window.pageData = {"startDate":"2024-05-16T17:34:38.889Z","endDate":"2026-05-16T17:34:38.889Z","stock":{"_id":3000000006286,"stockCode":"006286","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-29T16:00:00.000Z","setUpScale":508619000,"market":"a","tickerId":6286,"custody":"中国建设银行股份有限公司","name":"华泰柏瑞MSCI中国A股国际通交易型开放式指数证券投资基金联接基金","shortName":"华泰柏瑞MSCIETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-10-09T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"MSCIETF联接","pinyin":"htbrmscizgaggjtjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"柳军","stockType":"fund_manager","stockCode":"db20048903","exchange":"fm","tickerId":1210098800}],"targetFunds":[{"shortName":"华泰柏瑞MSCI中国A股国际通ETF(512520)","stockType":"fund","stockCode":"512520","exchange":"sh","tickerId":512520}],"hotMetrics":{"fss":{"stockId":3000000006286,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":756,"f_h_s_a":8915,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006286,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6031631919482386,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.5236783192698468,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.4836784836784837,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.5841841470206052,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.5939053382321159,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.6243266231925149,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.5652627915071354,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.5354911981828506,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.4600237650653539},"fp":{"stockId":3000000006286,"type":"fp","f_p_r_fys":0.0522888214466366,"f_p_r_m1":0.037528832367059284,"f_p_r_m3":0.035463199153860536,"f_p_r_m6":0.05629601421680652,"f_p_r_y1":0.26207628725259835,"f_p_r_y3":0.27964016607719744,"f_cagr_p_r_fs":0.10384353008344238,"f_p_r_d1":-0.0030016509079994202,"f_p_r_y2":0.36619602692497377,"f_p_r_y5":0.13138078023457256,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000006286,"type":"ff","f_m_f":775,"f_m_f_r":0.0015,"f_c_f":258,"f_c_f_r":0.0005,"f_m_a_c_f":1033,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-07-07T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000006286,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.6643,"f_nv_cr":-0.012226244881001769},"f_as":{"stockId":3000000006286,"type":"f_as","f_tas":6406963.3563,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006293,"stockCode":"006293","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-29T16:00:00.000Z","setUpScale":508619000,"market":"a","tickerId":6293,"custody":"中国建设银行股份有限公司","name":"华泰柏瑞MSCI中国A股国际通交易型开放式指数证券投资基金联接基金","shortName":"华泰柏瑞MSCIETF联接C","fundSecondLevel":"company","__csrcFundId":5618,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-08T23:14:15.028Z","inceptionDate":"2018-10-09T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrmscizgaggjtjyxkfszszqtzjjljjj"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006286,"date":"2026-05-14T16:00:00.000Z","nv":1.6643,"tnv":2.0583},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006286,"nv":1.6849,"tnv":2.0789},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006286,"nv":1.7144,"tnv":2.1084},{"stockId":3000000006286,"date":"2026-05-11T16:00:00.000Z","nv":1.6954,"tnv":2.0894},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006286,"nv":1.6991,"tnv":2.0931},{"stockId":3000000006286,"date":"2026-05-07T16:00:00.000Z","nv":1.674,"tnv":2.068},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006286,"nv":1.6827,"tnv":2.0767},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006286,"nv":1.6744,"tnv":2.0684},{"stockId":3000000006286,"date":"2026-04-29T16:00:00.000Z","nv":1.6469,"tnv":2.0409},{"stockId":3000000006286,"date":"2026-04-28T16:00:00.000Z","nv":1.6459,"tnv":2.0399},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006286,"nv":1.6285,"tnv":2.0225},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006286,"nv":1.6336,"tnv":2.0276},{"stockId":3000000006286,"date":"2026-04-23T16:00:00.000Z","nv":1.6314,"tnv":2.0254},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006286,"nv":1.6356,"tnv":2.0296},{"stockId":3000000006286,"date":"2026-04-21T16:00:00.000Z","nv":1.642,"tnv":2.036},{"stockId":3000000006286,"date":"2026-04-20T16:00:00.000Z","nv":1.6294,"tnv":2.0234},{"stockId":3000000006286,"date":"2026-04-19T16:00:00.000Z","nv":1.6287,"tnv":2.0227},{"stockId":3000000006286,"date":"2026-04-16T16:00:00.000Z","nv":1.6188,"tnv":2.0128},{"stockId":3000000006286,"date":"2026-04-15T16:00:00.000Z","nv":1.6212,"tnv":2.0152},{"stockId":3000000006286,"date":"2026-04-14T16:00:00.000Z","nv":1.6041,"tnv":1.9981},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006286,"nv":1.6086,"tnv":2.0026},{"stockId":3000000006286,"date":"2026-04-12T16:00:00.000Z","nv":1.5901,"tnv":1.9841},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006286,"nv":1.5875,"tnv":1.9815},{"stockId":3000000006286,"date":"2026-04-08T16:00:00.000Z","nv":1.5679,"tnv":1.9619},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006286,"nv":1.5781,"tnv":1.9721},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006286,"nv":1.526,"tnv":1.92},{"stockId":3000000006286,"date":"2026-04-02T16:00:00.000Z","nv":1.5242,"tnv":1.9182},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006286,"nv":1.537,"tnv":1.931},{"stockId":3000000006286,"date":"2026-03-31T16:00:00.000Z","nv":1.5538,"tnv":1.9478},{"stockId":3000000006286,"date":"2026-03-30T16:00:00.000Z","nv":