window.pageData = {"startDate":"2024-04-27T04:56:44.210Z","endDate":"2026-04-27T04:56:44.210Z","stock":{"_id":3000000016294,"name":"华安宏利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016294","tickerId":16294,"shortName":"华安宏利混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"王春","stockType":"fund_manager","stockCode":"db20048364","exchange":"fm","tickerId":2303070030}],"hotMetrics":{"fss":{"stockId":3000000016294,"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":109,"f_h_s_a":1842,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016294,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5630625625069452,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.44376634699215345,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8044488711819389,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.7312171728705184,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.4653370179021987,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.6914990266061,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.9629914342191961,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.9180589859073078},"fp":{"stockId":3000000016294,"type":"fp","f_p_r_fys":0.031834413661211425,"f_p_r_m1":0.068526762241929,"f_p_r_m3":-0.05480365254329278,"f_cagr_p_r_fs":-0.07881118371384321,"f_p_r_m6":0.007452451377298663,"f_p_r_d1":-0.007668796888024576,"f_p_r_y1":0.2979923782759575,"f_p_r_y2":0.17951595116949592,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":-0.09603380532285422},"ff":{"stockId":3000000016294,"type":"ff","f_m_f":11261101,"f_m_f_r":0.012,"f_c_f":1876850,"f_c_f_r":0.002,"f_m_a_c_f":13137951,"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":3000000016294,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":6.0968,"f_nv_cr":0.008819392735997189},"f_as":{"stockId":3000000016294,"type":"f_as","f_tas":403790.9277,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000040005,"stockCode":"040005","stockType":"fund","areaCode":"cn","followedNum":36,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-08-03T16:00:00.000Z","setUpScale":1683960000,"market":"a","tickerId":40005,"custody":"中国建设银行股份有限公司","name":"华安宏利混合型证券投资基金","shortName":"华安宏利混合A","fundSecondLevel":"hybrid","__csrcFundId":19,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:50.287Z","masterFundFlag":1,"inceptionDate":"2006-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安宏利混合","pinyin":"hahlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":600988,"holdings":2169300,"marketCap":93605295,"netValueRatio":0.0563,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":2028,"holdings":457400,"marketCap":92394800,"netValueRatio":0.0556,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":600426,"holdings":2487500,"marketCap":90047500,"netValueRatio":0.0542,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":2756,"holdings":1188100,"marketCap":88893642,"netValueRatio":0.0535,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":603993,"holdings":4065300,"marketCap":69719895,"netValueRatio":0.0419,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":600309,"holdings":876020,"marketCap":69599789,"netValueRatio":0.0419,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":601958,"holdings":3663500,"marketCap":68141100,"netValueRatio":0.041,"quarterlyChange":0.1938382541720156,"stock":{"stockCode":"601958","exchange":"sh","stockType":"company","tickerId":601958,"name":"金钼股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":600301,"holdings":1360400,"marketCap":65707320,"netValueRatio":0.0395,"quarterlyChange":0.25912408759124195,"stock":{"stockCode":"600301","exchange":"sh","stockType":"company","tickerId":600301,"name":"华锡有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":792,"holdings":1594500,"marketCap":58996500,"netValueRatio":0.0355,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockId":600259,"holdings":732200,"marketCap":57521632,"netValueRatio":0.0346,"quarterlyChange":0.3963739779594726,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}}],"bondHoldings":[{"_id":"69e8fc2a1398d79843004452","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockCode":"260401","stockName":"26农发01","holdings":400000,"marketCap":40167726,"netValueRatio":0.0242,"lastUpdated":"2026-04-22T16:49:46.744Z"},{"_id":"69e8fc2a1398d79843004453","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockCode":"230303","stockName":"23进出03","holdings":300000,"marketCap":30778791,"netValueRatio":0.0185,"lastUpdated":"2026-04-22T16:49:46.750Z"},{"_id":"69e8fc2a1398d79843004454","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockCode":"250306","stockName":"25进出06","holdings":300000,"marketCap":30290917,"netValueRatio":0.0182,"lastUpdated":"2026-04-22T16:49:46.784Z"},{"_id":"69e8fc2a1398d79843004455","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000040005,"stockCode":"250211","stockName":"25国开11","holdings":100000,"marketCap":10090512,"netValueRatio":0.0061,"lastUpdated":"2026-04-22T16:49:46.797Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000016294,"date":"2026-04-23T16:00:00.000Z","nv":6.0968,"tnv":6.0968},{"stockId":3000000016294,"date":"2026-04-22T16:00:00.000Z","nv":6.0435,"tnv":6.0435},{"stockId":3000000016294,"date":"2026-04-21T16:00:00.000Z","nv":6.1411,"tnv":6.1411},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016294,"nv":6.1179,"tnv":6.1179},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016294,"nv":6.0849,"tnv":6.0849},{"stockId":3000000016294,"date":"2026-04-16T16:00:00.000Z","nv":6.0611,"tnv":6.0611},{"stockId":3000000016294,"date":"2026-04-15T16:00:00.000Z","nv":6.1262,"tnv":6.1262},{"stockId":3000000016294,"date":"2026-04-14T16:00:00.000Z","nv":6.0095,"tnv":6.0095},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016294,"nv":6.1089,"