window.pageData = {"startDate":"2024-07-10T08:24:04.456Z","endDate":"2026-07-10T08:24:04.456Z","stock":{"_id":3000000005612,"stockCode":"005612","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-28T16:00:00.000Z","setUpScale":8912240000,"market":"a","tickerId":5612,"custody":"中国银行股份有限公司","name":"嘉实核心优势股票型发起式证券投资基金","shortName":"嘉实核心优势股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-31T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实核心优势股票","pinyin":"jshxysgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"胡宇飞","stockType":"fund_manager","stockCode":"db20570817","exchange":"fm","tickerId":82506186120}],"hotMetrics":{"fss":{"stockId":3000000005612,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0348,"f_ins_h_s_r_c_hy":-0.016100000000000003,"f_ins_h_s_r_c_1y":0.017499999999999998,"f_ind_h_s_r":0.9652,"f_ind_h_s_r_c_hy":0.016100000000000003,"f_ind_h_s_r_c_1y":-0.01749999999999996,"f_h_a":11256,"f_h_s_a":37640,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005612,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.8765988110250406,"f_p_r_m1_ssc":5987,"f_p_r_m1_ssrp":0.6314734380220515,"f_p_r_m3_ssc":5782,"f_p_r_m3_ssrp":0.8334198235599377,"f_p_r_m6_ssc":5564,"f_p_r_m6_ssrp":0.8624842710767572,"f_p_r_y1_ssc":4826,"f_p_r_y1_ssrp":0.7353367875647668,"f_p_r_y2_ssc":3640,"f_p_r_y2_ssrp":0.7776861775212971,"f_p_r_y3_ssc":2938,"f_p_r_y3_ssrp":0.6561116785835887,"f_p_r_y5_ssc":1880,"f_p_r_y5_ssrp":0.7700904736562001,"f_cagr_p_r_fs_ssc":6084,"f_cagr_p_r_fs_ssrp":0.5829360512904816},"fp":{"stockId":3000000005612,"type":"fp","f_p_r_fys":-0.1291947227240381,"f_p_r_m1":-0.007239593084940155,"f_p_r_m3":-0.1010454930771405,"f_p_r_m6":-0.16208386009270992,"f_p_r_y1":0.020464459840902727,"f_p_r_y3":0.19871891484551285,"f_p_r_y5":-0.18383786557209014,"f_cagr_p_r_fs":0.0565499689495379,"f_p_r_d1":-0.007762381318963341,"f_p_r_y2":0.22672938998997183,"last_data_date":"2026-07-08T16:00:00.000Z","f_i_d":"2018-01-31T16:00:00.000Z"},"ff":{"stockId":3000000005612,"type":"ff","f_m_f":3872150,"f_m_f_r":0.012,"f_c_f":645358,"f_c_f_r":0.002,"f_m_a_c_f":4517508,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005612,"type":"f_nlacan","f_nv_d":"2026-07-08T16:00:00.000Z","f_nv":1.5907,"f_nv_cr":0.003089923067221445},"f_as":{"stockId":3000000005612,"type":"f_as","f_tas":658362947.9265,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":1000000000000700,"holdings":121900,"marketCap":52093696,"netValueRatio":0.0791,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":600036,"holdings":882679,"marketCap":34706938,"netValueRatio":0.0527,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":601318,"holdings":588689,"marketCap":33425761,"netValueRatio":0.0508,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":601899,"holdings":1010100,"marketCap":33050472,"netValueRatio":0.0502,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":1000000000000175,"holdings":1699000,"marketCap":31382762,"netValueRatio":0.0477,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":600426,"holdings":667200,"marketCap":24152640,"netValueRatio":0.0367,"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":3000000005612,"stockId":651,"holdings":598000,"marketCap":22616360,"netValueRatio":0.0344,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":601601,"holdings":485800,"marketCap":18018322,"netValueRatio":0.0274,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":1000000000001818,"holdings":567500,"marketCap":15904092,"netValueRatio":0.0242,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":2475,"holdings":311300,"marketCap":15334638,"netValueRatio":0.0233,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"69e8f9501398d798430006ab","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockCode":"019785","stockName":"25国债13","holdings":231000,"marketCap":23319671,"netValueRatio":0.0354,"lastUpdated":"2026-04-22T16:37:36.026Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2141657094637126,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-07-08T16:00:00.000Z","stockId":3000000005612,"nv":1.5907,"tnv":1.5907},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000005612,"nv":1.5858,"tnv":1.5858},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000005612,"nv":1.591,"tnv":1.591},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000005612,"nv":1.6073,"tnv":1.6073},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000005612,"nv":1.591,"tnv":1.591},{"stockId":3000000005612,"date":"2026-07-01T16:00:00.000Z","nv":1.5721,"tnv":1.5721},{"stockId":3000000005612,"date":"2026-06-30T16:00:00.000Z","nv":1.5794,"tnv":1.5794},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000005612,"nv":1.5742,"tnv":1.5742},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000005612,"nv":1.5818,"tnv":1.5818},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005612,"nv":1.5556,"tnv":1.5556},{"stockId":3000000005612,"date":"2026-06-24T16:00:00.000Z","nv":1.5816,"tnv":1.5816},{"stockId":3000000005612,"date":"2026-06-23T16:00:00.000Z","nv":1.5849,"tnv":1.5849},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005612,"nv":1.573,"tnv":1.573},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005612,"nv":1.5983,"tnv":1.5983},{"stockId":3000000005612,"date":"2026-06-17T16:00:00.000Z","nv":1.5823,"tnv":1.5823},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005612,"nv":1.6048,"tnv":1.6048},{"stockId":3000000005612,"date":"2026-06-15T16:00:00.000Z","nv":1.6061,"tnv":1.6061},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005612,"nv":1.6337,"tnv":1.6337},{"stockId":3000000005612,"date":"2026-06-11T16:00:00.000Z","nv":1.6148,"tnv":1.6148},{"stockId":3000000005