window.pageData = {"startDate":"2024-05-11T22:19:20.724Z","endDate":"2026-05-11T22:19:20.724Z","stock":{"_id":3000000004070,"stockCode":"004070","stockType":"fund","areaCode":"cn","followedNum":168,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-25T16:00:00.000Z","setUpScale":322455000,"market":"a","tickerId":4070,"custody":"中国银行股份有限公司","name":"南方中证全指证券公司交易型开放式指数证券投资基金联接基金","shortName":"南方中证全指证券公司ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","inceptionDate":"2017-03-07T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzqzzqgsjyxkfszszqtzjjljjj","memoNum":1,"indexId":1000000399975,"index":{"stockCode":"399975","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399975,"name":"证券公司","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"孙伟","stockType":"fund_manager","stockCode":"8801398360","exchange":"fm","tickerId":1923153100}],"targetFunds":[{"shortName":"南方中证全指证券公司ETF(512900)","stockType":"fund","stockCode":"512900","exchange":"sh","tickerId":512900}],"hotMetrics":{"fss":{"stockId":3000000004070,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0233,"f_ind_h_s_r":0.9767,"f_h_a":278636,"f_h_s_a":17269,"f_ind_h_s_r_c_1y":-0.018799999999999928,"f_ind_h_s_r_c_hy":-0.006399999999999961,"f_ins_h_s_r_c_1y":0.0188,"f_ins_h_s_r_c_hy":0.006400000000000003,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004070,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9886792452830189,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.7524974164657251,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.9567214273096626,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.9700018632383082,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.9324821467214889,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.766562411145863,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.7912891986062718,"f_p_r_y5_ssc":1756,"f_p_r_y5_ssrp":0.6894586894586895,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.8252857874082921},"fp":{"stockId":3000000004070,"type":"fp","f_p_r_fys":-0.10574547772730891,"f_p_r_m1":0.022505694760819983,"f_p_r_m3":-0.08578411405295305,"f_p_r_m6":-0.12804972804972792,"f_p_r_y1":0.017222625090645538,"f_p_r_y3":0.11873193101385482,"f_p_r_y5":0.08132588167276711,"f_cagr_p_r_fs":0.012656630512303924,"f_p_r_d1":-0.0073800738007380184,"f_p_r_y2":0.2544153811759433,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.47619047619047616,"f_p_r_fys_sic":43,"f_p_r_fys_sirp":0.6428571428571429,"f_p_r_m1_sic":43,"f_p_r_m1_sirp":0.6428571428571429,"f_p_r_m3_sic":43,"f_p_r_m3_sirp":0.6904761904761905,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.07317073170731707,"f_p_r_y1_sic":41,"f_p_r_y1_sirp":0.075,"f_p_r_y2_sic":40,"f_p_r_y2_sirp":0.15384615384615385,"f_p_r_y3_sic":37,"f_p_r_y3_sirp":0.2777777777777778,"f_p_r_y5_sic":21,"f_p_r_y5_sirp":0.5,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000004070,"type":"ff","f_m_f":1332136,"f_m_f_r":0.005,"f_c_f":266427,"f_c_f_r":0.001,"f_m_a_c_f":1598563,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004070,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.1222,"f_nv_cr":-0.007166239051579204},"f_as":{"stockId":3000000004070,"type":"f_as","f_tas":4801330912.9286995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004069,"stockCode":"004069","stockType":"fund","areaCode":"cn","followedNum":128,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-01-25T16:00:00.000Z","setUpScale":322455000,"market":"a","tickerId":4069,"custody":"中国银行股份有限公司","name":"南方中证全指证券公司交易型开放式指数证券投资基金联接基金","shortName":"南方中证全指证券公司ETF联接(004069)","fundSecondLevel":"company","lastUpdated":"2026-05-08T17:15:23.760Z","__csrcFundId":1503,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-07T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中证全指证券公司ETF联接","memoNum":2,"pinyin":"nfzzqzzqgsjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399975},{"_id":3000000021029,"name":"南方中证全指证券公司交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021029","tickerId":21029,"shortName":"南方中证全指证券公司ETF联接I","currency":"CNY","__csrcFundId":1503,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.516Z","fundCollectionId":4000050020000,"pinyin":"nfzzqzzqgsjyxkfszszqtzjjljjj","inceptionDate":"2024-03-27T16:00:00.000Z","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":300059,"holdings":2088585,"marketCap":39453370,"netValueRatio":0.0066,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":600030,"holdings":1612363,"marketCap":38761206,"netValueRatio":0.0065,"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":3000000004069,"stockId":601211,"holdings":1866487,"marketCap":30965019,"netValueRatio":0.0052,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":601688,"holdings":965794,"marketCap":17191133,"netValueRatio":0.0029,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":600999,"holdings":613090,"marketCap":9466109,"netValueRatio":0.0016,"quarterlyChange":-0.07211538461538403,"stock":{"stockCode":"600999","exchange":"sh","stockType":"company","tickerId":600999,"name":"招商证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":776,"holdings":487676,"marketCap":8758660,"netValueRatio":0.0015,"quarterlyChange":-0.18437783832879195,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":600958,"holdings":863769,"marketCap":7808471,"netValueRatio":0.0013,"quarterlyChange":-0.17064220183486267,"stock":{"stockCode":"600958","exchange":"sh","stockType":"company","tickerId":600958,"name":"东方证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":166,"holdings":1489201,"marketCap":6969460,"netValueRatio":0.0012,"quarterlyChange":-0.11195445920303615,"stock":{"stockCode":"000166","exchange":"sz","stockType":"company","tickerId":166,"name":"申万宏源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":601377,"holdings":1141310,"marketCap":6699489,"netValueRatio":0.0011,"quarterlyChange":-0.20889487870619938,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockId":601995,"holdings":193200,"marketCap":6257748,"netValueRatio":0.001,"quarterlyChange":-0.07457142857142818,"stock":{"stockCode":"601995","tickerId":601995,"exchange":"sh","stockType":"company","name":"中金公司"}}],"bondHoldings":[{"_id":"69e8f9211398d7984300020b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockCode":"019773","stockName":"25国债08","holdings":300000,"marketCap":30398235,"netValueRatio":0.0051,"lastUpdated":"2026-04-22T16:36:49.227Z"},{"_id":"69e8f9211398d7984300020c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockCode":"019785","stockName":"25国债13","holdings":200000,"marketCap":20190191,"netValueRatio":0.0034,"lastUpdated":"2026-04-22T16:36:49.231Z"},{"_id":"69e8f9211398d7984300020d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004069,"stockCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":302265,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:36:49.235Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000004070,"date":"2026-05-07T16:00:00.000Z","nv":1.1222,"tnv":1.1222},{"stockId":3000000004070,"date":"2026-05-06T16:00:00.000Z","nv":1.1303,"tnv":1.1303},{"stockId":3000000004070,"date":"2026-05-05T16:00:00.000Z","nv":1.1342,"tnv":1.1342},{"stockId":3000000004070,"date":"2026-04-29T16:00:00.000Z","nv":1.1195,"tnv":1.1195},{"stockId":3000000004070,"date":"2026-04-28T16:00:00.000Z","nv":1.1168,"tnv":1.1168},{"stockId":3000000004070,"date":"2026-04-27T16:00:00.000Z","nv":1.1121,"tnv":1.1121},{"stockId":3000000004070,"date":"2026-04-26T16:00:00.000Z","nv":1.0994,"tnv":1.0994},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004070,"nv":1.0988,"tnv":1.0988},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004070,"nv":1.1084,"tnv":1.1084},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004070,"nv":1.1177,"tnv":1.1177},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004070,"nv":1.1095,"tnv":1.1095},{"stockId":3000000004070,"date":"2026-04-19T16:00:00.000Z","nv":1.1171,"tnv":1.1171},{"stockId":3000000004070,"date":"2026-04-16T16:00:00.000Z","nv":1.1192,"tnv":1.1192},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004070,"nv":1.1221,"tnv":1.1221},{"stockId":3000000004070,"date":"2026-04-14T16:00:00.000Z","nv":1.1157,"tnv":1.1157},{"stockId":3000000004070,"date":"2026-04-13T16:00:00.000Z","nv":1.1229,"tnv":1.1229},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004070,"nv":1.1179,"tnv":1.1179},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004070,"nv":1.1107,"tnv":1.1107},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004070,"nv":1.0743,"tnv":1.0743},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004070,"nv":1.0975,"tnv":1.0975},{"stockId":3000000004070,"date":"2026-04-06T16:00:00.000Z","nv":1.0578,"tnv":1.0578},{"stockId":3000000004070,"date":"2026-04-02T16:00:00.000Z","nv":1.0601,"tnv":1.0601},{"stockId":3000000004070,"date":"2026-04-01T16:00:00.000Z","nv":1.0691,"tnv":1.0691},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004070,"nv":1.087,"tnv":1.087},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004070,"nv":1.0713,"tnv":1.0713},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004070,"nv":1.0795,"tnv":1.0795},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004070,"nv":1.0847,"tnv":1.0847},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004070,"nv":1.0781,"tnv":1.0781},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004070,"nv":1.1023,"tnv":1.1023},{"stockId":3000000004070,"date":"2026-03-23T16:00:00.000Z","nv":1.0908,"tnv":1.0908},{"stockId":3000000004070,"date":"2026-03-22T16:00:00.000Z","nv":1.0799,"tnv":1.0799},{"stockId":3000000004070,"date":"2026-03-19T16:00:00.000Z","nv":1.1233,"tnv":1.1233},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004070,"nv":1.1426,"tnv":1.1426},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004070,"nv":1.1563,"tnv":1.1563},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004070,"nv":1.1598,"tnv":1.1598},{"stockId":3000000004070,"date":"2026-03-15T16:00:00.000Z","nv":1.1491,"tnv":1.1491},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004070,"nv":1.1545,"tnv":1.1545},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004070,"nv":1.1636,"tnv":1.1636},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004070,"nv":1.1652,"tnv":1.1652},{"stockId":3000000004070,"date":"2026-03-09T16:00:00.000Z","nv":1.1625,"tnv":1.1625},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004070,"nv":1.154,"tnv":1.154},{"stockId":3000000004070,"date":"2026-03-05T16:00:00.000Z","nv":1.1735,"tnv":1.1735},{"stockId":3000000004070,"date":"2026-03-04T16:00:00.000Z","nv":1.1602,"tnv":1.1602},{"stockId":3000000004070,"date":"2026-03-03T16:00:00.000Z","nv":1.1577,"tnv":1.1577},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004070,"nv":1.1846,"tnv":1.1846},{"stockId":3000000004070,"date":"2026-03-01T16:00:00.000Z","nv":1.1952,"tnv":1.1952},{"stockId":3000000004070,"date":"2026-02-26T16:00:00.000Z","nv":1.2101,"tnv":1.2101},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004070,"nv":1.2078,"tnv":1.2078},{"stockId":3000000004070,"date":"2026-02-24T16:00:00.000Z","nv":1.2201,"tnv":1.2201},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004070,"nv":1.2136,"tnv":1.2136},{"stockId":3000000004070,"date":"2026-02-12T16:00:00.000Z","nv":1.2154,"tnv":1.2154},{"stockId":3000000004070,"date":"2026-02-11T16:00:00.000Z","nv":1.2276,"tnv":1.2276},{"stockId":3000000004070,"date":"2026-02-10T16:00:00.000Z","nv":1.2357,"tnv":1.2357},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004070,"nv":1.2375,"tnv":1.2375},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004070,"nv":1.2404,"tnv":1.2404},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004070,"nv":1.2275,"tnv":1.2275},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004070,"nv":1.2361,"tnv":1.2361},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004070,"nv":1.2321,"tnv":1.2321},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004070,"nv":1.2167,"tnv":1.2167},{"stockId":3000000004070,"date":"2026-02-01T16:00:00.000Z","nv":1.219,"tnv":1.219},{"stockId":3000000004070,"date":"2026-01-29T16:00:00.000Z","nv":1.2349,"tnv":1.2349},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004070,"nv":1.2529,"tnv":1.2529},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004070,"nv":1.2379,"tnv":1.2379},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004070,"nv":1.2382,"tnv":1.2382},{"stockId":3000000004070,"date":"2026-01-25T16:00:00.000Z","nv":1.2514,"tnv":1.2514},{"stockId":3000000004070,"date":"2026-01-22T16:00:00.000Z","nv":1.2427,"tnv":1.2427},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004070,"nv":1.2442,"tnv":1.2442},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004070,"nv":1.242,"tnv":1.242},{"stockId":3000000004070,"date":"2026-01-19T16:00:00.000Z","nv":1.25,"tnv":1.25},{"stockId":3000000004070,"date":"2026-01-18T16:00:00.000Z","nv":1.2446,"tnv":1.2446},{"stockId":3000000004070,"date":"2026-01-15T16:00:00.000Z","nv":1.2492,"tnv":1.2492},{"stockId":3000000004070,"date":"2026-01-14T16:00:00.000Z","nv":1.259,"tnv":1.259},{"stockId":3000000004070,"date":"2026-01-13T16:00:00.000Z","nv":1.2783,"tnv":1.2783},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004070,"nv":1.2862,"tnv":1.2862},{"stockId":3000000004070,"date":"2026-01-11T16:00:00.000Z","nv":1.2948,"tnv":1.2948},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004070,"nv":1.2769,"tnv":1.2769},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004070,"nv":1.2738,"tnv":1.2738},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004070,"nv":1.3077,"tnv":1.3077},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004070,"nv":1.327,"tnv":1.327},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004070,"nv":1.2769,"tnv":1.2769},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004070,"nv":1.2549,"tnv":1.2549},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004070,"nv":1.2608,"tnv":1.2608},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004070,"nv":1.2637,"tnv":1.2637},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004070,"nv":1.2719,"tnv":1.2719},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004070,"nv":1.2639,"tnv":1.2639},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004070,"nv":1.2592,"tnv":1.2592},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004070,"nv":1.25,"tnv":1.25},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004070,"nv":1.253,"tnv":1.253},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004070,"nv":1.2537,"tnv":1.2537},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004070,"nv":1.2486,"tnv":1.2486},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004070,"nv":1.2601,"tnv":1.2601},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004070,"nv":1.2371,"tnv":1.2371},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004070,"nv":1.2459,"tnv":1.2459},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004070,"nv":1.2411,"tnv":1.2411},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004070,"nv":1.2337,"tnv":1.2337},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004070,"nv":1.2487,"tnv":1.2487},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004070,"nv":1.2459,"tnv":1.2459},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004070,"nv":1.2609,"tnv":1.2609},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004070,"nv":1.2376,"tnv":1.2376},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004070,"nv":1.2086,"tnv":1.2086},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004070,"nv":1.205,"tnv":1.205},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004070,"nv":1.2163,"tnv":1.2163},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004070,"nv":1.228,"tnv":1.228},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004070,"nv":1.2244,"tnv":1.2244},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004070,"nv":1.2191,"tnv":1.2191},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004070,"nv":1.2188,"tnv":1.2188},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004070,"nv":1.2216,"tnv":1.2216},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004070,"nv":1.219,"tnv":1.219},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004070,"nv":1.2163,"tnv":1.2163},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004070,"nv":1.2575,"tnv":1.2575},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004070,"nv":1.2634,"tnv":1.2634},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004070,"nv":1.2639,"tnv":1.2639},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004070,"nv":1.2621,"tnv":1.2621},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004070,"nv":1.2748,"tnv":1.2748},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004070,"nv":1.2926,"tnv":1.2926},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004070,"nv":1.2794,"tnv":1.2794},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004070,"nv":1.2878,"tnv":1.2878},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004070,"nv":1.303,"tnv":1.303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004070,"nv":1.287,"tnv":1.287},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004070,"nv":1.2982,"tnv":1.2982},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004070,"nv":1.2826,"tnv":1.2826},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004070,"nv":1.2868,"tnv":1.2868},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004070,"nv":1.2929,"tnv":1.2929},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004070,"nv":1.2957,"tnv":1.2957},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004070,"nv":1.3093,"tnv":1.3093},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004070,"nv":1.335,"tnv":1.335},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004070,"nv":1.307,"tnv":1.307},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004070,"nv":1.3143,"tnv":1.3143},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004070,"nv":1.3003,"tnv":1.3003},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004070,"nv":1.2892,"tnv":1.2892},