tnv":6.1089},{"stockId":3000000016294,"date":"2026-04-12T16:00:00.000Z","nv":6.0742,"tnv":6.0742},{"stockId":3000000016294,"date":"2026-04-09T16:00:00.000Z","nv":6.0393,"tnv":6.0393},{"stockId":3000000016294,"date":"2026-04-08T16:00:00.000Z","nv":6.0329,"tnv":6.0329},{"stockId":3000000016294,"date":"2026-04-07T16:00:00.000Z","nv":6.0467,"tnv":6.0467},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016294,"nv":5.8761,"tnv":5.8761},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016294,"nv":5.7921,"tnv":5.7921},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016294,"nv":5.8381,"tnv":5.8381},{"stockId":3000000016294,"date":"2026-03-31T16:00:00.000Z","nv":5.9056,"tnv":5.9056},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016294,"nv":5.8189,"tnv":5.8189},{"stockId":3000000016294,"date":"2026-03-29T16:00:00.000Z","nv":5.9596,"tnv":5.9596},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016294,"nv":5.8968,"tnv":5.8968},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016294,"nv":5.7538,"tnv":5.7538},{"stockId":3000000016294,"date":"2026-03-24T16:00:00.000Z","nv":5.8014,"tnv":5.8014},{"stockId":3000000016294,"date":"2026-03-23T16:00:00.000Z","nv":5.7058,"tnv":5.7058},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016294,"nv":5.6148,"tnv":5.6148},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016294,"nv":5.7869,"tnv":5.7869},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016294,"nv":5.8386,"tnv":5.8386},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016294,"nv":6.0792,"tnv":6.0792},{"stockId":3000000016294,"date":"2026-03-16T16:00:00.000Z","nv":6.0676,"tnv":6.0676},{"stockId":3000000016294,"date":"2026-03-15T16:00:00.000Z","nv":6.1511,"tnv":6.1511},{"stockId":3000000016294,"date":"2026-03-12T16:00:00.000Z","nv":6.3259,"tnv":6.3259},{"stockId":3000000016294,"date":"2026-03-11T16:00:00.000Z","nv":6.444,"tnv":6.444},{"stockId":3000000016294,"date":"2026-03-10T16:00:00.000Z","nv":6.4767,"tnv":6.4767},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016294,"nv":6.4773,"tnv":6.4773},{"stockId":3000000016294,"date":"2026-03-08T16:00:00.000Z","nv":6.4693,"tnv":6.4693},{"stockId":3000000016294,"date":"2026-03-05T16:00:00.000Z","nv":6.5315,"tnv":6.5315},{"stockId":3000000016294,"date":"2026-03-04T16:00:00.000Z","nv":6.57,"tnv":6.57},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016294,"nv":6.6061,"tnv":6.6061},{"stockId":3000000016294,"date":"2026-03-02T16:00:00.000Z","nv":6.6584,"tnv":6.6584},{"stockId":3000000016294,"date":"2026-03-01T16:00:00.000Z","nv":6.9177,"tnv":6.9177},{"stockId":3000000016294,"date":"2026-02-26T16:00:00.000Z","nv":6.6507,"tnv":6.6507},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016294,"nv":6.4839,"tnv":6.4839},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016294,"nv":6.4897,"tnv":6.4897},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016294,"nv":6.3158,"tnv":6.3158},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016294,"nv":6.1476,"tnv":6.1476},{"stockId":3000000016294,"date":"2026-02-11T16:00:00.000Z","nv":6.3384,"tnv":6.3384},{"stockId":3000000016294,"date":"2026-02-10T16:00:00.000Z","nv":6.3058,"tnv":6.3058},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016294,"nv":6.1512,"tnv":6.1512},{"stockId":3000000016294,"date":"2026-02-08T16:00:00.000Z","nv":6.1309,"tnv":6.1309},{"stockId":3000000016294,"date":"2026-02-05T16:00:00.000Z","nv":6.0453,"tnv":6.0453},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016294,"nv":6.0178,"tnv":6.0178},{"stockId":3000000016294,"date":"2026-02-03T16:00:00.000Z","nv":6.2286,"tnv":6.2286},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016294,"nv":6.2025,"tnv":6.2025},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016294,"nv":6.025,"tnv":6.025},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016294,"nv":6.4235,"tnv":6.4235},{"stockId":3000000016294,"date":"2026-01-28T16:00:00.000Z","nv":6.7212,"tnv":6.7212},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016294,"nv":6.8163,"tnv":6.8163},{"stockId":3000000016294,"date":"2026-01-26T16:00:00.000Z","nv":6.5857,"tnv":6.5857},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016294,"nv":6.5627,"tnv":6.5627},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016294,"nv":6.4503,"tnv":6.4503},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016294,"nv":6.3862,"tnv":6.3862},{"stockId":3000000016294,"date":"2026-01-20T16:00:00.000Z","nv":6.4553,"tnv":6.4553},{"stockId":3000000016294,"date":"2026-01-19T16:00:00.000Z","nv":6.3707,"tnv":6.3707},{"stockId":3000000016294,"date":"2026-01-18T16:00:00.000Z","nv":6.3607,"tnv":6.3607},{"stockId":3000000016294,"date":"2026-01-15T16:00:00.000Z","nv":6.3275,"tnv":6.3275},{"stockId":3000000016294,"date":"2026-01-14T16:00:00.000Z","nv":6.2662,"tnv":6.2662},{"stockId":3000000016294,"date":"2026-01-13T16:00:00.000Z","nv":6.1231,"tnv":6.1231},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016294,"nv":6.1464,"tnv":6.1464},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016294,"nv":6.1238,"tnv":6.1238},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016294,"nv":6.1305,"tnv":6.1305},{"stockId":3000000016294,"date":"2026-01-07T16:00:00.000Z","nv":6.0818,"tnv":6.0818},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016294,"nv":6.1722,"tnv":6.1722},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016294,"nv":6.1472,"tnv":6.1472},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016294,"nv":6.0211,"tnv":6.0211},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016294,"nv":5.9087,"tnv":5.9087},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016294,"nv":5.9331,"tnv":5.9331},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016294,"nv":5.8921,"tnv":5.8921},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