1.5297,"tnv":1.9237},{"stockId":3000000006286,"date":"2026-03-29T16:00:00.000Z","nv":1.545,"tnv":1.939},{"stockId":3000000006286,"date":"2026-03-26T16:00:00.000Z","nv":1.547,"tnv":1.941},{"stockId":3000000006286,"date":"2026-03-25T16:00:00.000Z","nv":1.5362,"tnv":1.9302},{"stockId":3000000006286,"date":"2026-03-24T16:00:00.000Z","nv":1.5554,"tnv":1.9494},{"stockId":3000000006286,"date":"2026-03-23T16:00:00.000Z","nv":1.5339,"tnv":1.9279},{"stockId":3000000006286,"date":"2026-03-22T16:00:00.000Z","nv":1.5143,"tnv":1.9083},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006286,"nv":1.5653,"tnv":1.9593},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006286,"nv":1.5734,"tnv":1.9674},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006286,"nv":1.6003,"tnv":1.9943},{"stockId":3000000006286,"date":"2026-03-16T16:00:00.000Z","nv":1.5947,"tnv":1.9887},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006286,"nv":1.6085,"tnv":2.0025},{"stockId":3000000006286,"date":"2026-03-12T16:00:00.000Z","nv":1.6091,"tnv":2.0031},{"stockId":3000000006286,"date":"2026-03-11T16:00:00.000Z","nv":1.6184,"tnv":2.0124},{"stockId":3000000006286,"date":"2026-03-10T16:00:00.000Z","nv":1.6232,"tnv":2.0172},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006286,"nv":1.6158,"tnv":2.0098},{"stockId":3000000006286,"date":"2026-03-08T16:00:00.000Z","nv":1.5973,"tnv":1.9913},{"stockId":3000000006286,"date":"2026-03-05T16:00:00.000Z","nv":1.6111,"tnv":2.0051},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006286,"nv":1.6058,"tnv":1.9998},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006286,"nv":1.5918,"tnv":1.9858},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006286,"nv":1.6091,"tnv":2.0031},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006286,"nv":1.6365,"tnv":2.0305},{"stockId":3000000006286,"date":"2026-02-26T16:00:00.000Z","nv":1.632,"tnv":2.026},{"stockId":3000000006286,"date":"2026-02-25T16:00:00.000Z","nv":1.6313,"tnv":2.0253},{"stockId":3000000006286,"date":"2026-02-24T16:00:00.000Z","nv":1.6323,"tnv":2.0263},{"stockId":3000000006286,"date":"2026-02-23T16:00:00.000Z","nv":1.6206,"tnv":2.0146},{"stockId":3000000006286,"date":"2026-02-12T16:00:00.000Z","nv":1.6073,"tnv":2.0013},{"stockId":3000000006286,"date":"2026-02-11T16:00:00.000Z","nv":1.6274,"tnv":2.0214},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006286,"nv":1.6244,"tnv":2.0184},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006286,"nv":1.6245,"tnv":2.0185},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006286,"nv":1.6228,"tnv":2.0168},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006286,"nv":1.5994,"tnv":1.9934},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006286,"nv":1.6054,"tnv":1.9994},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006286,"nv":1.616,"tnv":2.01},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006286,"nv":1.6026,"tnv":1.9966},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006286,"nv":1.5829,"tnv":1.9769},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006286,"nv":1.6192,"tnv":2.0132},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006286,"nv":1.6388,"tnv":2.0328},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006286,"nv":1.6303,"tnv":2.0243},{"stockId":3000000006286,"date":"2026-01-26T16:00:00.000Z","nv":1.6254,"tnv":2.0194},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006286,"nv":1.626,"tnv":2.02},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006286,"nv":1.6256,"tnv":2.0196},{"stockId":3000000006286,"date":"2026-01-21T16:00:00.000Z","nv":1.6261,"tnv":2.0201},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006286,"nv":1.626,"tnv":2.02},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006286,"nv":1.6225,"tnv":2.0165},{"stockId":3000000006286,"date":"2026-01-18T16:00:00.000Z","nv":1.6265,"tnv":2.0205},{"stockId":3000000006286,"date":"2026-01-15T16:00:00.000Z","nv":1.6248,"tnv":2.0188},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006286,"nv":1.629,"tnv":2.023},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006286,"nv":1.6281,"tnv":2.0221},{"stockId":3000000006286,"date":"2026-01-12T16:00:00.000Z","nv":1.6311,"tnv":2.0251},{"stockId":3000000006286,"date":"2026-01-11T16:00:00.000Z","nv":1.6423,"tnv":2.0363},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006286,"nv":1.6298,"tnv":2.0238},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006286,"nv":1.6199,"tnv":2.0139},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006286,"nv":1.6308,"tnv":2.0248},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006286,"nv":1.6321,"tnv":2.0261},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006286,"nv":1.6086,"tnv":2.0026},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006286,"nv":1.5816,"tnv":1.9756},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006286,"nv":1.5887,"tnv":1.9827},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006286,"nv":1.5855,"tnv":1.9795},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006286,"nv":1.5903,"tnv":1.9843},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006286,"nv":1.5859,"tnv":1.9799},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006286,"nv":1.5824,"tnv":1.9764},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006286,"nv":1.5765,"tnv":1.9705},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006286,"nv":1.5725,"tnv":1.9665},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006286,"nv":1.5578,"tnv":1.9518},