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004070,"nv":1.2769,"tnv":1.2769},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004070,"nv":1.289,"tnv":1.289},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004070,"nv":1.2781,"tnv":1.2781},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004070,"nv":1.2769,"tnv":1.2769},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004070,"nv":1.3026,"tnv":1.3026},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004070,"nv":1.3062,"tnv":1.3062},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004070,"nv":1.2908,"tnv":1.2908},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004070,"nv":1.2971,"tnv":1.2971},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004070,"nv":1.3138,"tnv":1.3138},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004070,"nv":1.3092,"tnv":1.3092},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004070,"nv":1.3069,"tnv":1.3069},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004070,"nv":1.3199,"tnv":1.3199},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004070,"nv":1.2617,"tnv":1.2617},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004070,"nv":1.2673,"tnv":1.2673},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004070,"nv":1.2683,"tnv":1.2683},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004070,"nv":1.257,"tnv":1.257},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004070,"nv":1.2774,"tnv":1.2774},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004070,"nv":1.2638,"tnv":1.2638},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004070,"nv":1.2744,"tnv":1.2744},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004070,"nv":1.3116,"tnv":1.3116},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004070,"nv":1.3053,"tnv":1.3053},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004070,"nv":1.3047,"tnv":1.3047},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004070,"nv":1.3073,"tnv":1.3073},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004070,"nv":1.3255,"tnv":1.3255},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004070,"nv":1.2873,"tnv":1.2873},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004070,"nv":1.2905,"tnv":1.2905},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004070,"nv":1.291,"tnv":1.291},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004070,"nv":1.2999,"tnv":1.2999},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004070,"nv":1.2904,"tnv":1.2904},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004070,"nv":1.2945,"tnv":1.2945},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004070,"nv":1.3394,"tnv":1.3394},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004070,"nv":1.3556,"tnv":1.3556},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004070,"nv":1.3683,"tnv":1.3683},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004070,"nv":1.367,"tnv":1.367},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004070,"nv":1.3423,"tnv":1.3423},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004070,"nv":1.3766,"tnv":1.3766},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004070,"nv":1.3913,"tnv":1.3913},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004070,"nv":1.3782,"tnv":1.3782},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004070,"nv":1.3352,"tnv":1.3352},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004070,"nv":1.3458,"tnv":1.3458},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004070,"nv":1.3332,"tnv":1.3332},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004070,"nv":1.3566,"tnv":1.3566},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004070,"nv":1.3396,"tnv":1.3396},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004070,"nv":1.285,"tnv":1.285},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004070,"nv":1.2845,"tnv":1.2845},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004070,"nv":1.2635,"tnv":1.2635},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004070,"nv":1.2572,"tnv":1.2572},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004070,"nv":1.2427,"tnv":1.2427},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004070,"nv":1.2529,"tnv":1.2529},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004070,"nv":1.2524,"tnv":1.2524},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004070,"nv":1.2484,"tnv":1.2484},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004070,"nv":1.2355,"tnv":1.2355},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004070,"nv":1.233,"tnv":1.233},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004070,"nv":1.2419,"tnv":1.2419},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004070,"nv":1.2701,"tnv":1.2701},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004070,"nv":1.2844,"tnv":1.2844},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004070,"nv":1.2806,"tnv":1.2806},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004070,"nv":1.2708,"tnv":1.2708},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004070,"nv":1.2744,"tnv":1.2744},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004070,"nv":1.2439,"tnv":1.2439},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004070,"nv":1.2319,"tnv":1.2319},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004070,"nv":1.2293,"tnv":1.2293},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004070,"nv":1.2142,"tnv":1.2142},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004070,"nv":1.2093,"tnv":1.2093},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004070,"nv":1.2028,"tnv":1.2028},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004070,"nv":1.2072,"tnv":1.2072},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004070,"nv":1.2125,"tnv":1.2125},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004070,"nv":1.2258,"tnv":1.2258},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004070,"nv":1.1982,"tnv":1.1982},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004070,"nv":1.1846,"tnv":1.1846},