016294,"nv":5.9856,"tnv":5.9856},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016294,"nv":5.9089,"tnv":5.9089},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016294,"nv":5.9006,"tnv":5.9006},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016294,"nv":5.8734,"tnv":5.8734},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016294,"nv":5.8204,"tnv":5.8204},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016294,"nv":5.7635,"tnv":5.7635},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016294,"nv":5.7179,"tnv":5.7179},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016294,"nv":5.7909,"tnv":5.7909},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016294,"nv":5.663,"tnv":5.663},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016294,"nv":5.762,"tnv":5.762},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016294,"nv":5.8149,"tnv":5.8149},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016294,"nv":5.8187,"tnv":5.8187},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016294,"nv":5.8698,"tnv":5.8698},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016294,"nv":5.8804,"tnv":5.8804},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016294,"nv":5.9019,"tnv":5.9019},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016294,"nv":5.8264,"tnv":5.8264},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016294,"nv":5.7494,"tnv":5.7494},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016294,"nv":5.6842,"tnv":5.6842},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016294,"nv":5.7245,"tnv":5.7245},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016294,"nv":5.8075,"tnv":5.8075},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016294,"nv":5.7796,"tnv":5.7796},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016294,"nv":5.6979,"tnv":5.6979},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016294,"nv":5.6977,"tnv":5.6977},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016294,"nv":5.6469,"tnv":5.6469},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016294,"nv":5.5251,"tnv":5.5251},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016294,"nv":5.5459,"tnv":5.5459},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016294,"nv":5.78,"tnv":5.78},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016294,"nv":5.828,"tnv":5.828},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016294,"nv":5.7893,"tnv":5.7893},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016294,"nv":5.87,"tnv":5.87},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016294,"nv":5.8955,"tnv":5.8955},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016294,"nv":6.05,"tnv":6.05},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016294,"nv":5.8665,"tnv":5.8665},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016294,"nv":5.885,"tnv":5.885},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016294,"nv":5.9643,"tnv":5.9643},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016294,"nv":6.0512,"tnv":6.0512},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016294,"nv":6.0721,"tnv":6.0721},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016294,"nv":5.9083,"tnv":5.9083},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016294,"nv":5.8829,"tnv":5.8829},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016294,"nv":5.9661,"tnv":5.9661},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016294,"nv":5.9482,"tnv":5.9482},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016294,"nv":6.014,"tnv":6.014},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016294,"nv":6.1138,"tnv":6.1138},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016294,"nv":5.9499,"tnv":5.9499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016294,"nv":6.0307,"tnv":6.0307},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016294,"nv":6.0517,"tnv":6.0517},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016294,"nv":5.9047,"tnv":5.9047},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016294,"nv":5.9021,"tnv":5.9021},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016294,"nv":5.9124,"tnv":5.9124},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016294,"nv":5.7609,"tnv":5.7609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016294,"nv":5.7241,"tnv":5.7241},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016294,"nv":5.9176,"tnv":5.9176},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016294,"nv":5.9436,"tnv":5.9436},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016294,"nv":5.8323,"tnv":5.8323},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016294,"nv":6.0316,"tnv":6.0316},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016294,"nv":6.0422,"tnv":6.0422},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016294,"nv":6.3313,"tnv":6.3313},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016294,"nv":6.2459,"tnv":6.2459},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016294,"nv":6.1824,"tnv":6.1824},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016294,"nv":6.078,"tnv":6.078},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016294,"nv":6.2238,"tnv":6.2238},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016294,"nv":6.1431,"tnv":6.1431},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016294,"nv":5.9841,"tnv":5.9841},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016294,"nv":6.0098,"tnv":6.0098},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016294,"nv":5.8926,"tnv":5.8926},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016294,"nv":5.9658,"tnv":5.9658},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016294,"nv":6.0385,"tnv":6.0385},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016294,"nv":5.9659