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006286,"nv":1.552,"tnv":1.946},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006286,"nv":1.5599,"tnv":1.9539},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006286,"nv":1.5338,"tnv":1.9278},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006286,"nv":1.5505,"tnv":1.9445},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006286,"nv":1.5598,"tnv":1.9538},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006286,"nv":1.55,"tnv":1.944},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006286,"nv":1.562,"tnv":1.956},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006286,"nv":1.5636,"tnv":1.9576},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006286,"nv":1.5695,"tnv":1.9635},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006286,"nv":1.5571,"tnv":1.9511},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006286,"nv":1.545,"tnv":1.939},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006286,"nv":1.5417,"tnv":1.9357},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006286,"nv":1.5492,"tnv":1.9432},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006286,"nv":1.5573,"tnv":1.9513},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006286,"nv":1.5422,"tnv":1.9362},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006286,"nv":1.5374,"tnv":1.9314},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006286,"nv":1.5372,"tnv":1.9312},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006286,"nv":1.5293,"tnv":1.9233},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006286,"nv":1.5161,"tnv":1.9101},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006286,"nv":1.5172,"tnv":1.9112},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006286,"nv":1.5533,"tnv":1.9473},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006286,"nv":1.561,"tnv":1.955},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006286,"nv":1.5564,"tnv":1.9504},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006286,"nv":1.5661,"tnv":1.9601},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006286,"nv":1.5756,"tnv":1.9696},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006286,"nv":1.5986,"tnv":1.9926},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006286,"nv":1.582,"tnv":1.976},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006286,"nv":1.5851,"tnv":1.9791},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006286,"nv":1.5987,"tnv":1.9927},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006286,"nv":1.5928,"tnv":1.9868},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006286,"nv":1.5981,"tnv":1.9921},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006286,"nv":1.577,"tnv":1.971},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006286,"nv":1.5735,"tnv":1.9675},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006286,"nv":1.5865,"tnv":1.9805},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006286,"nv":1.582,"tnv":1.976},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006286,"nv":1.6035,"tnv":1.9975},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006286,"nv":1.616,"tnv":2.01},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006286,"nv":1.5969,"tnv":1.9909},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006286,"nv":1.6043,"tnv":1.9983},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006286,"nv":1.5847,"tnv":1.9787},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006286,"nv":1.5666,"tnv":1.9606},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006286,"nv":1.5628,"tnv":1.9568},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006286,"nv":1.5679,"tnv":1.9619},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006286,"nv":1.545,"tnv":1.939},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006286,"nv":1.5379,"tnv":1.9319},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006286,"nv":1.5718,"tnv":1.9658},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006286,"nv":1.5698,"tnv":1.9638},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006286,"nv":1.5481,"tnv":1.9421},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006286,"nv":1.5659,"tnv":1.9599},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006286,"nv":1.5736,"tnv":1.9676},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006286,"nv":1.6027,"tnv":1.9967},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006286,"nv":1.5798,"tnv":1.9738},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006286,"nv":1.5738,"tnv":1.9678},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006286,"nv":1.5523,"tnv":1.9463},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006286,"nv":1.5667,"tnv":1.9607},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006286,"nv":1.558,"tnv":1.952},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006286,"nv":1.5426,"tnv":1.9366},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006286,"nv":1.5457,"tnv":1.9397},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006286,"nv":1.5397,"tnv":1.9337},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006286,"nv":1.5394,"tnv":1.9334},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006286,"nv":1.5572,"tnv":1.9512},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006286,"nv":1.5481,"tnv":1.9421},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006286,"nv":1.5503,"tnv":1.9443},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006286,"nv":1.5488,"tnv":1.9428},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006