016293,"date":"2024-06-26T16:00:00.000Z","nv":1.776,"tnv":1.776},{"stockId":3000000016293,"date":"2024-06-25T16:00:00.000Z","nv":1.799,"tnv":1.799},{"stockId":3000000016293,"date":"2024-06-24T16:00:00.000Z","nv":1.7853,"tnv":1.7853},{"stockId":3000000016293,"date":"2024-06-23T16:00:00.000Z","nv":1.8025,"tnv":1.8025},{"stockId":3000000016293,"date":"2024-06-20T16:00:00.000Z","nv":1.8192,"tnv":1.8192},{"stockId":3000000016293,"date":"2024-06-19T16:00:00.000Z","nv":1.8236,"tnv":1.8236},{"stockId":3000000016293,"date":"2024-06-18T16:00:00.000Z","nv":1.8293,"tnv":1.8293},{"stockId":3000000016293,"date":"2024-06-17T16:00:00.000Z","nv":1.8427,"tnv":1.8427},{"stockId":3000000016293,"date":"2024-06-16T16:00:00.000Z","nv":1.8307,"tnv":1.8307},{"stockId":3000000016293,"date":"2024-06-13T16:00:00.000Z","nv":1.8215,"tnv":1.8215},{"stockId":3000000016293,"date":"2024-06-12T16:00:00.000Z","nv":1.8159,"tnv":1.8159},{"stockId":3000000016293,"date":"2024-06-11T16:00:00.000Z","nv":1.8141,"tnv":1.8141},{"stockId":3000000016293,"date":"2024-06-10T16:00:00.000Z","nv":1.812,"tnv":1.812},{"stockId":3000000016293,"date":"2024-06-06T16:00:00.000Z","nv":1.8205,"tnv":1.8205},{"stockId":3000000016293,"date":"2024-06-05T16:00:00.000Z","nv":1.8387,"tnv":1.8387},{"stockId":3000000016293,"date":"2024-06-04T16:00:00.000Z","nv":1.8291,"tnv":1.8291},{"stockId":3000000016293,"date":"2024-06-03T16:00:00.000Z","nv":1.8407,"tnv":1.8407},{"stockId":3000000016293,"date":"2024-06-02T16:00:00.000Z","nv":1.8196,"tnv":1.8196},{"stockId":3000000016293,"date":"2024-05-30T16:00:00.000Z","nv":1.8058,"tnv":1.8058},{"stockId":3000000016293,"date":"2024-05-29T16:00:00.000Z","nv":1.816,"tnv":1.816},{"stockId":3000000016293,"date":"2024-05-28T16:00:00.000Z","nv":1.8198,"tnv":1.8198},{"stockId":3000000016293,"date":"2024-05-27T16:00:00.000Z","nv":1.8243,"tnv":1.8243},{"stockId":3000000016293,"date":"2024-05-26T16:00:00.000Z","nv":1.8335,"tnv":1.8335},{"stockId":3000000016293,"date":"2024-05-23T16:00:00.000Z","nv":1.813,"tnv":1.813},{"stockId":3000000016293,"date":"2024-05-22T16:00:00.000Z","nv":1.8348,"tnv":1.8348},{"stockId":3000000016293,"date":"2024-05-21T16:00:00.000Z","nv":1.8553,"tnv":1.8553},{"stockId":3000000016293,"date":"2024-05-20T16:00:00.000Z","nv":1.8579,"tnv":1.8579},{"stockId":3000000016293,"date":"2024-05-19T16:00:00.000Z","nv":1.8708,"tnv":1.8708},{"stockId":3000000016293,"date":"2024-05-16T16:00:00.000Z","nv":1.8603,"tnv":1.8603},{"stockId":3000000016293,"date":"2024-05-15T16:00:00.000Z","nv":1.8556,"tnv":1.8556},{"stockId":3000000016293,"date":"2024-05-14T16:00:00.000Z","nv":1.858,"tnv":1.858},{"stockId":3000000016293,"date":"2024-05-13T16:00:00.000Z","nv":1.8678,"tnv":1.8678},{"stockId":3000000016293,"date":"2024-05-12T16:00:00.000Z","nv":1.8709,"tnv":1.8709},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016293,"nv":1.8747,"tnv":1.8747},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016293,"nv":1.879,"tnv":1.879},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016293,"nv":1.8576,"tnv":1.8576},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016293,"nv":1.877,"tnv":1.877},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016293,"nv":1.8852,"tnv":1.8852},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016293,"nv":1.8517,"tnv":1.8517},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016293,"nv":1.8546,"tnv":1.8546},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016293,"nv":1.8301,"tnv":1.8301}],"influencesList":[]}