,"tnv":5.9659},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016294,"nv":5.9096,"tnv":5.9096},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016294,"nv":5.8609,"tnv":5.8609},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016294,"nv":5.8489,"tnv":5.8489},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016294,"nv":5.6864,"tnv":5.6864},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016294,"nv":5.6694,"tnv":5.6694},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016294,"nv":5.7417,"tnv":5.7417},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016294,"nv":5.6502,"tnv":5.6502},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016294,"nv":5.4692,"tnv":5.4692},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016294,"nv":5.6666,"tnv":5.6666},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016294,"nv":5.7242,"tnv":5.7242},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016294,"nv":5.8614,"tnv":5.8614},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016294,"nv":5.8899,"tnv":5.8899},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016294,"nv":5.9353,"tnv":5.9353},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016294,"nv":5.7949,"tnv":5.7949},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016294,"nv":5.8674,"tnv":5.8674},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016294,"nv":5.8822,"tnv":5.8822},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016294,"nv":5.7545,"tnv":5.7545},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016294,"nv":5.5171,"tnv":5.5171},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016294,"nv":5.499,"tnv":5.499},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016294,"nv":5.4414,"tnv":5.4414},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016294,"nv":5.4736,"tnv":5.4736},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016294,"nv":5.3933,"tnv":5.3933},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016294,"nv":5.3272,"tnv":5.3272},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016294,"nv":5.3101,"tnv":5.3101},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016294,"nv":5.2374,"tnv":5.2374},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016294,"nv":5.2065,"tnv":5.2065},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016294,"nv":5.1843,"tnv":5.1843},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016294,"nv":5.3541,"tnv":5.3541},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016294,"nv":5.3493,"tnv":5.3493},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016294,"nv":5.3067,"tnv":5.3067},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016294,"nv":5.2752,"tnv":5.2752},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016294,"nv":5.1897,"tnv":5.1897},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016294,"nv":5.1602,"tnv":5.1602},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016294,"nv":5.2129,"tnv":5.2129},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016294,"nv":5.214,"tnv":5.214},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016294,"nv":5.1831,"tnv":5.1831},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016294,"nv":5.2093,"tnv":5.2093},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016294,"nv":5.1963,"tnv":5.1963},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016294,"nv":5.1481,"tnv":5.1481},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016294,"nv":5.124,"tnv":5.124},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016294,"nv":5.0824,"tnv":5.0824},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016294,"nv":5.0481,"tnv":5.0481},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016294,"nv":5.0537,"tnv":5.0537},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016294,"nv":5.0573,"tnv":5.0573},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016294,"nv":5.0621,"tnv":5.0621},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016294,"nv":5.0406,"tnv":5.0406},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016294,"nv":5.042,"tnv":5.042},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016294,"nv":5.0371,"tnv":5.0371},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016294,"nv":5.0379,"tnv":5.0379},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016294,"nv":5.032,"tnv":5.032},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016294,"nv":4.9583,"tnv":4.9583},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016294,"nv":4.9782,"tnv":4.9782},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016294,"nv":4.9637,"tnv":4.9637},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016294,"nv":4.9498,"tnv":4.9498},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016294,"nv":4.9587,"tnv":4.9587},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016294,"nv":4.9585,"tnv":4.9585},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016294,"nv":4.8848,"tnv":4.8848},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016294,"nv":4.8746,"tnv":4.8746},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016294,"nv":4.8812,"tnv":4.8812},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016294,"nv":4.8208,"tnv":4.8208},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016294,"nv":4.7752,"tnv":4.7752},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016294,"nv":4.7703,"tnv":4.7703},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016294,"nv":4.7871,"tnv":4.7871},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016294,"nv":4.818,"tnv":4.818},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016294,"nv":4.819,"tnv":4.819},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016294,"nv":4.8232,"tnv":4.8232},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016294,"nv":4.7906,"tnv":4.7906},