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004070,"nv":1.1901,"tnv":1.1901},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004070,"nv":1.1768,"tnv":1.1768},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004070,"nv":1.1759,"tnv":1.1759},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004070,"nv":1.1759,"tnv":1.1759},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004070,"nv":1.1687,"tnv":1.1687},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004070,"nv":1.1734,"tnv":1.1734},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004070,"nv":1.1786,"tnv":1.1786},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004070,"nv":1.1831,"tnv":1.1831},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004070,"nv":1.184,"tnv":1.184},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004070,"nv":1.2038,"tnv":1.2038},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004070,"nv":1.1443,"tnv":1.1443},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004070,"nv":1.1168,"tnv":1.1168},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004070,"nv":1.1048,"tnv":1.1048},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004070,"nv":1.1077,"tnv":1.1077},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004070,"nv":1.1274,"tnv":1.1274},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004070,"nv":1.1408,"tnv":1.1408},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004070,"nv":1.137,"tnv":1.137},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004070,"nv":1.1221,"tnv":1.1221},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004070,"nv":1.1333,"tnv":1.1333},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004070,"nv":1.1349,"tnv":1.1349},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004070,"nv":1.1143,"tnv":1.1143},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004070,"nv":1.1292,"tnv":1.1292},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004070,"nv":1.1132,"tnv":1.1132},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004070,"nv":1.1219,"tnv":1.1219},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004070,"nv":1.1119,"tnv":1.1119},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004070,"nv":1.098,"tnv":1.098},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004070,"nv":1.0881,"tnv":1.0881},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004070,"nv":1.0934,"tnv":1.0934},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004070,"nv":1.0817,"tnv":1.0817},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004070,"nv":1.0869,"tnv":1.0869},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004070,"nv":1.0885,"tnv":1.0885},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004070,"nv":1.0892,"tnv":1.0892},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004070,"nv":1.1039,"tnv":1.1039},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004070,"nv":1.1099,"tnv":1.1099},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004070,"nv":1.113,"tnv":1.113},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004070,"nv":1.1123,"tnv":1.1123},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004070,"nv":1.1126,"tnv":1.1126},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004070,"nv":1.1243,"tnv":1.1243},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004070,"nv":1.1458,"tnv":1.1458},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004070,"nv":1.1089,"tnv":1.1089},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004070,"nv":1.1162,"tnv":1.1162},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004070,"nv":1.0913,"tnv":1.0913},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004070,"nv":1.1032,"tnv":1.1032},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004070,"nv":1.1003,"tnv":1.1003},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004070,"nv":1.0936,"tnv":1.0936},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004070,"nv":1.0788,"tnv":1.0788},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004070,"nv":1.0761,"tnv":1.0761},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004070,"nv":1.0788,"tnv":1.0788},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004070,"nv":1.0867,"tnv":1.0867},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004070,"nv":1.0781,"tnv":1.0781},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004070,"nv":1.0832,"tnv":1.0832},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004070,"nv":1.0817,"tnv":1.0817},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004070,"nv":1.0836,"tnv":1.0836},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004070,"nv":1.0779,"tnv":1.0779},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004070,"nv":1.0717,"tnv":1.0717},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004070,"nv":1.0723,"tnv":1.0723},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004070,"nv":1.0739,"tnv":1.0739},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004070,"nv":1.0771,"tnv":1.0771},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004070,"nv":1.0767,"tnv":1.0767},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004070,"nv":1.0744,"tnv":1.0744},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004070,"nv":1.0602,"tnv":1.0602},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004070,"nv":1.0409,"tnv":1.0409},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004070,"nv":1.0253,"tnv":1.0253},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004070,"nv":1.1326,"tnv":1.1326},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004070,"nv":1.1345,"tnv":1.1345},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004070,"nv":1.1288,"tnv":1.1288},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004070,"nv":1.1311,"tnv":1.1311},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004070,"nv":1.1517,"tnv":1.1517},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004070,"nv":1.1523,"tnv":1.1523},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004070,"nv":1.1507,"tnv":1.1507},