286,"nv":1.5546,"tnv":1.9486},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006286,"nv":1.5205,"tnv":1.9145},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006286,"nv":1.5166,"tnv":1.9106},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006286,"nv":1.5256,"tnv":1.9196},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006286,"nv":1.5232,"tnv":1.9172},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006286,"nv":1.4913,"tnv":1.8853},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006286,"nv":1.5204,"tnv":1.9144},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006286,"nv":1.5319,"tnv":1.9259},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006286,"nv":1.5442,"tnv":1.9382},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006286,"nv":1.537,"tnv":1.931},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006286,"nv":1.5243,"tnv":1.9183},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006286,"nv":1.502,"tnv":1.896},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006286,"nv":1.5242,"tnv":1.9182},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006286,"nv":1.5272,"tnv":1.9212},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006286,"nv":1.4984,"tnv":1.8924},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006286,"nv":1.4715,"tnv":1.8655},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006286,"nv":1.4684,"tnv":1.8624},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006286,"nv":1.4525,"tnv":1.8465},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006286,"nv":1.4546,"tnv":1.8486},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006286,"nv":1.4425,"tnv":1.8365},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006286,"nv":1.4313,"tnv":1.8253},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006286,"nv":1.4339,"tnv":1.8279},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006286,"nv":1.4227,"tnv":1.8167},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006286,"nv":1.4156,"tnv":1.8096},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006286,"nv":1.4087,"tnv":1.8027},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006286,"nv":1.4105,"tnv":1.8045},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006286,"nv":1.4098,"tnv":1.8038},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006286,"nv":1.406,"tnv":1.8},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006286,"nv":1.395,"tnv":1.789},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006286,"nv":1.3902,"tnv":1.7842},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006286,"nv":1.3964,"tnv":1.7904},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006286,"nv":1.4199,"tnv":1.8139},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006286,"nv":1.4202,"tnv":1.8142},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006286,"nv":1.4147,"tnv":1.8087},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006286,"nv":1.4114,"tnv":1.8054},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006286,"nv":1.4166,"tnv":1.8106},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006286,"nv":1.4057,"tnv":1.7997},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006286,"nv":1.4054,"tnv":1.7994},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006286,"nv":1.3937,"tnv":1.7877},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006286,"nv":1.3836,"tnv":1.7776},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006286,"nv":1.3744,"tnv":1.7684},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006286,"nv":1.3649,"tnv":1.7589},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006286,"nv":1.3677,"tnv":1.7617},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006286,"nv":1.3681,"tnv":1.7621},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006286,"nv":1.3671,"tnv":1.7611},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006286,"nv":1.3638,"tnv":1.7578},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006286,"nv":1.3572,"tnv":1.7512},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006286,"nv":1.3591,"tnv":1.7531},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006286,"nv":1.3474,"tnv":1.7414},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006286,"nv":1.3513,"tnv":1.7453},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006286,"nv":1.3475,"tnv":1.7415},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006286,"nv":1.3397,"tnv":1.7337},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006286,"nv":1.3403,"tnv":1.7343},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006286,"nv":1.3378,"tnv":1.7318},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006286,"nv":1.3325,"tnv":1.7265},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006286,"nv":1.3383,"tnv":1.7323},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006286,"nv":1.3415,"tnv":1.7355},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006286,"nv":1.323,"tnv":1.717},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006286,"nv":1.3081,"tnv":1.7021},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006286,"nv":1.3039,"tnv":1.6979},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006286,"nv":1.3029,"tnv":1.6969},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006286,"nv":1.3135,"tnv":1.7075},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006286,"nv":1.3116,"tnv":1.7056},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006286,"nv":1.3131,"tnv":1.7071},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006286,"nv":1.3097,"tnv":1.7037},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006286,"nv":1.3186,"tnv":1.7126},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006286,"nv":1.3185,"tnv":1.7125},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006286,"nv":1.3093,"tnv":1.7033},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006286,"nv":1.3159,"tnv":1.7099},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006286,"nv":1.312,"tnv":1.706},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006286,"nv":1.3123,"tnv":1.7063},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006286,"nv":1.3083,"tnv":1.7023},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006286,"nv":1.303,"tnv":1.697},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006286,"nv":1.2997,"tnv":1.6937},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006286,"nv":1.3061,"tnv":1.7001},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006286,"nv":1.2979,"tnv":1.6919},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006286,"nv":1.2989,"tnv":1.6929},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006286,"nv":1.3051,"tnv":1.6991},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006286,"nv":1.311,"tnv":1.705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006286,"nv":1.3203,"tnv":1.7143},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006286,"nv":1.3224,"tnv":1.7164},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006286,"nv":1.317,"tnv":1.711},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006286,"nv":1.3101,"tnv":1.7041},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006286,"nv":1.3135,"tnv":1.7075},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006286,"nv":1.3187,"tnv":1.7127},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006286,"nv":1.3296,"tnv":1.7236},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006286,"nv":1.316,"tnv":1.71},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006286,"nv":1.3142,"tnv":1.7082},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006286,"nv":1.3016,"tnv":1.6956},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006286,"nv":1.3035,"tnv":1.6975},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006286,"nv":1.2974,"tnv":1.6914},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006286,"nv":1.2913,"tnv":1.6853},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006286,"nv":1.2782,"tnv":1.6722},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006286,"nv":1.2792,"tnv":1.6732},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006286,"nv":1.282,"tnv":1.676},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006286,"nv":1.2844,"tnv":1.6784},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006286,"nv":1.2831,"tnv":1.6771},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006286,"nv":1.2843,"tnv":1.6783},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006286,"nv":1.2834,"tnv":1.6774},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006286,"nv":1.283,"tnv":1.677},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006286,"nv":1.2775,"tnv":1.6715},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006286,"nv":1.2774,"tnv":1.6714},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006286,"nv":1.2765,"tnv":1.6705},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006286,"nv":1.2744,"tnv":1.6684},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006286,"nv":1.2752,"tnv":1.6692},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006286,"nv":1.2711,"tnv":1.6651},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006286,"nv":1.2657,"tnv":1.6597},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006286,"nv":1.2495,"tnv":1.6435},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006286,"nv":1.2359,"tnv":1.6299},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006286,"nv":1.2179,"tnv":1.6119},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006286,"nv":1.3071,"tnv":1.7011},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006286,"nv":1.3145,"tnv":1.7085},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006286,"nv":1.3152,"tnv":1.7092},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006286,"nv":1.3133,"tnv":1.7073},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006286,"nv":1.3229,"tnv":1.7169},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006286,"nv":1.3291,"tnv":1.7231},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006286,"nv":1.3254,"tnv":1.7194},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006286,"nv":1.3289,"tnv":1.7229},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006286,"nv":1.3298,"tnv":1.7238},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006286,"nv":1.3244,"tnv":1.7184},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006286,"nv":1.3433,"tnv":1.7373},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006286,"nv":1.3534,"tnv":1.7474},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006286,"nv":1.3539,"tnv":1.7479},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006286,"nv":1.3516,"tnv":1.7456},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006286,"nv":1.3536,"tnv":1.7476},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006286,"nv":1.324,"tnv":1.718},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006286,"nv":1.3295,"tnv":1.7235},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006286,"nv":1.3329,"tnv":1.7269},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006286,"nv":1.3286,"tnv":1.7226},