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016294,"nv":4.834,"tnv":4.834},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016294,"nv":4.8398,"tnv":4.8398},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016294,"nv":4.8106,"tnv":4.8106},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016294,"nv":4.8413,"tnv":4.8413},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016294,"nv":4.8347,"tnv":4.8347},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016294,"nv":4.8453,"tnv":4.8453},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016294,"nv":4.8104,"tnv":4.8104},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016294,"nv":4.7816,"tnv":4.7816},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016294,"nv":4.7661,"tnv":4.7661},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016294,"nv":4.8048,"tnv":4.8048},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016294,"nv":4.7489,"tnv":4.7489},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016294,"nv":4.7559,"tnv":4.7559},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016294,"nv":4.7789,"tnv":4.7789},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016294,"nv":4.7592,"tnv":4.7592},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016294,"nv":4.7919,"tnv":4.7919},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016294,"nv":4.8184,"tnv":4.8184},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016294,"nv":4.8292,"tnv":4.8292},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016294,"nv":4.8036,"tnv":4.8036},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016294,"nv":4.8023,"tnv":4.8023},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016294,"nv":4.8099,"tnv":4.8099},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016294,"nv":4.9133,"tnv":4.9133},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016294,"nv":4.9014,"tnv":4.9014},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016294,"nv":4.8845,"tnv":4.8845},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016294,"nv":4.8349,"tnv":4.8349},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016294,"nv":4.9384,"tnv":4.9384},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016294,"nv":4.9204,"tnv":4.9204},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016294,"nv":4.9749,"tnv":4.9749},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016294,"nv":4.8636,"tnv":4.8636},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016294,"nv":4.7864,"tnv":4.7864},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016294,"nv":4.7233,"tnv":4.7233},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016294,"nv":4.7273,"tnv":4.7273},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016294,"nv":4.6971,"tnv":4.6971},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016294,"nv":4.7734,"tnv":4.7734},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016294,"nv":4.7497,"tnv":4.7497},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016294,"nv":4.8227,"tnv":4.8227},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016294,"nv":4.7057,"tnv":4.7057},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016294,"nv":4.7465,"tnv":4.7465},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016294,"nv":4.6983,"tnv":4.6983},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016294,"nv":4.7414,"tnv":4.7414},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016294,"nv":4.748,"tnv":4.748},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016294,"nv":4.6857,"tnv":4.6857},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016294,"nv":4.6331,"tnv":4.6331},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016294,"nv":4.564,"tnv":4.564},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016294,"nv":4.4433,"tnv":4.4433},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016294,"nv":4.4094,"tnv":4.4094},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016294,"nv":4.9281,"tnv":4.9281},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016294,"nv":4.9662,"tnv":4.9662},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016294,"nv":4.9372,"tnv":4.9372},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016294,"nv":4.9518,"tnv":4.9518},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016294,"nv":4.9428,"tnv":4.9428},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016294,"nv":4.9452,"tnv":4.9452},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016294,"nv":4.9381,"tnv":4.9381},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016294,"nv":4.9422,"tnv":4.9422},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016294,"nv":4.9878,"tnv":4.9878},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016294,"nv":5.0221,"tnv":5.0221},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016294,"nv":5.174,"tnv":5.174},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016294,"nv":5.2342,"tnv":5.2342},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016294,"nv":5.3163,"tnv":5.3163},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016294,"nv":5.3119,"tnv":5.3119},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016294,"nv":5.3158,"tnv":5.3158},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016294,"nv":5.2189,"tnv":5.2189},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016294,"nv":5.3105,"tnv":5.3105},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016294,"nv":5.319,"tnv":5.319},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016294,"nv":5.3571,"tnv":5.3571},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016294,"nv":5.3985,"tnv":5.3985},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016294,"nv":5.4644,"tnv":5.4644},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016294,"nv":5.2499,"tnv":5.2499},