612,"date":"2026-06-10T16:00:00.000Z","nv":1.5922,"tnv":1.5922},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005612,"nv":1.5985,"tnv":1.5985},{"stockId":3000000005612,"date":"2026-06-08T16:00:00.000Z","nv":1.6023,"tnv":1.6023},{"stockId":3000000005612,"date":"2026-06-07T16:00:00.000Z","nv":1.5838,"tnv":1.5838},{"stockId":3000000005612,"date":"2026-06-04T16:00:00.000Z","nv":1.6055,"tnv":1.6055},{"stockId":3000000005612,"date":"2026-06-03T16:00:00.000Z","nv":1.6269,"tnv":1.6269},{"stockId":3000000005612,"date":"2026-06-02T16:00:00.000Z","nv":1.6471,"tnv":1.6471},{"stockId":3000000005612,"date":"2026-06-01T16:00:00.000Z","nv":1.6576,"tnv":1.6576},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005612,"nv":1.6357,"tnv":1.6357},{"stockId":3000000005612,"date":"2026-05-28T16:00:00.000Z","nv":1.641,"tnv":1.641},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005612,"nv":1.6314,"tnv":1.6314},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005612,"nv":1.6503,"tnv":1.6503},{"stockId":3000000005612,"date":"2026-05-25T16:00:00.000Z","nv":1.6677,"tnv":1.6677},{"stockId":3000000005612,"date":"2026-05-24T16:00:00.000Z","nv":1.6664,"tnv":1.6664},{"stockId":3000000005612,"date":"2026-05-21T16:00:00.000Z","nv":1.6576,"tnv":1.6576},{"stockId":3000000005612,"date":"2026-05-20T16:00:00.000Z","nv":1.6459,"tnv":1.6459},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005612,"nv":1.6682,"tnv":1.6682},{"stockId":3000000005612,"date":"2026-05-18T16:00:00.000Z","nv":1.6737,"tnv":1.6737},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005612,"nv":1.6692,"tnv":1.6692},{"stockId":3000000005612,"date":"2026-05-14T16:00:00.000Z","nv":1.6981,"tnv":1.6981},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005612,"nv":1.7171,"tnv":1.7171},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005612,"nv":1.7482,"tnv":1.7482},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005612,"nv":1.7545,"tnv":1.7545},{"stockId":3000000005612,"date":"2026-05-10T16:00:00.000Z","nv":1.7586,"tnv":1.7586},{"stockId":3000000005612,"date":"2026-05-07T16:00:00.000Z","nv":1.7551,"tnv":1.7551},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005612,"nv":1.7614,"tnv":1.7614},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005612,"nv":1.7553,"tnv":1.7553},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005612,"nv":1.7471,"tnv":1.7471},{"stockId":3000000005612,"date":"2026-04-28T16:00:00.000Z","nv":1.7621,"tnv":1.7621},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005612,"nv":1.7352,"tnv":1.7352},{"stockId":3000000005612,"date":"2026-04-26T16:00:00.000Z","nv":1.7453,"tnv":1.7453},{"stockId":3000000005612,"date":"2026-04-23T16:00:00.000Z","nv":1.7532,"tnv":1.7532},{"stockId":3000000005612,"date":"2026-04-22T16:00:00.000Z","nv":1.7543,"tnv":1.7543},{"stockId":3000000005612,"date":"2026-04-21T16:00:00.000Z","nv":1.7744,"tnv":1.7744},{"stockId":3000000005612,"date":"2026-04-20T16:00:00.000Z","nv":1.7832,"tnv":1.7832},{"stockId":3000000005612,"date":"2026-04-19T16:00:00.000Z","nv":1.7819,"tnv":1.7819},{"stockId":3000000005612,"date":"2026-04-16T16:00:00.000Z","nv":1.7733,"tnv":1.7733},{"stockId":3000000005612,"date":"2026-04-15T16:00:00.000Z","nv":1.7942,"tnv":1.7942},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005612,"nv":1.7703,"tnv":1.7703},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005612,"nv":1.7748,"tnv":1.7748},{"stockId":3000000005612,"date":"2026-04-12T16:00:00.000Z","nv":1.7679,"tnv":1.7679},{"stockId":3000000005612,"date":"2026-04-09T16:00:00.000Z","nv":1.7778,"tnv":1.7778},{"stockId":3000000005612,"date":"2026-04-08T16:00:00.000Z","nv":1.7695,"tnv":1.7695},{"stockId":3000000005612,"date":"2026-04-07T16:00:00.000Z","nv":1.7783,"tnv":1.7783},{"stockId":3000000005612,"date":"2026-04-06T16:00:00.000Z","nv":1.7322,"tnv":1.7322},{"stockId":3000000005612,"date":"2026-04-02T16:00:00.000Z","nv":1.7314,"tnv":1.7314},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005612,"nv":1.7416,"tnv":1.7416},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005612,"nv":1.7476,"tnv":1.7476},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005612,"nv":1.7055,"tnv":1.7055},{"stockId":3000000005612,"date":"2026-03-29T16:00:00.000Z","nv":1.7136,"tnv":1.7136},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005612,"nv":1.7157,"tnv":1.7157},{"stockId":3000000005612,"date":"2026-03-25T16:00:00.000Z","nv":1.6983,"tnv":1.6983},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005612,"nv":1.7198,"tnv":1.7198},{"stockId":3000000005612,"date":"2026-03-23T16:00:00.000Z","nv":1.6997,"tnv":1.6997},{"stockId":3000000005612,"date":"2026-03-22T16:00:00.000Z","nv":1.6692,"tnv":1.6692},{"stockId":3000000005612,"date":"2026-03-19T16:00:00.000Z","nv":1.7106,"tnv":1.7106},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005612,"nv":1.7136,"tnv":1.7136},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005612,"nv":1.7636,"tnv":1.7636},{"stockId":3000000005612,"date":"2026-03-16T16:00:00.000Z","nv":1.7723,"tnv":1.7723},{"stockId":3000000005612,"date":"2026-03-15T16:00:00.000Z","nv":1.7727,"tnv":1.7727},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005612,"nv":1.7755,"tnv":1.7755},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005612,"nv":1.7893,"tnv":1.7893},{"stockId":3000000005612,"date":"2026-03-10T16:00:00.000Z","nv":1.7965,"tnv":1.7965},{"stockId":3000000005612,"date":"2026-03-09T16:00:00.000Z","nv":1.7848,"tnv":1.7848},{"stockId":3000000005612,"date":"2026-03-08T16:00:00.000Z","nv":1.7611,"tnv":1.7611},{"stockId":3000000005612,"date":"2026-03-05T16:00:00.000Z","nv":1.7869,"tnv":1.7869},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