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006286,"nv":1.3326,"tnv":1.7266},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006286,"nv":1.3365,"tnv":1.7305},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006286,"nv":1.3198,"tnv":1.7138},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006286,"nv":1.3149,"tnv":1.7089},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006286,"nv":1.316,"tnv":1.71},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006286,"nv":1.3164,"tnv":1.7104},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006286,"nv":1.3404,"tnv":1.7344},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006286,"nv":1.3379,"tnv":1.7319},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006286,"nv":1.3275,"tnv":1.7215},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006286,"nv":1.3394,"tnv":1.7334},{"stockId":3000000006286,"date":"2025-02-20T16:00:00.000Z","nv":1.3414,"tnv":1.7354},{"stockId":3000000006286,"date":"2025-02-19T16:00:00.000Z","nv":1.327,"tnv":1.721},{"stockId":3000000006286,"date":"2025-02-18T16:00:00.000Z","nv":1.3288,"tnv":1.7228},{"stockId":3000000006286,"date":"2025-02-17T16:00:00.000Z","nv":1.3196,"tnv":1.7136},{"stockId":3000000006286,"date":"2025-02-16T16:00:00.000Z","nv":1.3312,"tnv":1.7252},{"stockId":3000000006286,"date":"2025-02-13T16:00:00.000Z","nv":1.3297,"tnv":1.7237},{"stockId":3000000006286,"date":"2025-02-12T16:00:00.000Z","nv":1.3205,"tnv":1.7145},{"stockId":3000000006286,"date":"2025-02-11T16:00:00.000Z","nv":1.324,"tnv":1.718},{"stockId":3000000006286,"date":"2025-02-10T16:00:00.000Z","nv":1.3121,"tnv":1.7061},{"stockId":3000000006286,"date":"2025-02-09T16:00:00.000Z","nv":1.3179,"tnv":1.7119},{"stockId":3000000006286,"date":"2025-02-06T16:00:00.000Z","nv":1.3143,"tnv":1.7083},{"stockId":3000000006286,"date":"2025-02-05T16:00:00.000Z","nv":1.2981,"tnv":1.6921},{"stockId":3000000006286,"date":"2025-02-04T16:00:00.000Z","nv":1.2818,"tnv":1.6758},{"stockId":3000000006286,"date":"2025-01-26T16:00:00.000Z","nv":1.2899,"tnv":1.6839},{"stockId":3000000006286,"date":"2025-01-23T16:00:00.000Z","nv":1.2952,"tnv":1.6892},{"stockId":3000000006286,"date":"2025-01-22T16:00:00.000Z","nv":1.2848,"tnv":1.6788},{"stockId":3000000006286,"date":"2025-01-21T16:00:00.000Z","nv":1.2825,"tnv":1.6765},{"stockId":3000000006286,"date":"2025-01-20T16:00:00.000Z","nv":1.2932,"tnv":1.6872},{"stockId":3000000006286,"date":"2025-01-19T16:00:00.000Z","nv":1.2919,"tnv":1.6859},{"stockId":3000000006286,"date":"2025-01-16T16:00:00.000Z","nv":1.2863,"tnv":1.6803},{"stockId":3000000006286,"date":"2025-01-15T16:00:00.000Z","nv":1.2819,"tnv":1.6759},{"stockId":3000000006286,"date":"2025-01-14T16:00:00.000Z","nv":1.2808,"tnv":1.6748},{"stockId":3000000006286,"date":"2025-01-13T16:00:00.000Z","nv":1.2888,"tnv":1.6828},{"stockId":3000000006286,"date":"2025-01-12T16:00:00.000Z","nv":1.2568,"tnv":1.6508},{"stockId":3000000006286,"date":"2025-01-09T16:00:00.000Z","nv":1.2594,"tnv":1.6534},{"stockId":3000000006286,"date":"2025-01-08T16:00:00.000Z","nv":1.2739,"tnv":1.6679},{"stockId":3000000006286,"date":"2025-01-07T16:00:00.000Z","nv":1.2782,"tnv":1.6722},{"stockId":3000000006286,"date":"2025-01-06T16:00:00.000Z","nv":1.28,"tnv":1.674},{"stockId":3000000006286,"date":"2025-01-05T16:00:00.000Z","nv":1.2708,"tnv":1.6648},{"stockId":3000000006286,"date":"2025-01-02T16:00:00.000Z","nv":1.2731,"tnv":1.6671},{"stockId":3000000006286,"date":"2025-01-01T16:00:00.000Z","nv":1.2875,"tnv":1.6815},{"stockId":3000000006286,"date":"2024-12-30T16:00:00.000Z","nv":1.326,"tnv":1.72},{"stockId":3000000006286,"date":"2024-12-29T16:00:00.000Z","nv":1.3477,"tnv":1.7417},{"stockId":3000000006286,"date":"2024-12-26T16:00:00.000Z","nv":1.3425,"tnv":1.7365},{"stockId":3000000006286,"date":"2024-12-25T16:00:00.000Z","nv":1.3433,"tnv":1.7373},{"stockId":3000000006286,"date":"2024-12-24T16:00:00.000Z","nv":1.3421,"tnv":1.7361},{"stockId":3000000006286,"date":"2024-12-23T16:00:00.000Z","nv":1.3429,"tnv":1.7369},{"stockId":3000000006286,"date":"2024-12-22T16:00:00.000Z","nv":1.3268,"tnv":1.7208},{"stockId":3000000006286,"date":"2024-12-19T16:00:00.000Z","nv":1.3274,"tnv":1.7214},{"stockId":3000000006286,"date":"2024-12-18T16:00:00.000Z","nv":1.3316,"tnv":1.7256},{"stockId":3000000006286,"date":"2024-12-17T16:00:00.000Z","nv":1.3315,"tnv":1.7255},{"stockId":3000000006286,"date":"2024-12-16T16:00:00.000Z","nv":1.3253,"tnv":1.7193},{"stockId":3000000006286,"date":"2024-12-15T16:00:00.000Z","nv":1.3236,"tnv":1.7176},{"stockId":3000000006286,"date":"2024-12-12T16:00:00.000Z","nv":1.3311,"tnv":1.7251},{"stockId":3000000006286,"date":"2024-12-11T16:00:00.000Z","nv":1.3597,"tnv":1.7537},{"stockId":3000000006286,"date":"2024-12-10T16:00:00.000Z","nv":1.3474,"tnv":1.7414},{"stockId":3000000006286,"date":"2024-12-09T16:00:00.000Z","nv":1.3472,"tnv":1.7412},{"stockId":3000000006286,"date":"2024-12-08T16:00:00.000Z","nv":1.3384,"tnv":1.7324},{"stockId":3000000006286,"date":"2024-12-05T16:00:00.000Z","nv":1.3399,"tnv":1.7339},{"stockId":3000000006286,"date":"2024-12-04T16:00:00.000Z","nv":1.3243,"tnv":1.7183},{"stockId":3000000006286,"date":"2024-12-03T16:00:00.000Z","nv":1.326,"tnv":1.72},{"stockId":3000000006286,"date":"2024-12-02T16:00:00.000Z","nv":1.3335,"tnv":1.7275},{"stockId":3000000006286,"date":"2024-12-01T16:00:00.000Z","nv":1.3313,"tnv":1.7253},{"stockId":3000000006286,"date":"2024-11-28T16:00:00.000Z","nv":1.3191,"tnv":1.7131},{"stockId":3000000006286,"date":"2024-11-27T16:00:00.000Z","nv":1.3053,"tnv":1.6993},{"stockId":3000000006286,"date":"2024-11-26T16:00:00.000Z","nv":1.3158,"tnv":1.7098},{"stockId":3000000006286,"date":"2024-11-25T16:00:00.000Z","nv":1.2955,"tnv":1.6895},{"stockId":3000000006286,"date":"2024-11-24T16:00:00.000Z","nv":1.2977,"tnv":1.6917},{"stockId":3000000006286,"date":"2024-11-21T16:00:00.000Z","nv":1.3043,"tnv":1.6983},{"stockId":3000000006286,"date":"2024-11-20T16:00:00.000Z","nv":1.3428,"tnv":1.7368},{"stockId":3000000006286,"date":"2024-11-19T16:00:00.000Z","nv":1.3418,"tnv":1.7358},{"stockId":3000000006286,"date":"2024-11-18T16:00:00.000Z","nv":1.3373,"tnv":1.7313},{"stockId":3000000006286,"date":"2024-11-17T16:00:00.000Z","nv":1.3288,"tnv":1.7228},{"stockId":3000000006286,"date":"2024-11-14T16:00:00.000Z","nv":1.3366,"tnv":1.7306},{"stockId":3000000006286,"date":"2024-11-13T16:00:00.000Z","nv":1.3589,"tnv":1.7529},{"stockId":3000000006286,"date":"2024-11-12T16:00:00.000Z","nv":1.3822,"tnv":1.7762},{"stockId":3000000006286,"date":"2024-11-11T16:00:00.000Z","nv":1.3747,"tnv":1.7687},{"stockId":3000000006286,"date":"2024-11-10T16:00:00.000Z","nv":1.3881,"tnv":1.7821},{"stockId":3000000006286,"date":"2024-11-07T16:00:00.000Z","nv":1.3823,"tnv":1.7763},{"stockId":3000000006286,"date":"2024-11-06T16:00:00.000Z","nv":1.3934,"tnv":1.7874},{"stockId":3000000006286,"date":"2024-11-05T16:00:00.000Z","nv":1.357,"tnv":1.751},{"stockId":3000000006286,"date":"2024-11-04T16:00:00.000Z","nv":1.3615,"tnv":1.7555},{"stockId":3000000006286,"date":"2024-11-03T16:00:00.000Z","nv":1.3301,"tnv":1.7241},{"stockId":3000000006286,"date":"2024-10-31T16:00:00.000Z","nv":1.3133,"tnv":1.7073},{"stockId":3000000006286,"date":"2024-10-30T16:00:00.000Z","nv":1.3137,"tnv":1.7077},{"stockId":3000000006286,"date":"2024-10-29T16:00:00.000Z","nv":1.312,"tnv":1.706},{"stockId":3000000006286,"date":"2024-10-28T16:00:00.000Z","nv":1.3194,"tnv":1.7134},{"stockId":3000000006286,"date":"2024-10-27T16:00:00.000Z","nv":1.3317,"tnv":1.7257},{"stockId":3000000006286,"date":"2024-10-24T16:00:00.000Z","nv":1.327,"tnv":1.721},{"stockId":3000000006286,"date":"2024-10-23T16:00:00.000Z","nv":1.3179,"tnv":1.7119},{"stockId":3000000006286,"date":"2024-10-22T16:00:00.000Z","nv":1.3313,"tnv":1.7253},{"stockId":3000000006286,"date":"2024-10-21T16:00:00.000Z","nv":1.3259,"tnv":1.7199},{"stockId":3000000006286,"date":"2024-10-20T16:00:00.000Z","nv":1.3178,"tnv":1.7118},{"stockId":3000000006286,"date":"2024-10-17T16:00:00.000Z","nv":1.3159,"tnv":1.7099},{"stockId":3000000006286,"date":"2024-10-16T16:00:00.000Z","nv":1.2722,"tnv":1.6662},{"stockId":3000000006286,"date":"2024-10-15T16:00:00.000Z","nv":1.2848,"tnv":1.6788},{"stockId":3000000006286,"date":"2024-10-14T16:00:00.000Z","nv":1.2929,"tnv":1.6869},{"stockId":3000000006286,"date":"2024-10-13T16:00:00.000Z","nv":1.3252,"tnv":1.7192},{"stockId":3000000006286,"date":"2024-10-10T16:00:00.000Z","nv":1.3029,"tnv":1.6969},{"stockId":3000000006286,"date":"2024-10-09T16:00:00.000Z","nv":1.3372,"tnv":1.7312},{"stockId":3000000006286,"date":"2024-10-08T16:00:00.000Z","nv":1.3259,"tnv":1.7199},{"stockId":3000000006286,"date":"2024-10-07T16:00:00.000Z","nv":1.4169,"tnv":1.8109},{"stockId":3000000006286,"date":"2024-09-29T16:00:00.000Z","nv":1.3512,"tnv":1.7452},{"stockId":3000000006286,"date":"2024-09-26T16:00:00.000Z","nv":1.25,"tnv":1.644},{"stockId":3000000006286,"date":"2024-09-25T16:00:00.000Z","nv":1.197,"tnv":1.591},{"stockId":3000000006286,"date":"2024-09-24T16:00:00.000Z","nv":1.1514,"tnv":1.5454},{"stockId":3000000006286,"date":"2024-09-23T16:00:00.000Z","nv":1.1365,"tnv":1.5305},{"stockId":3000000006286,"date":"2024-09-22T16:00:00.000Z","nv":1.0912,"tnv":1.4852},{"stockId":3000000006286,"date":"2024-09-19T16:00:00.000Z","nv":1.088,"tnv":1.482},{"stockId":3000000006286,"date":"2024-09-18T16:00:00.000Z","nv":1.0873,"tnv":1.4813},{"stockId":3000000006286,"date":"2024-09-17T16:00:00.000Z","nv":1.0788,"tnv":1.4728},{"stockId":3000000006286,"date":"2024-09-12T16:00:00.000Z","nv":1.0753,"tnv":1.4693},{"stockId":3000000006286,"date":"2024-09-11T16:00:00.000Z","nv":1.0801,"tnv":1.4741},{"stockId":3000000006286,"date":"2024-09-10T16:00:00.000Z","nv":1.0842,"tnv":1.4782},{"stockId":3000000006286,"date":"2024-09-09T16:00:00.000Z","nv":1.0872,"tnv":1.4812},{"stockId":3000000006286,"date":"2024-09-08T16:00:00.000Z","nv":1.0866,"tnv":1.4806},{"stockId":3000000006286,"date":"2024-09-05T16:00:00.000Z","nv":1.098,"tnv":1.492},{"stockId":3000000006286,"date":"2024-09-04T16:00:00.000Z","nv":1.1068,"tnv":1.5008},{"stockId":3000000006286,"date":"2024-09-03T16:00:00.000Z","nv":1.1053,"tnv":1.4993},{"stockId":3000000006286,"date":"2024-09-02T16:00:00.000Z","nv":1.1115,"tnv":1.5055},{"stockId":3000000006286,"date":"2024-09-01T16:00:00.000Z","nv":1.1087,"tnv":1.5027},{"stockId":3000000006286,"date":"2024-08-29T16:00:00.000Z","nv":1.1266,"tnv":1.5206},{"stockId":3000000006286,"date":"2024-08-28T16:00:00.000Z","nv":1.1111,"tnv":1.5051},{"stockId":3000000006286,"date":"2024-08-27T16:00:00.000Z","nv":1.1117,"tnv":1.5057},{"stockId":3000000006286,"date":"2024-08-26T16:00:00.000Z","nv":1.1169,"tnv":1.5109},{"stockId":3000000006286,"date":"2024-08-25T16:00:00.000Z","nv":1.1234,"tnv":1.5174},{"stockId":3000000006286,"date":"2024-08-22T16:00:00.000Z","nv":1.1251,"tnv":1.5191},{"stockId":3000000006286,"date":"2024-08-21T16:00:00.000Z","nv":1.1214,"tnv":1.5154},{"stockId":3000000006286,"date":"2024-08-20T16:00:00.000Z","nv":1.1255,"tnv":1.5195},{"stockId":3000000006286,"date":"2024-08-19T16:00:00.000Z","nv":1.1284,"tnv":1.5224},{"stockId":3000000006286,"date":"2024-08-18T16:00:00.000Z","nv":1.1379,"tnv":1.5319},{"stockId":3000000006286,"date":"2024-08-15T16:00:00.000Z","nv":1.1338,"tnv":1.5278},{"stockId":3000000006286,"date":"2024-08-14T16:00:00.000Z","nv":1.133,"tnv":1.527},{"stockId":3000000006286,"date":"2024-08-13T16:00:00.000Z","nv":1.1236,"tnv":1.5176},{"stockId":3000000006286,"date":"2024-08-12T16:00:00.000Z","nv":1.1326,"tnv":1.5266},{"stockId":3000000006286,"date":"2024-08-11T16:00:00.000Z","nv":1.1308,"tnv":1.5248},{"stockId":3000000006286,"date":"2024-08-08T16:00:00.000Z","nv":1.1321,"tnv":1.5261},{"stockId":3000000006286,"date":"2024-08-07T16:00:00.000Z","nv":1.1356,"tnv":1.5296},{"stockId":3000000006286,"date":"2024-08-06T16:00:00.000Z","nv":1.1342,"tnv":1.5282},{"stockId":3000000006286,"date":"2024-08-05T16:00:00.000Z","nv":1.134,"tnv":1.528},{"stockId":3000000006286,"date":"2024-08-04T16:00:00.000Z","nv":1.1326,"tnv":1.5266},{"stockId":3000000006286,"date":"2024-08-01T16:00:00.000Z","nv":1.1459,"tnv":1.5399},{"stockId":3000000006286,"date":"2024-07-31T16:00:00.000Z","nv":1.1575,"tnv":1.5515},{"stockId":3000000006286,"date":"2024-07-30T16:00:00.000Z","nv":1.165,"tnv":1.559},{"stockId":3000000006286,"date":"2024-07-29T16:00:00.000Z","nv":1.1386,"tnv":1.5326},{"stockId":3000000006286,"date":"2024-07-28T16:00:00.000Z","nv":1.1456,"tnv":1.5396},{"stockId":3000000006286,"date":"2024-07-25T16:00:00.000Z","nv":1.1505,"tnv":1.5445},{"stockId":3000000006286,"date":"2024-07-24T16:00:00.000Z","nv":1.1452,"tnv":1.5392},{"stockId":3000000006286,"date":"2024-07-23T16:00:00.000Z","nv":1.1504,"tnv":1.5444},{"stockId":3000000006286,"date":"2024-07-22T16:00:00.000Z","nv":1.1576,"tnv":1.5516},{"stockId":3000000006286,"date":"2024-07-21T16:00:00.000Z","nv":1.182,"tnv":1.576},{"stockId":3000000006286,"date":"2024-07-18T16:00:00.000Z","nv":1.189,"tnv":1.583},{"stockId":3000000006286,"date":"2024-07-17T16:00:00.000Z","nv":1.1849,"tnv":1.5789},{"stockId":3000000006286,"date":"2024-07-16T16:00:00.000Z","nv":1.1795,"tnv":1.5735},{"stockId":3000000006286,"date":"2024-07-15T16:00:00.000Z","nv":1.1798,"tnv":1.5738},{"stockId":3000000006286,"date":"2024-07-14T16:00:00.000Z","nv":1.1729,"tnv":1.5669},{"stockId":3000000006286,"date":"2024-07-11T16:00:00.000Z","nv":1.1726,"tnv":1.5666},{"stockId":3000000006286,"date":"2024-07-10T16:00:00.000Z","nv":1.1716,"tnv":1.5656},{"stockId":3000000006286,"date":"2024-07-09T16:00:00.000Z","nv":1.1569,"tnv":1.5509},{"stockId":3000000006286,"date":"2024-07-08T16:00:00.000Z","nv":1.161,"tnv":1.555},{"stockId":3000000006286,"date":"2024-07-07T16:00:00.000Z","nv":1.1466,"tnv":1.5406},{"stockId":3000000006286,"date":"2024-07-04T16:00:00.000Z","nv":1.156,"tnv":1.55},{"stockId":3000000006286,"date":"2024-07-03T16:00:00.000Z","nv":1.1583,"tnv":1.5523},{"stockId":3000000006286,"date":"2024-07-02T16:00:00.000Z","nv":1.1657,"tnv":1.5597},{"stockId":3000000006286,"date":"2024-07-01T16:00:00.000Z","nv":1.1699,"tnv":1.5639},{"stockId":3000000006286,"date":"2024-06-30T16:00:00.000Z","nv":1.1732,"tnv":1.5672},{"stockId":3000000006286,"date":"2024-06-27T16:00:00.000Z","nv":1.1658,"tnv":1.5598},{"stockId":3000000006286,"date":"2024-06-26T16:00:00.000Z","nv":1.1629,"tnv":1.5569},{"stockId":3000000006286,"date":"2024-06-25T16:00:00.000Z","nv":1.1722,"tnv":1.5662},{"stockId":3000000006286,"date":"2024-06-24T16:00:00.000Z","nv":1.1643,"tnv":1.5583},{"stockId":3000000006286,"date":"2024-06-23T16:00:00.000Z","nv":1.171,"tnv":1.565},{"stockId":3000000006286,"date":"2024-06-20T16:00:00.000Z","nv":1.1791,"tnv":1.5731},{"stockId":3000000006286,"date":"2024-06-19T16:00:00.000Z","nv":1.1817,"tnv":1.5757},{"stockId":3000000006286,"date":"2024-06-18T16:00:00.000Z","nv":1.1893,"tnv":1.5833},{"stockId":3000000006286,"date":"2024-06-17T16:00:00.000Z","nv":1.1937,"tnv":1.5877},{"stockId":3000000006286,"date":"2024-06-16T16:00:00.000Z","nv":1.1904,"tnv":1.5844},{"stockId":3000000006286,"date":"2024-06-13T16:00:00.000Z","nv":1.1922,"tnv":1.5862},{"stockId":3000000006286,"date":"2024-06-12T16:00:00.000Z","nv":1.1871,"tnv":1.5811},{"stockId":3000000006286,"date":"2024-06-11T16:00:00.000Z","nv":1.1919,"tnv":1.5859},{"stockId":3000000006286,"date":"2024-06-10T16:00:00.000Z","nv":1.19,"tnv":1.584},{"stockId":3000000006286,"date":"2024-06-06T16:00:00.000Z","nv":1.199,"tnv":1.593},{"stockId":3000000006286,"date":"2024-06-05T16:00:00.000Z","nv":1.204,"tnv":1.598},{"stockId":3000000006286,"date":"2024-06-04T16:00:00.000Z","nv":1.2054,"tnv":1.5994},{"stockId":3000000006286,"date":"2024-06-03T16:00:00.000Z","nv":1.2127,"tnv":1.6067},{"stockId":3000000006286,"date":"2024-06-02T16:00:00.000Z","nv":1.203,"tnv":1.597},{"stockId":3000000006286,"date":"2024-05-30T16:00:00.000Z","nv":1.2025,"tnv":1.5965},{"stockId":3000000006286,"date":"2024-05-29T16:00:00.000Z","nv":1.206,"tnv":1.6},{"stockId":3000000006286,"date":"2024-05-28T16:00:00.000Z","nv":1.2121,"tnv":1.6061},{"stockId":3000000006286,"date":"2024-05-27T16:00:00.000Z","nv":1.21,"tnv":1.604},{"stockId":3000000006286,"date":"2024-05-26T16:00:00.000Z","nv":1.2182,"tnv":1.6122},{"stockId":3000000006286,"date":"2024-05-23T16:00:00.000Z","nv":1.2074,"tnv":1.6014},{"stockId":3000000006286,"date":"2024-05-22T16:00:00.000Z","nv":1.2193,"tnv":1.6133},{"stockId":3000000006286,"date":"2024-05-21T16:00:00.000Z","nv":1.2338,"tnv":1.6278},{"stockId":3000000006286,"date":"2024-05-20T16:00:00.000Z","nv":1.2325,"tnv":1.6265},{"stockId":3000000006286,"date":"2024-05-19T16:00:00.000Z","nv":1.2375,"tnv":1.6315}],"influencesList":[]}