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016294,"nv":5.2433,"tnv":5.2433},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016294,"nv":5.1623,"tnv":5.1623},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016294,"nv":5.0566,"tnv":5.0566},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016294,"nv":5.2437,"tnv":5.2437},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016294,"nv":5.3332,"tnv":5.3332},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016294,"nv":5.3337,"tnv":5.3337},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016294,"nv":5.411,"tnv":5.411},{"stockId":3000000016294,"date":"2025-02-20T16:00:00.000Z","nv":5.5061,"tnv":5.5061},{"stockId":3000000016294,"date":"2025-02-19T16:00:00.000Z","nv":5.3629,"tnv":5.3629},{"stockId":3000000016294,"date":"2025-02-18T16:00:00.000Z","nv":5.3536,"tnv":5.3536},{"stockId":3000000016294,"date":"2025-02-17T16:00:00.000Z","nv":5.226,"tnv":5.226},{"stockId":3000000016294,"date":"2025-02-16T16:00:00.000Z","nv":5.4473,"tnv":5.4473},{"stockId":3000000016294,"date":"2025-02-13T16:00:00.000Z","nv":5.4147,"tnv":5.4147},{"stockId":3000000016294,"date":"2025-02-12T16:00:00.000Z","nv":5.2491,"tnv":5.2491},{"stockId":3000000016294,"date":"2025-02-11T16:00:00.000Z","nv":5.2598,"tnv":5.2598},{"stockId":3000000016294,"date":"2025-02-10T16:00:00.000Z","nv":5.1652,"tnv":5.1652},{"stockId":3000000016294,"date":"2025-02-09T16:00:00.000Z","nv":5.2114,"tnv":5.2114},{"stockId":3000000016294,"date":"2025-02-06T16:00:00.000Z","nv":5.1424,"tnv":5.1424},{"stockId":3000000016294,"date":"2025-02-05T16:00:00.000Z","nv":5.0978,"tnv":5.0978},{"stockId":3000000016294,"date":"2025-02-04T16:00:00.000Z","nv":5.0213,"tnv":5.0213},{"stockId":3000000016294,"date":"2025-01-26T16:00:00.000Z","nv":4.8931,"tnv":4.8931},{"stockId":3000000016294,"date":"2025-01-23T16:00:00.000Z","nv":4.8921,"tnv":4.8921},{"stockId":3000000016294,"date":"2025-01-22T16:00:00.000Z","nv":4.7837,"tnv":4.7837},{"stockId":3000000016294,"date":"2025-01-21T16:00:00.000Z","nv":4.7807,"tnv":4.7807},{"stockId":3000000016294,"date":"2025-01-20T16:00:00.000Z","nv":4.8305,"tnv":4.8305},{"stockId":3000000016294,"date":"2025-01-19T16:00:00.000Z","nv":4.7843,"tnv":4.7843},{"stockId":3000000016294,"date":"2025-01-16T16:00:00.000Z","nv":4.7554,"tnv":4.7554},{"stockId":3000000016294,"date":"2025-01-15T16:00:00.000Z","nv":4.7314,"tnv":4.7314},{"stockId":3000000016294,"date":"2025-01-14T16:00:00.000Z","nv":4.7358,"tnv":4.7358},{"stockId":3000000016294,"date":"2025-01-13T16:00:00.000Z","nv":4.7352,"tnv":4.7352},{"stockId":3000000016294,"date":"2025-01-12T16:00:00.000Z","nv":4.5647,"tnv":4.5647},{"stockId":3000000016294,"date":"2025-01-09T16:00:00.000Z","nv":4.5662,"tnv":4.5662},{"stockId":3000000016294,"date":"2025-01-08T16:00:00.000Z","nv":4.6563,"tnv":4.6563},{"stockId":3000000016294,"date":"2025-01-07T16:00:00.000Z","nv":4.63,"tnv":4.63},{"stockId":3000000016294,"date":"2025-01-06T16:00:00.000Z","nv":4.6442,"tnv":4.6442},{"stockId":3000000016294,"date":"2025-01-05T16:00:00.000Z","nv":4.5805,"tnv":4.5805},{"stockId":3000000016294,"date":"2025-01-02T16:00:00.000Z","nv":4.6162,"tnv":4.6162},{"stockId":3000000016294,"date":"2025-01-01T16:00:00.000Z","nv":4.7237,"tnv":4.7237},{"stockId":3000000016294,"date":"2024-12-30T16:00:00.000Z","nv":4.8212,"tnv":4.8212},{"stockId":3000000016294,"date":"2024-12-29T16:00:00.000Z","nv":4.9542,"tnv":4.9542},{"stockId":3000000016294,"date":"2024-12-26T16:00:00.000Z","nv":4.9389,"tnv":4.9389},{"stockId":3000000016294,"date":"2024-12-25T16:00:00.000Z","nv":4.9313,"tnv":4.9313},{"stockId":3000000016294,"date":"2024-12-24T16:00:00.000Z","nv":4.9044,"tnv":4.9044},{"stockId":3000000016294,"date":"2024-12-23T16:00:00.000Z","nv":4.96,"tnv":4.96},{"stockId":3000000016294,"date":"2024-12-22T16:00:00.000Z","nv":4.9277,"tnv":4.9277},{"stockId":3000000016294,"date":"2024-12-19T16:00:00.000Z","nv":5.0898,"tnv":5.0898},{"stockId":3000000016294,"date":"2024-12-18T16:00:00.000Z","nv":5.0621,"tnv":5.0621},{"stockId":3000000016294,"date":"2024-12-17T16:00:00.000Z","nv":5.0378,"tnv":5.0378},{"stockId":3000000016294,"date":"2024-12-16T16:00:00.000Z","nv":4.9826,"tnv":4.9826},{"stockId":3000000016294,"date":"2024-12-15T16:00:00.000Z","nv":5.0874,"tnv":5.0874},{"stockId":3000000016294,"date":"2024-12-12T16:00:00.000Z","nv":5.1728,"tnv":5.1728},{"stockId":3000000016294,"date":"2024-12-11T16:00:00.000Z","nv":5.2494,"tnv":5.2494},{"stockId":3000000016294,"date":"2024-12-10T16:00:00.000Z","nv":5.227,"tnv":5.227},{"stockId":3000000016294,"date":"2024-12-09T16:00:00.000Z","nv":5.2197,"tnv":5.2197},{"stockId":3000000016294,"date":"2024-12-08T16:00:00.000Z","nv":5.1707,"tnv":5.1707},{"stockId":3000000016294,"date":"2024-12-05T16:00:00.000Z","nv":5.1969,"tnv":5.1969},{"stockId":3000000016294,"date":"2024-12-04T16:00:00.000Z","nv":5.1334,"tnv":5.1334},{"stockId":3000000016294,"date":"2024-12-03T16:00:00.000Z","nv":5.0773,"tnv":5.0773},{"stockId":3000000016294,"date":"2024-12-02T16:00:00.000Z","nv":5.1685,"tnv":5.1685},{"stockId":3000000016294,"date":"2024-12-01T16:00:00.000Z","nv":5.1711,"tnv":5.1711},{"stockId":3000000016294,"date":"2024-11-28T16:00:00.000Z","nv":5.1217,"tnv":5.1217},{"stockId":3000000016294,"date":"2024-11-27T16:00:00.000Z","nv":5.0275,"tnv":5.0275},{"stockId":3000000016294,"date":"2024-11-26T16:00:00.000Z","nv":5.0717,"tnv":5.0717},{"stockId":3000000016294,"date":"2024-11-25T16:00:00.000Z","nv":4.952,"tnv":4.952},{"stockId":3000000016294,"date":"2024-11-24T16:00:00.000Z","nv":4.9833,"tnv":4.9833},{"stockId":3000000016294,"date":"2024-11-21T16:00:00.000Z","nv":4.9806,"tnv":4.9806},{"stockId":3000000016294,"date":"2024-11-20T16:00:00.000Z","nv":5.1281,"tnv":5.1281},{"stockId":3000000016294,"date":"2024-11-19T16:00:00.000Z","nv":5.1234,"tnv":5.1234},{"stockId":3000000