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004070,"nv":1.1515,"tnv":1.1515},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004070,"nv":1.1559,"tnv":1.1559},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004070,"nv":1.1572,"tnv":1.1572},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004070,"nv":1.1753,"tnv":1.1753},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004070,"nv":1.1844,"tnv":1.1844},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004070,"nv":1.1844,"tnv":1.1844},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004070,"nv":1.1828,"tnv":1.1828},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004070,"nv":1.1958,"tnv":1.1958},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004070,"nv":1.1598,"tnv":1.1598},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004070,"nv":1.1669,"tnv":1.1669},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004070,"nv":1.1608,"tnv":1.1608},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004070,"nv":1.1567,"tnv":1.1567},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004070,"nv":1.1653,"tnv":1.1653},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004070,"nv":1.184,"tnv":1.184},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004070,"nv":1.1577,"tnv":1.1577},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004070,"nv":1.1582,"tnv":1.1582},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004070,"nv":1.1528,"tnv":1.1528},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004070,"nv":1.1532,"tnv":1.1532},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004070,"nv":1.1886,"tnv":1.1886},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004070,"nv":1.1905,"tnv":1.1905},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004070,"nv":1.1621,"tnv":1.1621},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004070,"nv":1.1791,"tnv":1.1791},{"stockId":3000000004070,"date":"2025-02-20T16:00:00.000Z","nv":1.186,"tnv":1.186},{"stockId":3000000004070,"date":"2025-02-19T16:00:00.000Z","nv":1.163,"tnv":1.163},{"stockId":3000000004070,"date":"2025-02-18T16:00:00.000Z","nv":1.1669,"tnv":1.1669},{"stockId":3000000004070,"date":"2025-02-17T16:00:00.000Z","nv":1.1527,"tnv":1.1527},{"stockId":3000000004070,"date":"2025-02-16T16:00:00.000Z","nv":1.1821,"tnv":1.1821},{"stockId":3000000004070,"date":"2025-02-13T16:00:00.000Z","nv":1.1786,"tnv":1.1786},{"stockId":3000000004070,"date":"2025-02-12T16:00:00.000Z","nv":1.1762,"tnv":1.1762},{"stockId":3000000004070,"date":"2025-02-11T16:00:00.000Z","nv":1.1827,"tnv":1.1827},{"stockId":3000000004070,"date":"2025-02-10T16:00:00.000Z","nv":1.1647,"tnv":1.1647},{"stockId":3000000004070,"date":"2025-02-09T16:00:00.000Z","nv":1.1729,"tnv":1.1729},{"stockId":3000000004070,"date":"2025-02-06T16:00:00.000Z","nv":1.1709,"tnv":1.1709},{"stockId":3000000004070,"date":"2025-02-05T16:00:00.000Z","nv":1.1482,"tnv":1.1482},{"stockId":3000000004070,"date":"2025-02-04T16:00:00.000Z","nv":1.1309,"tnv":1.1309},{"stockId":3000000004070,"date":"2025-01-26T16:00:00.000Z","nv":1.1296,"tnv":1.1296},{"stockId":3000000004070,"date":"2025-01-23T16:00:00.000Z","nv":1.1589,"tnv":1.1589},{"stockId":3000000004070,"date":"2025-01-22T16:00:00.000Z","nv":1.1459,"tnv":1.1459},{"stockId":3000000004070,"date":"2025-01-21T16:00:00.000Z","nv":1.1419,"tnv":1.1419},{"stockId":3000000004070,"date":"2025-01-20T16:00:00.000Z","nv":1.1469,"tnv":1.1469},{"stockId":3000000004070,"date":"2025-01-19T16:00:00.000Z","nv":1.1439,"tnv":1.1439},{"stockId":3000000004070,"date":"2025-01-16T16:00:00.000Z","nv":1.1385,"tnv":1.1385},{"stockId":3000000004070,"date":"2025-01-15T16:00:00.000Z","nv":1.1354,"tnv":1.1354},{"stockId":3000000004070,"date":"2025-01-14T16:00:00.000Z","nv":1.137,"tnv":1.137},{"stockId":3000000004070,"date":"2025-01-13T16:00:00.000Z","nv":1.1475,"tnv":1.1475},{"stockId":3000000004070,"date":"2025-01-12T16:00:00.000Z","nv":1.1037,"tnv":1.1037},{"stockId":3000000004070,"date":"2025-01-09T16:00:00.000Z","nv":1.0995,"tnv":1.0995},{"stockId":3000000004070,"date":"2025-01-08T16:00:00.000Z","nv":1.1177,"tnv":1.1177},{"stockId":3000000004070,"date":"2025-01-07T16:00:00.000Z","nv":1.1236,"tnv":1.1236},{"stockId":3000000004070,"date":"2025-01-06T16:00:00.000Z","nv":1.133,"tnv":1.133},{"stockId":3000000004070,"date":"2025-01-05T16:00:00.000Z","nv":1.1212,"tnv":1.1212},{"stockId":3000000004070,"date":"2025-01-02T16:00:00.000Z","nv":1.122,"tnv":1.122},{"stockId":3000000004070,"date":"2025-01-01T16:00:00.000Z","nv":1.1525,"tnv":1.1525},{"stockId":3000000004070,"date":"2024-12-30T16:00:00.000Z","nv":1.2134,"tnv":1.2134},{"stockId":3000000004070,"date":"2024-12-29T16:00:00.000Z","nv":1.2676,"tnv":1.2676},{"stockId":3000000004070,"date":"2024-12-26T16:00:00.000Z","nv":1.2562,"tnv":1.2562},{"stockId":3000000004070,"date":"2024-12-25T16:00:00.000Z","nv":1.2468,"tnv":1.2468},{"stockId":3000000004070,"date":"2024-12-24T16:00:00.000Z","nv":1.2459,"tnv":1.2459},{"stockId":3000000004070,"date":"2024-12-23T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000004070,"date":"2024-12-22T16:00:00.000Z","nv":1.2317,"tnv":1.2317},{"stockId":3000000004070,"date":"2024-12-19T16:00:00.000Z","nv":1.2469,"tnv":1.2469},{"stockId":3000000004070,"date":"2024-12-18T16:00:00.000Z","nv":1.2414,"tnv":1.2414},{"stockId":3000000004070,"date":"2024-12-17T16:00:00.000Z","nv":1.2439,"tnv":1.2439},{"stockId":3000000004070,"date":"2024-12-16T16:00:00.000Z","nv":1.2454,"tnv":1.2454},{"stockId":3000000004070,"date":"2024-12-15T16:00:00.000Z","nv":1.246,"tnv":1.246},{"stockId":3000000004070,"date":"2024-12-12T16:00:00.000Z","nv":1.2639,"tnv":1.2639},{"stockId":3000000004070,"date":"2024-12-11T16:00:00.000Z","nv":1.3007,"tnv":1.3007},{"stockId":3000000004070,"date":"2024-12-10T16:00:00.000Z","nv":1.2837,"tnv":1.2837},{"stockId":3000000004070,"date":"2024-12-09T16:00:00.000Z","nv":1.2871,"tnv":1.2871},{"stockId":3000000004070,"date":"2024-12-08T16:00:00.000Z","nv":1.2754,"tnv":1.2754},{"stockId":3000000004070,"date":"2024-12-05