005612,"nv":1.7722,"tnv":1.7722},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005612,"nv":1.7803,"tnv":1.7803},{"stockId":3000000005612,"date":"2026-03-02T16:00:00.000Z","nv":1.8046,"tnv":1.8046},{"stockId":3000000005612,"date":"2026-03-01T16:00:00.000Z","nv":1.8418,"tnv":1.8418},{"stockId":3000000005612,"date":"2026-02-26T16:00:00.000Z","nv":1.8426,"tnv":1.8426},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005612,"nv":1.8339,"tnv":1.8339},{"stockId":3000000005612,"date":"2026-02-24T16:00:00.000Z","nv":1.8645,"tnv":1.8645},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005612,"nv":1.854,"tnv":1.854},{"stockId":3000000005612,"date":"2026-02-12T16:00:00.000Z","nv":1.846,"tnv":1.846},{"stockId":3000000005612,"date":"2026-02-11T16:00:00.000Z","nv":1.8795,"tnv":1.8795},{"stockId":3000000005612,"date":"2026-02-10T16:00:00.000Z","nv":1.9004,"tnv":1.9004},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005612,"nv":1.8969,"tnv":1.8969},{"stockId":3000000005612,"date":"2026-02-08T16:00:00.000Z","nv":1.9027,"tnv":1.9027},{"stockId":3000000005612,"date":"2026-02-05T16:00:00.000Z","nv":1.8768,"tnv":1.8768},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005612,"nv":1.8873,"tnv":1.8873},{"stockId":3000000005612,"date":"2026-02-03T16:00:00.000Z","nv":1.8992,"tnv":1.8992},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005612,"nv":1.8813,"tnv":1.8813},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005612,"nv":1.8572,"tnv":1.8572},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005612,"nv":1.9222,"tnv":1.9222},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005612,"nv":1.9793,"tnv":1.9793},{"stockId":3000000005612,"date":"2026-01-27T16:00:00.000Z","nv":1.9583,"tnv":1.9583},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005612,"nv":1.9292,"tnv":1.9292},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005612,"nv":1.9243,"tnv":1.9243},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005612,"nv":1.9091,"tnv":1.9091},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005612,"nv":1.9164,"tnv":1.9164},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005612,"nv":1.9242,"tnv":1.9242},{"stockId":3000000005612,"date":"2026-01-19T16:00:00.000Z","nv":1.9184,"tnv":1.9184},{"stockId":3000000005612,"date":"2026-01-18T16:00:00.000Z","nv":1.9082,"tnv":1.9082},{"stockId":3000000005612,"date":"2026-01-15T16:00:00.000Z","nv":1.9083,"tnv":1.9083},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005612,"nv":1.9189,"tnv":1.9189},{"stockId":3000000005612,"date":"2026-01-13T16:00:00.000Z","nv":1.92,"tnv":1.92},{"stockId":3000000005612,"date":"2026-01-12T16:00:00.000Z","nv":1.9201,"tnv":1.9201},{"stockId":3000000005612,"date":"2026-01-11T16:00:00.000Z","nv":1.9034,"tnv":1.9034},{"stockId":3000000005612,"date":"2026-01-08T16:00:00.000Z","nv":1.8984,"tnv":1.8984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005612,"nv":1.8915,"tnv":1.8915},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005612,"nv":1.9092,"tnv":1.9092},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005612,"nv":1.9204,"tnv":1.9204},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005612,"nv":1.8739,"tnv":1.8739},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005612,"nv":1.8267,"tnv":1.8267},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005612,"nv":1.8215,"tnv":1.8215},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005612,"nv":1.8127,"tnv":1.8127},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005612,"nv":1.8296,"tnv":1.8296},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005612,"nv":1.8184,"tnv":1.8184},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005612,"nv":1.8152,"tnv":1.8152},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005612,"nv":1.816,"tnv":1.816},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005612,"nv":1.8184,"tnv":1.8184},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005612,"nv":1.8063,"tnv":1.8063},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005612,"nv":1.7979,"tnv":1.7979},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005612,"nv":1.7859,"tnv":1.7859},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005612,"nv":1.7615,"tnv":1.7615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005612,"nv":1.7834,"tnv":1.7834},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005612,"nv":1.7936,"tnv":1.7936},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005612,"nv":1.7688,"tnv":1.7688},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005612,"nv":1.777,"tnv":1.777},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005612,"nv":1.7734,"tnv":1.7734},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005612,"nv":1.8022,"tnv":1.8022},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005612,"nv":1.8107,"tnv":1.8107},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005612,"nv":1.7954,"tnv":1.7954},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005612,"nv":1.7899,"tnv":1.7899},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005612,"nv":1.792,"tnv":1.792},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005612,"nv":1.7992,"tnv":1.7992},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005612,"nv":1.7716,"tnv":1.7716},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005612,"nv":1.7713,"tnv":1.7713},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005612,"nv":1.7702,"tnv":1.7702},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005612,"nv":1.7696,"tnv":1.7696},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005612,"nv":1.7579,"tnv":1.7579},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005612,"