016294,"date":"2024-11-18T16:00:00.000Z","nv":5.0917,"tnv":5.0917},{"stockId":3000000016294,"date":"2024-11-17T16:00:00.000Z","nv":5.0606,"tnv":5.0606},{"stockId":3000000016294,"date":"2024-11-14T16:00:00.000Z","nv":5.0977,"tnv":5.0977},{"stockId":3000000016294,"date":"2024-11-13T16:00:00.000Z","nv":5.2299,"tnv":5.2299},{"stockId":3000000016294,"date":"2024-11-12T16:00:00.000Z","nv":5.3809,"tnv":5.3809},{"stockId":3000000016294,"date":"2024-11-11T16:00:00.000Z","nv":5.3528,"tnv":5.3528},{"stockId":3000000016294,"date":"2024-11-10T16:00:00.000Z","nv":5.385,"tnv":5.385},{"stockId":3000000016294,"date":"2024-11-07T16:00:00.000Z","nv":5.3794,"tnv":5.3794},{"stockId":3000000016294,"date":"2024-11-06T16:00:00.000Z","nv":5.4628,"tnv":5.4628},{"stockId":3000000016294,"date":"2024-11-05T16:00:00.000Z","nv":5.3862,"tnv":5.3862},{"stockId":3000000016294,"date":"2024-11-04T16:00:00.000Z","nv":5.3622,"tnv":5.3622},{"stockId":3000000016294,"date":"2024-11-03T16:00:00.000Z","nv":5.2501,"tnv":5.2501},{"stockId":3000000016294,"date":"2024-10-31T16:00:00.000Z","nv":5.233,"tnv":5.233},{"stockId":3000000016294,"date":"2024-10-30T16:00:00.000Z","nv":5.2855,"tnv":5.2855},{"stockId":3000000016294,"date":"2024-10-29T16:00:00.000Z","nv":5.2567,"tnv":5.2567},{"stockId":3000000016294,"date":"2024-10-28T16:00:00.000Z","nv":5.246,"tnv":5.246},{"stockId":3000000016294,"date":"2024-10-27T16:00:00.000Z","nv":5.2951,"tnv":5.2951},{"stockId":3000000016294,"date":"2024-10-24T16:00:00.000Z","nv":5.2687,"tnv":5.2687},{"stockId":3000000016294,"date":"2024-10-23T16:00:00.000Z","nv":5.2116,"tnv":5.2116},{"stockId":3000000016294,"date":"2024-10-22T16:00:00.000Z","nv":5.2703,"tnv":5.2703},{"stockId":3000000016294,"date":"2024-10-21T16:00:00.000Z","nv":5.3019,"tnv":5.3019},{"stockId":3000000016294,"date":"2024-10-20T16:00:00.000Z","nv":5.2202,"tnv":5.2202},{"stockId":3000000016294,"date":"2024-10-17T16:00:00.000Z","nv":5.198,"tnv":5.198},{"stockId":3000000016294,"date":"2024-10-16T16:00:00.000Z","nv":5.0732,"tnv":5.0732},{"stockId":3000000016294,"date":"2024-10-15T16:00:00.000Z","nv":5.1337,"tnv":5.1337},{"stockId":3000000016294,"date":"2024-10-14T16:00:00.000Z","nv":5.1183,"tnv":5.1183},{"stockId":3000000016294,"date":"2024-10-13T16:00:00.000Z","nv":5.2802,"tnv":5.2802},{"stockId":3000000016294,"date":"2024-10-10T16:00:00.000Z","nv":5.222,"tnv":5.222},{"stockId":3000000016294,"date":"2024-10-09T16:00:00.000Z","nv":5.3362,"tnv":5.3362},{"stockId":3000000016294,"date":"2024-10-08T16:00:00.000Z","nv":5.3133,"tnv":5.3133},{"stockId":3000000016294,"date":"2024-10-07T16:00:00.000Z","nv":5.5897,"tnv":5.5897},{"stockId":3000000016294,"date":"2024-09-29T16:00:00.000Z","nv":5.3341,"tnv":5.3341},{"stockId":3000000016294,"date":"2024-09-26T16:00:00.000Z","nv":4.9494,"tnv":4.9494},{"stockId":3000000016294,"date":"2024-09-25T16:00:00.000Z","nv":4.7409,"tnv":4.7409},{"stockId":3000000016294,"date":"2024-09-24T16:00:00.000Z","nv":4.7007,"tnv":4.7007},{"stockId":3000000016294,"date":"2024-09-23T16:00:00.000Z","nv":4.6304,"tnv":4.6304},{"stockId":3000000016294,"date":"2024-09-22T16:00:00.000Z","nv":4.5628,"tnv":4.5628},{"stockId":3000000016294,"date":"2024-09-19T16:00:00.000Z","nv":4.606,"tnv":4.606},{"stockId":3000000016294,"date":"2024-09-18T16:00:00.000Z","nv":4.6456,"tnv":4.6456},{"stockId":3000000016294,"date":"2024-09-17T16:00:00.000Z","nv":4.6642,"tnv":4.6642},{"stockId":3000000016294,"date":"2024-09-12T16:00:00.000Z","nv":4.6051,"tnv":4.6051},{"stockId":3000000016294,"date":"2024-09-11T16:00:00.000Z","nv":4.6534,"tnv":4.6534},{"stockId":3000000016294,"date":"2024-09-10T16:00:00.000Z","nv":4.6476,"tnv":4.6476},{"stockId":3000000016294,"date":"2024-09-09T16:00:00.000Z","nv":4.5839,"tnv":4.5839},{"stockId":3000000016294,"date":"2024-09-08T16:00:00.000Z","nv":4.5644,"tnv":4.5644},{"stockId":3000000016294,"date":"2024-09-05T16:00:00.000Z","nv":4.5794,"tnv":4.5794},{"stockId":3000000016294,"date":"2024-09-04T16:00:00.000Z","nv":4.6433,"tnv":4.6433},{"stockId":3000000016294,"date":"2024-09-03T16:00:00.000Z","nv":4.6649,"tnv":4.6649},{"stockId":3000000016294,"date":"2024-09-02T16:00:00.000Z","nv":4.663,"tnv":4.663},{"stockId":3000000016294,"date":"2024-09-01T16:00:00.000Z","nv":4.5646,"tnv":4.5646},{"stockId":3000000016294,"date":"2024-08-29T16:00:00.000Z","nv":4.6199,"tnv":4.6199},{"stockId":3000000016294,"date":"2024-08-28T16:00:00.000Z","nv":4.5477,"tnv":4.5477},{"stockId":3000000016294,"date":"2024-08-27T16:00:00.000Z","nv":4.4495,"tnv":4.4495},{"stockId":3000000016294,"date":"2024-08-26T16:00:00.000Z","nv":4.4264,"tnv":4.4264},{"stockId":3000000016294,"date":"2024-08-25T16:00:00.000Z","nv":4.5066,"tnv":4.5066},{"stockId":3000000016294,"date":"2024-08-22T16:00:00.000Z","nv":4.5094,"tnv":4.5094},{"stockId":3000000016294,"date":"2024-08-21T16:00:00.000Z","nv":4.5307,"tnv":4.5307},{"stockId":3000000016294,"date":"2024-08-20T16:00:00.000Z","nv":4.5348,"tnv":4.5348},{"stockId":3000000016294,"date":"2024-08-19T16:00:00.000Z","nv":4.5257,"tnv":4.5257},{"stockId":3000000016294,"date":"2024-08-18T16:00:00.000Z","nv":4.5871,"tnv":4.5871},{"stockId":3000000016294,"date":"2024-08-15T16:00:00.000Z","nv":4.6022,"tnv":4.6022},{"stockId":3000000016294,"date":"2024-08-14T16:00:00.000Z","nv":4.6311,"tnv":4.6311},{"stockId":3000000016294,"date":"2024-08-13T16:00:00.000Z","nv":4.6363,"tnv":4.6363},{"stockId":3000000016294,"date":"2024-08-12T16:00:00.000Z","nv":4.7196,"tnv":4.7196},{"stockId":3000000016294,"date":"2024-08-11T16:00:00.000Z","nv":4.6769,"tnv":4.6769},{"stockId":3000000016294,"date":"2024-08-08T16:00:00.000Z","nv":4.6976,"tnv":4.6976},{"stockId":3000000016294,"date":"2024-08-07T16:00:00.000Z","nv":4.719,"tnv":4.719},{"stockId":3000000016294,"date":"2024-08-06T16:00:00.000Z","nv":4.7592,"tnv":4.7592},{"stockId":3000000016294