T16:00:00.000Z","nv":1.2878,"tnv":1.2878},{"stockId":3000000004070,"date":"2024-12-04T16:00:00.000Z","nv":1.2726,"tnv":1.2726},{"stockId":3000000004070,"date":"2024-12-03T16:00:00.000Z","nv":1.2591,"tnv":1.2591},{"stockId":3000000004070,"date":"2024-12-02T16:00:00.000Z","nv":1.2729,"tnv":1.2729},{"stockId":3000000004070,"date":"2024-12-01T16:00:00.000Z","nv":1.2731,"tnv":1.2731},{"stockId":3000000004070,"date":"2024-11-28T16:00:00.000Z","nv":1.259,"tnv":1.259},{"stockId":3000000004070,"date":"2024-11-27T16:00:00.000Z","nv":1.2274,"tnv":1.2274},{"stockId":3000000004070,"date":"2024-11-26T16:00:00.000Z","nv":1.2392,"tnv":1.2392},{"stockId":3000000004070,"date":"2024-11-25T16:00:00.000Z","nv":1.2113,"tnv":1.2113},{"stockId":3000000004070,"date":"2024-11-24T16:00:00.000Z","nv":1.2127,"tnv":1.2127},{"stockId":3000000004070,"date":"2024-11-21T16:00:00.000Z","nv":1.2214,"tnv":1.2214},{"stockId":3000000004070,"date":"2024-11-20T16:00:00.000Z","nv":1.2804,"tnv":1.2804},{"stockId":3000000004070,"date":"2024-11-19T16:00:00.000Z","nv":1.2677,"tnv":1.2677},{"stockId":3000000004070,"date":"2024-11-18T16:00:00.000Z","nv":1.2658,"tnv":1.2658},{"stockId":3000000004070,"date":"2024-11-17T16:00:00.000Z","nv":1.243,"tnv":1.243},{"stockId":3000000004070,"date":"2024-11-14T16:00:00.000Z","nv":1.2571,"tnv":1.2571},{"stockId":3000000004070,"date":"2024-11-13T16:00:00.000Z","nv":1.3093,"tnv":1.3093},{"stockId":3000000004070,"date":"2024-11-12T16:00:00.000Z","nv":1.328,"tnv":1.328},{"stockId":3000000004070,"date":"2024-11-11T16:00:00.000Z","nv":1.3336,"tnv":1.3336},{"stockId":3000000004070,"date":"2024-11-10T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000004070,"date":"2024-11-07T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000004070,"date":"2024-11-06T16:00:00.000Z","nv":1.3962,"tnv":1.3962},{"stockId":3000000004070,"date":"2024-11-05T16:00:00.000Z","nv":1.2994,"tnv":1.2994},{"stockId":3000000004070,"date":"2024-11-04T16:00:00.000Z","nv":1.303,"tnv":1.303},{"stockId":3000000004070,"date":"2024-11-03T16:00:00.000Z","nv":1.2393,"tnv":1.2393},{"stockId":3000000004070,"date":"2024-10-31T16:00:00.000Z","nv":1.1951,"tnv":1.1951},{"stockId":3000000004070,"date":"2024-10-30T16:00:00.000Z","nv":1.2083,"tnv":1.2083},{"stockId":3000000004070,"date":"2024-10-29T16:00:00.000Z","nv":1.1772,"tnv":1.1772},{"stockId":3000000004070,"date":"2024-10-28T16:00:00.000Z","nv":1.1802,"tnv":1.1802},{"stockId":3000000004070,"date":"2024-10-27T16:00:00.000Z","nv":1.1925,"tnv":1.1925},{"stockId":3000000004070,"date":"2024-10-24T16:00:00.000Z","nv":1.1913,"tnv":1.1913},{"stockId":3000000004070,"date":"2024-10-23T16:00:00.000Z","nv":1.1819,"tnv":1.1819},{"stockId":3000000004070,"date":"2024-10-22T16:00:00.000Z","nv":1.184,"tnv":1.184},{"stockId":3000000004070,"date":"2024-10-21T16:00:00.000Z","nv":1.1898,"tnv":1.1898},{"stockId":3000000004070,"date":"2024-10-20T16:00:00.000Z","nv":1.1812,"tnv":1.1812},{"stockId":3000000004070,"date":"2024-10-17T16:00:00.000Z","nv":1.2045,"tnv":1.2045},{"stockId":3000000004070,"date":"2024-10-16T16:00:00.000Z","nv":1.13,"tnv":1.13},{"stockId":3000000004070,"date":"2024-10-15T16:00:00.000Z","nv":1.137,"tnv":1.137},{"stockId":3000000004070,"date":"2024-10-14T16:00:00.000Z","nv":1.1297,"tnv":1.1297},{"stockId":3000000004070,"date":"2024-10-13T16:00:00.000Z","nv":1.1692,"tnv":1.1692},{"stockId":3000000004070,"date":"2024-10-10T16:00:00.000Z","nv":1.1682,"tnv":1.1682},{"stockId":3000000004070,"date":"2024-10-09T16:00:00.000Z","nv":1.1798,"tnv":1.1798},{"stockId":3000000004070,"date":"2024-10-08T16:00:00.000Z","nv":1.2444,"tnv":1.2444},{"stockId":3000000004070,"date":"2024-10-07T16:00:00.000Z","nv":1.2855,"tnv":1.2855},{"stockId":3000000004070,"date":"2024-09-29T16:00:00.000Z","nv":1.1733,"tnv":1.1733},{"stockId":3000000004070,"date":"2024-09-26T16:00:00.000Z","nv":1.0458,"tnv":1.0458},{"stockId":3000000004070,"date":"2024-09-25T16:00:00.000Z","nv":0.9641,"tnv":0.9641},{"stockId":3000000004070,"date":"2024-09-24T16:00:00.000Z","nv":0.9141,"tnv":0.9141},{"stockId":3000000004070,"date":"2024-09-23T16:00:00.000Z","nv":0.8955,"tnv":0.8955},{"stockId":3000000004070,"date":"2024-09-22T16:00:00.000Z","nv":0.8478,"tnv":0.8478},{"stockId":3000000004070,"date":"2024-09-19T16:00:00.000Z","nv":0.8481,"tnv":0.8481},{"stockId":3000000004070,"date":"2024-09-18T16:00:00.000Z","nv":0.8486,"tnv":0.8486},{"stockId":3000000004070,"date":"2024-09-17T16:00:00.000Z","nv":0.8376,"tnv":0.8376},{"stockId":3000000004070,"date":"2024-09-12T16:00:00.000Z","nv":0.8369,"tnv":0.8369},{"stockId":3000000004070,"date":"2024-09-11T16:00:00.000Z","nv":0.8358,"tnv":0.8358},{"stockId":3000000004070,"date":"2024-09-10T16:00:00.000Z","nv":0.838,"tnv":0.838},{"stockId":3000000004070,"date":"2024-09-09T16:00:00.000Z","nv":0.8372,"tnv":0.8372},{"stockId":3000000004070,"date":"2024-09-08T16:00:00.000Z","nv":0.8413,"tnv":0.8413},{"stockId":3000000004070,"date":"2024-09-05T16:00:00.000Z","nv":0.8415,"tnv":0.8415},{"stockId":3000000004070,"date":"2024-09-04T16:00:00.000Z","nv":0.8377,"tnv":0.8377},{"stockId":3000000004070,"date":"2024-09-03T16:00:00.000Z","nv":0.83,"tnv":0.83},{"stockId":3000000004070,"date":"2024-09-02T16:00:00.000Z","nv":0.8312,"tnv":0.8312},{"stockId":3000000004070,"date":"2024-09-01T16:00:00.000Z","nv":0.8245,"tnv":0.8245},{"stockId":3000000004070,"date":"2024-08-29T16:00:00.000Z","nv":0.8451,"tnv":0.8451},{"stockId":3000000004070,"date":"2024-08-28T16:00:00.000Z","nv":0.8246,"tnv":0.8246},{"stockId":3000000004070,"date":"2024-08-27T16:00:00.000Z","nv":0.8212,"tnv":0.8212},{"stockId":3000000004070,"date":"2024-08-26T16:00:00.000Z","nv":0.821,"tnv":0.821},{"stockId":3000000004070,"date":"2024-08-25T16:00:00.000Z","nv":0.8284,"tnv":0.8284},{"stockId":3000000004070,"date":"2024-08-22T16:00:00.000Z","nv":0.8278,"tnv":0.8278},{"stockId":3000000004070,"date":"2024-08-21T16:00:00.000Z","nv":0.8203,"tnv":0.8203},{"stockId":3000000004070,"date":"2024-08-20T16:00:00.000Z","nv":0.8339,"tnv":0.8339},{"stockId":3000000004070,"date":"2024