nv":1.7447,"tnv":1.7447},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005612,"nv":1.7832,"tnv":1.7832},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005612,"nv":1.79,"tnv":1.79},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005612,"nv":1.7748,"tnv":1.7748},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005612,"nv":1.7991,"tnv":1.7991},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005612,"nv":1.8238,"tnv":1.8238},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005612,"nv":1.8516,"tnv":1.8516},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005612,"nv":1.8229,"tnv":1.8229},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005612,"nv":1.8158,"tnv":1.8158},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005612,"nv":1.8249,"tnv":1.8249},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005612,"nv":1.7958,"tnv":1.7958},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005612,"nv":1.8022,"tnv":1.8022},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005612,"nv":1.7737,"tnv":1.7737},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005612,"nv":1.7725,"tnv":1.7725},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005612,"nv":1.7984,"tnv":1.7984},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005612,"nv":1.7909,"tnv":1.7909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005612,"nv":1.806,"tnv":1.806},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005612,"nv":1.8021,"tnv":1.8021},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005612,"nv":1.7855,"tnv":1.7855},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005612,"nv":1.8085,"tnv":1.8085},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005612,"nv":1.7912,"tnv":1.7912},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005612,"nv":1.7842,"tnv":1.7842},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005612,"nv":1.7754,"tnv":1.7754},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005612,"nv":1.7926,"tnv":1.7926},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005612,"nv":1.7778,"tnv":1.7778},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005612,"nv":1.7655,"tnv":1.7655},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005612,"nv":1.7957,"tnv":1.7957},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005612,"nv":1.8003,"tnv":1.8003},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005612,"nv":1.764,"tnv":1.764},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005612,"nv":1.8081,"tnv":1.8081},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005612,"nv":1.825,"tnv":1.825},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005612,"nv":1.8715,"tnv":1.8715},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005612,"nv":1.8419,"tnv":1.8419},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005612,"nv":1.8187,"tnv":1.8187},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005612,"nv":1.782,"tnv":1.782},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005612,"nv":1.793,"tnv":1.793},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005612,"nv":1.7874,"tnv":1.7874},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005612,"nv":1.7686,"tnv":1.7686},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005612,"nv":1.7791,"tnv":1.7791},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005612,"nv":1.7703,"tnv":1.7703},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005612,"nv":1.7679,"tnv":1.7679},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005612,"nv":1.7898,"tnv":1.7898},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005612,"nv":1.7801,"tnv":1.7801},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005612,"nv":1.7889,"tnv":1.7889},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005612,"nv":1.79,"tnv":1.79},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005612,"nv":1.7737,"tnv":1.7737},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005612,"nv":1.7812,"tnv":1.7812},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005612,"nv":1.7815,"tnv":1.7815},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005612,"nv":1.7737,"tnv":1.7737},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005612,"nv":1.758,"tnv":1.758},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005612,"nv":1.7168,"tnv":1.7168},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005612,"nv":1.7493,"tnv":1.7493},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005612,"nv":1.7483,"tnv":1.7483},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005612,"nv":1.7534,"tnv":1.7534},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005612,"nv":1.7143,"tnv":1.7143},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005612,"nv":1.6997,"tnv":1.6997},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005612,"nv":1.7041,"tnv":1.7041},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005612,"nv":1.7361,"tnv":1.7361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005612,"nv":1.741,"tnv":1.741},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005612,"nv":1.7029,"tnv":1.7029},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005612,"nv":1.6966,"tnv":1.6966},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005612,"nv":1.6922,"tnv":1.6922},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005612,"nv":1.6873,"tnv":1.6873},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005612,"nv":1.7001,"tnv":1.7001},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005612,"nv":1.6951,"tnv":1.6951},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005612,"nv":1.6866,"tnv":1.6866},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005612,"nv":1.6