,"date":"2024-08-05T16:00:00.000Z","nv":4.6845,"tnv":4.6845},{"stockId":3000000016294,"date":"2024-08-04T16:00:00.000Z","nv":4.6429,"tnv":4.6429},{"stockId":3000000016294,"date":"2024-08-01T16:00:00.000Z","nv":4.7763,"tnv":4.7763},{"stockId":3000000016294,"date":"2024-07-31T16:00:00.000Z","nv":4.84,"tnv":4.84},{"stockId":3000000016294,"date":"2024-07-30T16:00:00.000Z","nv":4.8595,"tnv":4.8595},{"stockId":3000000016294,"date":"2024-07-29T16:00:00.000Z","nv":4.7789,"tnv":4.7789},{"stockId":3000000016294,"date":"2024-07-28T16:00:00.000Z","nv":4.8229,"tnv":4.8229},{"stockId":3000000016294,"date":"2024-07-25T16:00:00.000Z","nv":4.8314,"tnv":4.8314},{"stockId":3000000016294,"date":"2024-07-24T16:00:00.000Z","nv":4.738,"tnv":4.738},{"stockId":3000000016294,"date":"2024-07-23T16:00:00.000Z","nv":4.7204,"tnv":4.7204},{"stockId":3000000016294,"date":"2024-07-22T16:00:00.000Z","nv":4.7423,"tnv":4.7423},{"stockId":3000000016294,"date":"2024-07-21T16:00:00.000Z","nv":4.8395,"tnv":4.8395},{"stockId":3000000016294,"date":"2024-07-18T16:00:00.000Z","nv":4.804,"tnv":4.804},{"stockId":3000000016294,"date":"2024-07-17T16:00:00.000Z","nv":4.7965,"tnv":4.7965},{"stockId":3000000016294,"date":"2024-07-16T16:00:00.000Z","nv":4.7617,"tnv":4.7617},{"stockId":3000000016294,"date":"2024-07-15T16:00:00.000Z","nv":4.8728,"tnv":4.8728},{"stockId":3000000016294,"date":"2024-07-14T16:00:00.000Z","nv":4.8814,"tnv":4.8814},{"stockId":3000000016294,"date":"2024-07-11T16:00:00.000Z","nv":4.9694,"tnv":4.9694},{"stockId":3000000016294,"date":"2024-07-10T16:00:00.000Z","nv":4.9942,"tnv":4.9942},{"stockId":3000000016294,"date":"2024-07-09T16:00:00.000Z","nv":4.9796,"tnv":4.9796},{"stockId":3000000016294,"date":"2024-07-08T16:00:00.000Z","nv":5.0203,"tnv":5.0203},{"stockId":3000000016294,"date":"2024-07-07T16:00:00.000Z","nv":4.8887,"tnv":4.8887},{"stockId":3000000016294,"date":"2024-07-04T16:00:00.000Z","nv":4.8579,"tnv":4.8579},{"stockId":3000000016294,"date":"2024-07-03T16:00:00.000Z","nv":4.8512,"tnv":4.8512},{"stockId":3000000016294,"date":"2024-07-02T16:00:00.000Z","nv":4.8047,"tnv":4.8047},{"stockId":3000000016294,"date":"2024-07-01T16:00:00.000Z","nv":4.8798,"tnv":4.8798},{"stockId":3000000016294,"date":"2024-06-30T16:00:00.000Z","nv":4.9884,"tnv":4.9884},{"stockId":3000000016294,"date":"2024-06-27T16:00:00.000Z","nv":5.006,"tnv":5.006},{"stockId":3000000016294,"date":"2024-06-26T16:00:00.000Z","nv":4.8729,"tnv":4.8729},{"stockId":3000000016294,"date":"2024-06-25T16:00:00.000Z","nv":4.9487,"tnv":4.9487},{"stockId":3000000016294,"date":"2024-06-24T16:00:00.000Z","nv":4.914,"tnv":4.914},{"stockId":3000000016294,"date":"2024-06-23T16:00:00.000Z","nv":4.9725,"tnv":4.9725},{"stockId":3000000016294,"date":"2024-06-20T16:00:00.000Z","nv":5.0307,"tnv":5.0307},{"stockId":3000000016294,"date":"2024-06-19T16:00:00.000Z","nv":5.0318,"tnv":5.0318},{"stockId":3000000016294,"date":"2024-06-18T16:00:00.000Z","nv":5.1015,"tnv":5.1015},{"stockId":3000000016294,"date":"2024-06-17T16:00:00.000Z","nv":5.1914,"tnv":5.1914},{"stockId":3000000016294,"date":"2024-06-16T16:00:00.000Z","nv":5.1355,"tnv":5.1355},{"stockId":3000000016294,"date":"2024-06-13T16:00:00.000Z","nv":5.0797,"tnv":5.0797},{"stockId":3000000016294,"date":"2024-06-12T16:00:00.000Z","nv":5.0629,"tnv":5.0629},{"stockId":3000000016294,"date":"2024-06-11T16:00:00.000Z","nv":5.0186,"tnv":5.0186},{"stockId":3000000016294,"date":"2024-06-10T16:00:00.000Z","nv":5.0084,"tnv":5.0084},{"stockId":3000000016294,"date":"2024-06-06T16:00:00.000Z","nv":4.9999,"tnv":4.9999},{"stockId":3000000016294,"date":"2024-06-05T16:00:00.000Z","nv":5.0253,"tnv":5.0253},{"stockId":3000000016294,"date":"2024-06-04T16:00:00.000Z","nv":5.087,"tnv":5.087},{"stockId":3000000016294,"date":"2024-06-03T16:00:00.000Z","nv":5.1775,"tnv":5.1775},{"stockId":3000000016294,"date":"2024-06-02T16:00:00.000Z","nv":5.0961,"tnv":5.0961},{"stockId":3000000016294,"date":"2024-05-30T16:00:00.000Z","nv":5.1111,"tnv":5.1111},{"stockId":3000000016294,"date":"2024-05-29T16:00:00.000Z","nv":5.1294,"tnv":5.1294},{"stockId":3000000016294,"date":"2024-05-28T16:00:00.000Z","nv":5.1703,"tnv":5.1703},{"stockId":3000000016294,"date":"2024-05-27T16:00:00.000Z","nv":5.1925,"tnv":5.1925},{"stockId":3000000016294,"date":"2024-05-26T16:00:00.000Z","nv":5.1921,"tnv":5.1921},{"stockId":3000000016294,"date":"2024-05-23T16:00:00.000Z","nv":5.1168,"tnv":5.1168},{"stockId":3000000016294,"date":"2024-05-22T16:00:00.000Z","nv":5.0893,"tnv":5.0893},{"stockId":3000000016294,"date":"2024-05-21T16:00:00.000Z","nv":5.18,"tnv":5.18},{"stockId":3000000016294,"date":"2024-05-20T16:00:00.000Z","nv":5.1698,"tnv":5.1698},{"stockId":3000000016294,"date":"2024-05-19T16:00:00.000Z","nv":5.2201,"tnv":5.2201},{"stockId":3000000016294,"date":"2024-05-16T16:00:00.000Z","nv":5.2024,"tnv":5.2024},{"stockId":3000000016294,"date":"2024-05-15T16:00:00.000Z","nv":5.1803,"tnv":5.1803},{"stockId":3000000016294,"date":"2024-05-14T16:00:00.000Z","nv":5.2021,"tnv":5.2021},{"stockId":3000000016294,"date":"2024-05-13T16:00:00.000Z","nv":5.2682,"tnv":5.2682},{"stockId":3000000016294,"date":"2024-05-12T16:00:00.000Z","nv":5.2833,"tnv":5.2833},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016294,"nv":5.3038,"tnv":5.3038},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016294,"nv":5.2922,"tnv":5.2922},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016294,"nv":5.1945,"tnv":5.1945},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016294,"nv":5.2638,"tnv":5.2638},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016294,"nv":5.2493,"tnv":5.2493},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016294,"nv":5.1665,"tnv":5.1665},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016294,"nv":5.2211,"tnv":5.2211}],"influencesList":[]}