-08-19T16:00:00.000Z","nv":0.8361,"tnv":0.8361},{"stockId":3000000004070,"date":"2024-08-18T16:00:00.000Z","nv":0.8443,"tnv":0.8443},{"stockId":3000000004070,"date":"2024-08-15T16:00:00.000Z","nv":0.8449,"tnv":0.8449},{"stockId":3000000004070,"date":"2024-08-14T16:00:00.000Z","nv":0.8496,"tnv":0.8496},{"stockId":3000000004070,"date":"2024-08-13T16:00:00.000Z","nv":0.8406,"tnv":0.8406},{"stockId":3000000004070,"date":"2024-08-12T16:00:00.000Z","nv":0.8465,"tnv":0.8465},{"stockId":3000000004070,"date":"2024-08-11T16:00:00.000Z","nv":0.8363,"tnv":0.8363},{"stockId":3000000004070,"date":"2024-08-08T16:00:00.000Z","nv":0.8383,"tnv":0.8383},{"stockId":3000000004070,"date":"2024-08-07T16:00:00.000Z","nv":0.8463,"tnv":0.8463},{"stockId":3000000004070,"date":"2024-08-06T16:00:00.000Z","nv":0.843,"tnv":0.843},{"stockId":3000000004070,"date":"2024-08-05T16:00:00.000Z","nv":0.8461,"tnv":0.8461},{"stockId":3000000004070,"date":"2024-08-04T16:00:00.000Z","nv":0.8458,"tnv":0.8458},{"stockId":3000000004070,"date":"2024-08-01T16:00:00.000Z","nv":0.8505,"tnv":0.8505},{"stockId":3000000004070,"date":"2024-07-31T16:00:00.000Z","nv":0.8678,"tnv":0.8678},{"stockId":3000000004070,"date":"2024-07-30T16:00:00.000Z","nv":0.8707,"tnv":0.8707},{"stockId":3000000004070,"date":"2024-07-29T16:00:00.000Z","nv":0.8303,"tnv":0.8303},{"stockId":3000000004070,"date":"2024-07-28T16:00:00.000Z","nv":0.8274,"tnv":0.8274},{"stockId":3000000004070,"date":"2024-07-25T16:00:00.000Z","nv":0.834,"tnv":0.834},{"stockId":3000000004070,"date":"2024-07-24T16:00:00.000Z","nv":0.8196,"tnv":0.8196},{"stockId":3000000004070,"date":"2024-07-23T16:00:00.000Z","nv":0.811,"tnv":0.811},{"stockId":3000000004070,"date":"2024-07-22T16:00:00.000Z","nv":0.82,"tnv":0.82},{"stockId":3000000004070,"date":"2024-07-21T16:00:00.000Z","nv":0.8389,"tnv":0.8389},{"stockId":3000000004070,"date":"2024-07-18T16:00:00.000Z","nv":0.8332,"tnv":0.8332},{"stockId":3000000004070,"date":"2024-07-17T16:00:00.000Z","nv":0.8238,"tnv":0.8238},{"stockId":3000000004070,"date":"2024-07-16T16:00:00.000Z","nv":0.8193,"tnv":0.8193},{"stockId":3000000004070,"date":"2024-07-15T16:00:00.000Z","nv":0.8141,"tnv":0.8141},{"stockId":3000000004070,"date":"2024-07-14T16:00:00.000Z","nv":0.807,"tnv":0.807},{"stockId":3000000004070,"date":"2024-07-11T16:00:00.000Z","nv":0.8071,"tnv":0.8071},{"stockId":3000000004070,"date":"2024-07-10T16:00:00.000Z","nv":0.8092,"tnv":0.8092},{"stockId":3000000004070,"date":"2024-07-09T16:00:00.000Z","nv":0.7982,"tnv":0.7982},{"stockId":3000000004070,"date":"2024-07-08T16:00:00.000Z","nv":0.7972,"tnv":0.7972},{"stockId":3000000004070,"date":"2024-07-07T16:00:00.000Z","nv":0.7819,"tnv":0.7819},{"stockId":3000000004070,"date":"2024-07-04T16:00:00.000Z","nv":0.8021,"tnv":0.8021},{"stockId":3000000004070,"date":"2024-07-03T16:00:00.000Z","nv":0.801,"tnv":0.801},{"stockId":3000000004070,"date":"2024-07-02T16:00:00.000Z","nv":0.8157,"tnv":0.8157},{"stockId":3000000004070,"date":"2024-07-01T16:00:00.000Z","nv":0.8136,"tnv":0.8136},{"stockId":3000000004070,"date":"2024-06-30T16:00:00.000Z","nv":0.8174,"tnv":0.8174},{"stockId":3000000004070,"date":"2024-06-27T16:00:00.000Z","nv":0.8164,"tnv":0.8164},{"stockId":3000000004070,"date":"2024-06-26T16:00:00.000Z","nv":0.8331,"tnv":0.8331},{"stockId":3000000004070,"date":"2024-06-25T16:00:00.000Z","nv":0.8424,"tnv":0.8424},{"stockId":3000000004070,"date":"2024-06-24T16:00:00.000Z","nv":0.8329,"tnv":0.8329},{"stockId":3000000004070,"date":"2024-06-23T16:00:00.000Z","nv":0.8449,"tnv":0.8449},{"stockId":3000000004070,"date":"2024-06-20T16:00:00.000Z","nv":0.8533,"tnv":0.8533},{"stockId":3000000004070,"date":"2024-06-19T16:00:00.000Z","nv":0.852,"tnv":0.852},{"stockId":3000000004070,"date":"2024-06-18T16:00:00.000Z","nv":0.8603,"tnv":0.8603},{"stockId":3000000004070,"date":"2024-06-17T16:00:00.000Z","nv":0.8713,"tnv":0.8713},{"stockId":3000000004070,"date":"2024-06-16T16:00:00.000Z","nv":0.8653,"tnv":0.8653},{"stockId":3000000004070,"date":"2024-06-13T16:00:00.000Z","nv":0.8649,"tnv":0.8649},{"stockId":3000000004070,"date":"2024-06-12T16:00:00.000Z","nv":0.8465,"tnv":0.8465},{"stockId":3000000004070,"date":"2024-06-11T16:00:00.000Z","nv":0.8472,"tnv":0.8472},{"stockId":3000000004070,"date":"2024-06-10T16:00:00.000Z","nv":0.8473,"tnv":0.8473},{"stockId":3000000004070,"date":"2024-06-06T16:00:00.000Z","nv":0.8479,"tnv":0.8479},{"stockId":3000000004070,"date":"2024-06-05T16:00:00.000Z","nv":0.852,"tnv":0.852},{"stockId":3000000004070,"date":"2024-06-04T16:00:00.000Z","nv":0.8623,"tnv":0.8623},{"stockId":3000000004070,"date":"2024-06-03T16:00:00.000Z","nv":0.8667,"tnv":0.8667},{"stockId":3000000004070,"date":"2024-06-02T16:00:00.000Z","nv":0.8613,"tnv":0.8613},{"stockId":3000000004070,"date":"2024-05-30T16:00:00.000Z","nv":0.8701,"tnv":0.8701},{"stockId":3000000004070,"date":"2024-05-29T16:00:00.000Z","nv":0.8721,"tnv":0.8721},{"stockId":3000000004070,"date":"2024-05-28T16:00:00.000Z","nv":0.8738,"tnv":0.8738},{"stockId":3000000004070,"date":"2024-05-27T16:00:00.000Z","nv":0.8714,"tnv":0.8714},{"stockId":3000000004070,"date":"2024-05-26T16:00:00.000Z","nv":0.8805,"tnv":0.8805},{"stockId":3000000004070,"date":"2024-05-23T16:00:00.000Z","nv":0.8724,"tnv":0.8724},{"stockId":3000000004070,"date":"2024-05-22T16:00:00.000Z","nv":0.8838,"tnv":0.8838},{"stockId":3000000004070,"date":"2024-05-21T16:00:00.000Z","nv":0.9009,"tnv":0.9009},{"stockId":3000000004070,"date":"2024-05-20T16:00:00.000Z","nv":0.899,"tnv":0.899},{"stockId":3000000004070,"date":"2024-05-19T16:00:00.000Z","nv":0.9039,"tnv":0.9039},{"stockId":3000000004070,"date":"2024-05-16T16:00:00.000Z","nv":0.9032,"tnv":0.9032},{"stockId":3000000004070,"date":"2024-05-15T16:00:00.000Z","nv":0.8907,"tnv":0.8907},{"stockId":3000000004070,"date":"2024-05-14T16:00:00.000Z","nv":0.8906,"tnv":0.8906},{"stockId":3000000004070,"date":"2024-05-13T16:00:00.000Z","nv":0.914,"tnv":0.914},{"stockId":3000000004070,"date":"2024-05-12T16:00:00.000Z","nv":0.9096,"tnv":0.9096}],"influencesList":[]}