883,"tnv":1.6883},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005612,"nv":1.6546,"tnv":1.6546},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005612,"nv":1.6551,"tnv":1.6551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005612,"nv":1.6547,"tnv":1.6547},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005612,"nv":1.6619,"tnv":1.6619},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005612,"nv":1.6654,"tnv":1.6654},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005612,"nv":1.6598,"tnv":1.6598},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005612,"nv":1.6388,"tnv":1.6388},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005612,"nv":1.6244,"tnv":1.6244},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005612,"nv":1.6369,"tnv":1.6369},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005612,"nv":1.6625,"tnv":1.6625},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005612,"nv":1.6759,"tnv":1.6759},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005612,"nv":1.6637,"tnv":1.6637},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005612,"nv":1.6499,"tnv":1.6499},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005612,"nv":1.6534,"tnv":1.6534},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005612,"nv":1.6487,"tnv":1.6487},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005612,"nv":1.6389,"tnv":1.6389},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005612,"nv":1.6314,"tnv":1.6314},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005612,"nv":1.6257,"tnv":1.6257},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005612,"nv":1.6125,"tnv":1.6125},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005612,"nv":1.6015,"tnv":1.6015},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005612,"nv":1.6025,"tnv":1.6025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005612,"nv":1.5827,"tnv":1.5827},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005612,"nv":1.574,"tnv":1.574},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005612,"nv":1.5695,"tnv":1.5695},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005612,"nv":1.5588,"tnv":1.5588},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005612,"nv":1.5678,"tnv":1.5678},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005612,"nv":1.5591,"tnv":1.5591},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005612,"nv":1.5708,"tnv":1.5708},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005612,"nv":1.5725,"tnv":1.5725},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005612,"nv":1.5625,"tnv":1.5625},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005612,"nv":1.5562,"tnv":1.5562},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005612,"nv":1.5499,"tnv":1.5499},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005612,"nv":1.5563,"tnv":1.5563},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005612,"nv":1.5609,"tnv":1.5609},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005612,"nv":1.564,"tnv":1.564},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005612,"nv":1.5466,"tnv":1.5466},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005612,"nv":1.5241,"tnv":1.5241},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005612,"nv":1.5205,"tnv":1.5205},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005612,"nv":1.5104,"tnv":1.5104},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005612,"nv":1.5362,"tnv":1.5362},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005612,"nv":1.541,"tnv":1.541},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005612,"nv":1.5469,"tnv":1.5469},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005612,"nv":1.5487,"tnv":1.5487},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005612,"nv":1.5624,"tnv":1.5624},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005612,"nv":1.5543,"tnv":1.5543},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005612,"nv":1.5463,"tnv":1.5463},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005612,"nv":1.5381,"tnv":1.5381},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005612,"nv":1.5232,"tnv":1.5232},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005612,"nv":1.5185,"tnv":1.5185},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005612,"nv":1.5153,"tnv":1.5153},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005612,"nv":1.5038,"tnv":1.5038},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005612,"nv":1.5002,"tnv":1.5002},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005612,"nv":1.5132,"tnv":1.5132},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005612,"nv":1.5008,"tnv":1.5008},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005612,"nv":1.501,"tnv":1.501},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005612,"nv":1.4985,"tnv":1.4985},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005612,"nv":1.5041,"tnv":1.5041},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005612,"nv":1.5079,"tnv":1.5079},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005612,"nv":1.5132,"tnv":1.5132},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005612,"nv":1.4921,"tnv":1.4921},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005612,"nv":1.4813,"tnv":1.4813},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005612,"nv":1.4881,"tnv":1.4881},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005612,"nv":1.4952,"tnv":1.4952},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005612,"nv":1.5071,"tnv":1.5071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005612,"nv":1.4926,"tnv":1.4926},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005612,"nv":1.5039,"tnv":1.5039},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005612,"nv":1.4722,"tnv":1.4722},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005612,"nv":1.4741,"tnv":1.4741},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005612,"nv":1.4662,"tnv":1.4662},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005612,"nv":1.4639,"tnv":1.4639},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005612,"nv":1.4372,"tnv":1.4372},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005612,"nv":1.4407,"tnv":1.4407},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005612,"nv":1.4426,"tnv":1.4426},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005612,"nv":1.4461,"tnv":1.4461},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005612,"nv":1.443,"tnv":1.443},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005612,"nv":1.4509,"tnv":1.4509},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005612,"nv":1.4454,"tnv":1.4454},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005612,"nv":1.4397,"tnv":1.4397},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005612,"nv":1.4406,"tnv":1.4406},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005612,"nv":1.4403,"tnv":1.4403},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005612,"nv":1.4298,"tnv":1.4298},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005612,"nv":1.4362,"tnv":1.4362},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005612,"nv":1.4414,"tnv":1.4414},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005612,"nv":1.4264,"tnv":1.4264},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005612,"nv":1.4163,"tnv":1.4163},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005612,"nv":1.3906,"tnv":1.3906},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005612,"nv":1.3777,"tnv":1.3777},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005612,"nv":1.3556,"tnv":1.3556},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005612,"nv":1.4841,"tnv":1.4841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005612,"nv":1.5081,"tnv":1.5081},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005612,"nv":1.5088,"tnv":1.5088},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005612,"nv":1.5031,"tnv":1.5031},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005612,"nv":1.524,"tnv":1.524},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005612,"nv":1.5343,"tnv":1.5343},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005612,"nv":1.5296,"tnv":1.5296},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005612,"nv":1.537,"tnv":1.537},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005612,"nv":1.5523,"tnv":1.5523},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005612,"nv":1.5416,"tnv":1.5416},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005612,"nv":1.5615,"tnv":1.5615},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005612,"nv":1.5852,"tnv":1.5852},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005612,"nv":1.5785,"tnv":1.5785},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005612,"nv":1.5636,"tnv":1.5636},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005612,"nv":1.564,"tnv":1.564},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005612,"nv":1.5327,"tnv":1.5327},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005612,"nv":1.5393,"tnv":1.5393},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005612,"nv":1.5511,"tnv":1.5511},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005612,"nv":1.5467,"tnv":1.5467},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005612,"nv":1.5588,"tnv":1.5588},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005612,"nv":1.5567,"tnv":1.5567},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005612,"nv":1.5261,"tnv":1.5261},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005612,"nv":1.4969,"tnv":1.4969},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005612,"nv":1.4917,"tnv":1.4917},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005612,"nv":1.4924,"tnv":1.4924},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005612,"nv":1.5277,"tnv":1.5277},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005612,"nv":1.5126,"tnv":1.5126},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005612,"nv":1.4923,"tnv":1.4923},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005612,"nv":1.5047,"tnv":1.5047},{"stockId":3000000005612,"date":"2025-02-20T16:00:00.000Z","nv":1.5035,"tnv":1.5035},{"stockId":3000000005612,"date":"2025-02-19T16:00:00.000Z","nv":1.4861,"tnv":1.4861},{"stockId":3000000005612,"date":"2025-02-18T16:00:00.000Z","nv":1.4952,"tnv":1.4952},{"stockId":3000000005612,"date":"2025-02-17T16:00:00.000Z","nv":1.4924,"tnv":1.4924},{"stockId":3000000005612,"date":"2025-02-16T16:00:00.000Z","nv":1.4889,"tnv":1.4889},{"stockId":3000000005612,"date":"2025-02-13T16:00:00.000Z","nv":1.4985,"tnv":1.4985},{"stockId":3000000005612,"date":"2025-02-12T16:00:00.000Z","nv":1.4776,"tnv":1.4776},{"stockId":3000000005612,"date":"2025-02-11T16:00:00.000Z","nv":1.4805,"tnv":1.4805},{"stockId":3000000005612,"date":"2025-02-10T16:00:00.000Z","nv":1.4567,"tnv":1.4567},{"stockId":3000000005612,"date":"2025-02-09T16:00:00.000Z","nv":1.4635,"tnv":1.4635},{"stockId":3000000005612,"date":"2025-02-06T16:00:00.000Z","nv":1.4497,"tnv":1.4497},{"stockId":3000000005612,"date":"2025-02-05T16:00:00.000Z","nv":1.4361,"tnv":1.4361},{"stockId":3000000005612,"date":"2025-02-04T16:00:00.000Z","nv":1.4236,"tnv":1.4236},{"stockId":3000000005612,"date":"2025-01-26T16:00:00.000Z","nv":1.4273,"tnv":1.4273},{"stockId":3000000005612,"date":"2025-01-23T16:00:00.000Z","nv":1.4239,"tnv":1.4239},{"stockId":3000000005612,"date":"2025-01-22T16:00:00.000Z","nv":1.4064,"tnv":1.4064},{"stockId":3000000005612,"date":"2025-01-21T16:00:00.000Z","nv":1.4099,"tnv":1.4099},{"stockId":3000000005612,"date":"2025-01-20T16:00:00.000Z","nv":1.4275,"tnv":1.4275},{"stockId":3000000005612,"date":"2025-01-19T16:00:00.000Z","nv":1.4238,"tnv":1.4238},{"stockId":3000000005612,"date":"2025-01-16T16:00:00.000Z","nv":1.4164,"tnv":1.4164},{"stockId":3000000005612,"date":"2025-01-15T16:00:00.000Z","nv":1.4109,"tnv":1.4109},{"stockId":3000000005612,"date":"2025-01-14T16:00:00.000Z","nv":1.4032,"tnv":1.4032},{"stockId":3000000005612,"date":"2025-01-13T16:00:00.000Z","nv":1.4052,"tnv":1.4052},{"stockId":3000000005612,"date":"2025-01-12T16:00:00.000Z","nv":1.3713,"tnv":1.3713},{"stockId":3000000005612,"date":"2025-01-09T16:00:00.000Z","nv":1.3782,"tnv":1.3782},{"stockId":3000000005612,"date":"2025-01-08T16:00:00.000Z","nv":1.3933,"tnv":1.3933},{"stockId":3000000005612,"date":"2025-01-07T16:00:00.000Z","nv":1.3931,"tnv":1.3931},{"stockId":3000000005612,"date":"2025-01-06T16:00:00.000Z","nv":1.4008,"tnv":1.4008},{"stockId":3000000005612,"date":"2025-01-05T16:00:00.000Z","nv":1.4085,"tnv":1.4085},{"stockId":3000000005612,"date":"2025-01-02T16:00:00.000Z","nv":1.4116,"tnv":1.4116},{"stockId":3000000005612,"date":"2025-01-01T16:00:00.000Z","nv":1.4128,"tnv":1.4128},{"stockId":3000000005612,"date":"2024-12-30T16:00:00.000Z","nv":1.4396,"tnv":1.4396},{"stockId":3000000005612,"date":"2024-12-29T16:00:00.000Z","nv":1.4466,"tnv":1.4466},{"stockId":3000000005612,"date":"2024-12-26T16:00:00.000Z","nv":1.4445,"tnv":1.4445},{"stockId":3000000005612,"date":"2024-12-25T16:00:00.000Z","nv":1.4451,"tnv":1.4451},{"stockId":3000000005612,"date":"2024-12-24T16:00:00.000Z","nv":1.4456,"tnv":1.4456},{"stockId":3000000005612,"date":"2024-12-23T16:00:00.000Z","nv":1.4469,"tnv":1.4469},{"stockId":3000000005612,"date":"2024-12-22T16:00:00.000Z","nv":1.4347,"tnv":1.4347},{"stockId":3000000005612,"date":"2024-12-19T16:00:00.000Z","nv":1.4289,"tnv":1.4289},{"stockId":3000000005612,"date":"2024-12-18T16:00:00.000Z","nv":1.435,"tnv":1.435},{"stockId":3000000005612,"date":"2024-12-17T16:00:00.000Z","nv":1.4368,"tnv":1.4368},{"stockId":3000000005612,"date":"2024-12-16T16:00:00.000Z","nv":1.4322,"tnv":1.4322},{"stockId":3000000005612,"date":"2024-12-15T16:00:00.000Z","nv":1.4328,"tnv":1.4328},{"stockId":3000000005612,"date":"2024-12-12T16:00:00.000Z","nv":1.4549,"tnv":1.4549},{"stockId":3000000005612,"date":"2024-12-11T16:00:00.000Z","nv":1.487,"tnv":1.487},{"stockId":3000000005612,"date":"2024-12-10T16:00:00.000Z","nv":1.4708,"tnv":1.4708},{"stockId":3000000005612,"date":"2024-12-09T16:00:00.000Z","nv":1.4798,"tnv":1.4798},{"stockId":3000000005612,"date":"2024-12-08T16:00:00.000Z","nv":1.4734,"tnv":1.4734},{"stockId":3000000005612,"date":"2024-12-05T16:00:00.000Z","nv":1.4522,"tnv":1.4522},{"stockId":3000000005612,"date":"2024-12-04T16:00:00.000Z","nv":1.429,"tnv":1.429},{"stockId":3000000005612,"date":"2024-12-03T16:00:00.000Z","nv":1.4373,"tnv":1.4373},{"stockId":3000000005612,"date":"2024-12-02T16:00:00.000Z","nv":1.4458,"tnv":1.4458},{"stockId":3000000005612,"date":"2024-12-01T16:00:00.000Z","nv":1.4391,"tnv":1.4391},{"stockId":3000000005612,"date":"2024-11-28T16:00:00.000Z","nv":1.4354,"tnv":1.4354},{"stockId":3000000005612,"date":"2024-11-27T16:00:00.000Z","nv":1.4321,"tnv":1.4321},{"stockId":3000000005612,"date":"2024-11-26T16:00:00.000Z","nv":1.4459,"tnv":1.4459},{"stockId":3000000005612,"date":"2024-11-25T16:00:00.000Z","nv":1.4186,"tnv":1.4186},{"stockId":3000000005612,"date":"2024-11-24T16:00:00.000Z","nv":1.4186,"tnv":1.4186},{"stockId":3000000005612,"date":"2024-11-21T16:00:00.000Z","nv":1.4254,"tnv":1.4254},{"stockId":3000000005612,"date":"2024-11-20T16:00:00.000Z","nv":1.454,"tnv":1.454},{"stockId":3000000005612,"date":"2024-11-19T16:00:00.000Z","nv":1.4575,"tnv":1.4575},{"stockId":3000000005612,"date":"2024-11-18T16:00:00.000Z","nv":1.4501,"tnv":1.4501},{"stockId":3000000005612,"date":"2024-11-17T16:00:00.000Z","nv":1.4435,"tnv":1.4435},{"stockId":3000000005612,"date":"2024-11-14T16:00:00.000Z","nv":1.4428,"tnv":1.4428},{"stockId":3000000005612,"date":"2024-11-13T16:00:00.000Z","nv":1.4506,"tnv":1.4506},{"stockId":3000000005612,"date":"2024-11-12T16:00:00.000Z","nv":1.4722,"tnv":1.4722},{"stockId":3000000005612,"date":"2024-11-11T16:00:00.000Z","nv":1.4758,"tnv":1.4758},{"stockId":3000000005612,"date":"2024-11-10T16:00:00.000Z","nv":1.5054,"tnv":1.5054},{"stockId":3000000005612,"date":"2024-11-07T16:00:00.000Z","nv":1.5258,"tnv":1.5258},{"stockId":3000000005612,"date":"2024-11-06T16:00:00.000Z","nv":1.5474,"tnv":1.5474},{"stockId":3000000005612,"date":"2024-11-05T16:00:00.000Z","nv":1.5052,"tnv":1.5052},{"stockId":3000000005612,"date":"2024-11-04T16:00:00.000Z","nv":1.5198,"tnv":1.5198},{"stockId":3000000005612,"date":"2024-11-03T16:00:00.000Z","nv":1.485,"tnv":1.485},{"stockId":3000000005612,"date":"2024-10-31T16:00:00.000Z","nv":1.4719,"tnv":1.4719},{"stockId":3000000005612,"date":"2024-10-30T16:00:00.000Z","nv":1.4597,"tnv":1.4597},{"stockId":3000000005612,"date":"2024-10-29T16:00:00.000Z","nv":1.4699,"tnv":1.4699},{"stockId":3000000005612,"date":"2024-10-28T16:00:00.000Z","nv":1.4836,"tnv":1.4836},{"stockId":3000000005612,"date":"2024-10-27T16:00:00.000Z","nv":1.4893,"tnv":1.4893},{"stockId":3000000005612,"date":"2024-10-24T16:00:00.000Z","nv":1.4798,"tnv":1.4798},{"stockId":3000000005612,"date":"2024-10-23T16:00:00.000Z","nv":1.4798,"tnv":1.4798},{"stockId":3000000005612,"date":"2024-10-22T16:00:00.000Z","nv":1.5034,"tnv":1.5034},{"stockId":3000000005612,"date":"2024-10-21T16:00:00.000Z","nv":1.4818,"tnv":1.4818},{"stockId":3000000005612,"date":"2024-10-20T16:00:00.000Z","nv":1.4725,"tnv":1.4725},{"stockId":3000000005612,"date":"2024-10-17T16:00:00.000Z","nv":1.4786,"tnv":1.4786},{"stockId":3000000005612,"date":"2024-10-16T16:00:00.000Z","nv":1.4333,"tnv":1.4333},{"stockId":3000000005612,"date":"2024-10-15T16:00:00.000Z","nv":1.4552,"tnv":1.4552},{"stockId":3000000005612,"date":"2024-10-14T16:00:00.000Z","nv":1.4462,"tnv":1.4462},{"stockId":3000000005612,"date":"2024-10-13T16:00:00.000Z","nv":1.4894,"tnv":1.4894},{"stockId":3000000005612,"date":"2024-10-10T16:00:00.000Z","nv":1.4826,"tnv":1.4826},{"stockId":3000000005612,"date":"2024-10-09T16:00:00.000Z","nv":1.5003,"tnv":1.5003},{"stockId":3000000005612,"date":"2024-10-08T16:00:00.000Z","nv":1.4671,"tnv":1.4671},{"stockId":3000000005612,"date":"2024-10-07T16:00:00.000Z","nv":1.5366,"tnv":1.5366},{"stockId":3000000005612,"date":"2024-09-29T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000005612,"date":"2024-09-26T16:00:00.000Z","nv":1.4122,"tnv":1.4122},{"stockId":3000000005612,"date":"2024-09-25T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000005612,"date":"2024-09-24T16:00:00.000Z","nv":1.3024,"tnv":1.3024},{"stockId":3000000005612,"date":"2024-09-23T16:00:00.000Z","nv":1.296,"tnv":1.296},{"stockId":3000000005612,"date":"2024-09-22T16:00:00.000Z","nv":1.2525,"tnv":1.2525},{"stockId":3000000005612,"date":"2024-09-19T16:00:00.000Z","nv":1.2524,"tnv":1.2524},{"stockId":3000000005612,"date":"2024-09-18T16:00:00.000Z","nv":1.2496,"tnv":1.2496},{"stockId":3000000005612,"date":"2024-09-17T16:00:00.000Z","nv":1.235,"tnv":1.235},{"stockId":3000000005612,"date":"2024-09-12T16:00:00.000Z","nv":1.2224,"tnv":1.2224},{"stockId":3000000005612,"date":"2024-09-11T16:00:00.000Z","nv":1.2204,"tnv":1.2204},{"stockId":3000000005612,"date":"2024-09-10T16:00:00.000Z","nv":1.2181,"tnv":1.2181},{"stockId":3000000005612,"date":"2024-09-09T16:00:00.000Z","nv":1.2183,"tnv":1.2183},{"stockId":3000000005612,"date":"2024-09-08T16:00:00.000Z","nv":1.2171,"tnv":1.2171},{"stockId":3000000005612,"date":"2024-09-05T16:00:00.000Z","nv":1.231,"tnv":1.231},{"stockId":3000000005612,"date":"2024-09-04T16:00:00.000Z","nv":1.2365,"tnv":1.2365},{"stockId":3000000005612,"date":"2024-09-03T16:00:00.000Z","nv":1.2369,"tnv":1.2369},{"stockId":3000000005612,"date":"2024-09-02T16:00:00.000Z","nv":1.2442,"tnv":1.2442},{"stockId":3000000005612,"date":"2024-09-01T16:00:00.000Z","nv":1.2398,"tnv":1.2398},{"stockId":3000000005612,"date":"2024-08-29T16:00:00.000Z","nv":1.2571,"tnv":1.2571},{"stockId":3000000005612,"date":"2024-08-28T16:00:00.000Z","nv":1.2486,"tnv":1.2486},{"stockId":3000000005612,"date":"2024-08-27T16:00:00.000Z","nv":1.2345,"tnv":1.2345},{"stockId":3000000005612,"date":"2024-08-26T16:00:00.000Z","nv":1.2416,"tnv":1.2416},{"stockId":3000000005612,"date":"2024-08-25T16:00:00.000Z","nv":1.2463,"tnv":1.2463},{"stockId":3000000005612,"date":"2024-08-22T16:00:00.000Z","nv":1.2462,"tnv":1.2462},{"stockId":3000000005612,"date":"2024-08-21T16:00:00.000Z","nv":1.2468,"tnv":1.2468},{"stockId":3000000005612,"date":"2024-08-20T16:00:00.000Z","nv":1.2454,"tnv":1.2454},{"stockId":3000000005612,"date":"2024-08-19T16:00:00.000Z","nv":1.2497,"tnv":1.2497},{"stockId":3000000005612,"date":"2024-08-18T16:00:00.000Z","nv":1.2568,"tnv":1.2568},{"stockId":3000000005612,"date":"2024-08-15T16:00:00.000Z","nv":1.2494,"tnv":1.2494},{"stockId":3000000005612,"date":"2024-08-14T16:00:00.000Z","nv":1.2426,"tnv":1.2426},{"stockId":3000000005612,"date":"2024-08-13T16:00:00.000Z","nv":1.2388,"tnv":1.2388},{"stockId":3000000005612,"date":"2024-08-12T16:00:00.000Z","nv":1.2489,"tnv":1.2489},{"stockId":3000000005612,"date":"2024-08-11T16:00:00.000Z","nv":1.2473,"tnv":1.2473},{"stockId":3000000005612,"date":"2024-08-08T16:00:00.000Z","nv":1.2501,"tnv":1.2501},{"stockId":3000000005612,"date":"2024-08-07T16:00:00.000Z","nv":1.2484,"tnv":1.2484},{"stockId":3000000005612,"date":"2024-08-06T16:00:00.000Z","nv":1.2483,"tnv":1.2483},{"stockId":3000000005612,"date":"2024-08-05T16:00:00.000Z","nv":1.2417,"tnv":1.2417},{"stockId":3000000005612,"date":"2024-08-04T16:00:00.000Z","nv":1.2438,"tnv":1.2438},{"stockId":3000000005612,"date":"2024-08-01T16:00:00.000Z","nv":1.2513,"tnv":1.2513},{"stockId":3000000005612,"date":"2024-07-31T16:00:00.000Z","nv":1.2657,"tnv":1.2657},{"stockId":3000000005612,"date":"2024-07-30T16:00:00.000Z","nv":1.2712,"tnv":1.2712},{"stockId":3000000005612,"date":"2024-07-29T16:00:00.000Z","nv":1.2485,"tnv":1.2485},{"stockId":3000000005612,"date":"2024-07-28T16:00:00.000Z","nv":1.2604,"tnv":1.2604},{"stockId":3000000005612,"date":"2024-07-25T16:00:00.000Z","nv":1.2598,"tnv":1.2598},{"stockId":3000000005612,"date":"2024-07-24T16:00:00.000Z","nv":1.2534,"tnv":1.2534},{"stockId":3000000005612,"date":"2024-07-23T16:00:00.000Z","nv":1.2752,"tnv":1.2752},{"stockId":3000000005612,"date":"2024-07-22T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000005612,"date":"2024-07-21T16:00:00.000Z","nv":1.3044,"tnv":1.3044},{"stockId":3000000005612,"date":"2024-07-18T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000005612,"date":"2024-07-17T16:00:00.000Z","nv":1.3139,"tnv":1.3139},{"stockId":3000000005612,"date":"2024-07-16T16:00:00.000Z","nv":1.309,"tnv":1.309},{"stockId":3000000005612,"date":"2024-07-15T16:00:00.000Z","nv":1.3113,"tnv":1.3113},{"stockId":3000000005612,"date":"2024-07-14T16:00:00.000Z","nv":1.3178,"tnv":1.3178},{"stockId":3000000005612,"date":"2024-07-11T16:00:00.000Z","nv":1.3236,"tnv":1.3236},{"stockId":3000000005612,"date":"2024-07-10T16:00:00.000Z","nv":1.3083,"tnv":1.3083}],"influencesList":[]}