window.pageData = {"startDate":"2024-04-12T06:38:23.585Z","endDate":"2026-04-12T06:38:23.585Z","stock":{"_id":3000000006341,"stockCode":"006341","stockType":"fund","areaCode":"cn","followedNum":126,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":11386700,"market":"a","tickerId":6341,"custody":"招商证券股份有限公司","name":"中金MSCI中国A股国际质量指数发起式证券投资基金","shortName":"中金MSCI质量A","fundSecondLevel":"company","memoNum":1,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundShortName":"中金MSCI质量","pinyin":"zjmscizgaggjzlzsfqszqtzjj","indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"managers":[{"name":"刘重晋","stockType":"fund_manager","stockCode":"db20551104","exchange":"fm","tickerId":122610175820},{"name":"耿帅军","stockType":"fund_manager","stockCode":"db20773088","exchange":"fm","tickerId":71910203410}],"hotMetrics":{"fss":{"stockId":3000000006341,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2888,"f_ins_h_s_r_c_hy":-0.0014000000000000123,"f_ins_h_s_r_c_1y":-0.05790000000000001,"f_ind_h_s_r":0.7112,"f_ind_h_s_r_c_hy":0.0014000000000000679,"f_ind_h_s_r_c_1y":0.05790000000000006,"f_h_a":15197,"f_h_s_a":9857,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006341,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5158972516615772,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.1488877211420564,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.3635060046603334,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.3674710241307239,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.4021423789332738,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.6957155348294958,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.7888022678951099,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.8310104529616724,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.3798301854098077},"fp":{"stockId":3000000006341,"type":"fp","f_p_r_fys":0.028659403126479965,"f_p_r_m1":0.01562134605490817,"f_p_r_m3":0.001152604887044495,"f_p_r_m6":0.06279365700861339,"f_p_r_y1":0.4042291774443867,"f_p_r_y3":0.0263257396729355,"f_cagr_p_r_fs":0.11071892367497171,"f_p_r_d1":0.0002454891371057588,"f_p_r_y2":0.3257020757020743,"f_p_r_y5":-0.16332742544501844,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006341,"type":"ff","f_m_f":1262541,"f_m_f_r":0.007,"f_c_f":180363,"f_c_f_r":0.001,"f_m_a_c_f":1442904,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000006341,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.1715,"f_nv_cr":0.018288393903868716},"f_as":{"stockId":3000000006341,"type":"f_as","f_tas":259366378.97500002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006342,"stockCode":"006342","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":11386700,"market":"a","tickerId":6342,"custody":"招商证券股份有限公司","name":"中金MSCI中国A股国际质量指数发起式证券投资基金","shortName":"中金MSCI质量C","fundSecondLevel":"company","__csrcFundId":5727,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-08T23:14:15.113Z","memoNum":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjmscizgaggjzlzsfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":300308,"holdings":30700,"marketCap":18727000,"netValueRatio":0.0581,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":601899,"holdings":511000,"marketCap":17614170,"netValueRatio":0.0547,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":300502,"holdings":37960,"marketCap":16356204,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":600519,"holdings":10300,"marketCap":14184954,"netValueRatio":0.044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":601138,"holdings":219600,"marketCap":13626180,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":858,"holdings":125125,"marketCap":13255742,"netValueRatio":0.0411,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10763519254823695,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":603993,"holdings":653500,"marketCap":13070000,"netValueRatio":0.0406,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":300274,"holdings":76020,"marketCap":13002460,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":2371,"holdings":25120,"marketCap":11532089,"netValueRatio":0.0358,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockId":333,"holdings":127400,"marketCap":9956310,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}}],"bondHoldings":[{"_id":"69723ac31987889646e6f649","date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockCode":"019773","stockName":"25国债08","holdings":76000,"marketCap":7676732,"netValueRatio":0.0238,"lastUpdated":"2026-01-22T14:57:07.690Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac31987889646e6f64a","date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockCode":"019785","stockName":"25国债13","holdings":71000,"marketCap":7142813,"netValueRatio":0.0222,"lastUpdated":"2026-01-22T14:57:07.693Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac31987889646e6f64b","date":"2025-12-30T16:00:00.000Z","fundId":3000000006341,"stockCode":"019766","stockName":"25国债01","holdings":65000,"marketCap":6572507,"netValueRatio":0.0204,"lastUpdated":"2026-01-22T14:57:07.696Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8628633828733746,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006341,"nv":2.1715,"tnv":2.1715},{"stockId":3000000006341,"date":"2026-04-08T16:00:00.000Z","nv":2.1325,"tnv":2.1325},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006341,"nv":2.1517,"tnv":2.1517},{"stockId":3000000006341,"date":"2026-04-06T16:00:00.000Z","nv":2.0585,"tnv":2.0585},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006341,"nv":2.0646,"tnv":2.0646},{"stockId":3000000006341,"date":"2026-04-01T16:00:00.000Z","nv":2.074,"tnv":2.074},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006341,"nv":2.1038,"tnv":2.1038},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006341,"nv":2.0609,"tnv":2.0609},{"stockId":3000000006341,"date":"2026-03-29T16:00:00.000Z","nv":2.0846,"tnv":2.0846},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006341,"nv":2.0833,"tnv":2.0833},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006341,"nv":2.0732,"tnv":2.0732},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006341,"nv":2.1042,"tnv":2.1042},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006341,"nv":2.0737,"tnv":2.0737},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006341,"nv":2.0498,"tnv":2.0498},{"stockId":3000000006341,"date":"2026-03-19T16:00:00.000Z","nv":2.1177,"tnv":2.1177},{"stockId":3000000006341,"date":"2026-03-18T16:00:00.000Z","nv":2.1038,"tnv":2.1038},{"stockId":3000000006341,"date":"2026-03-17T16:00:00.000Z","nv":2.139,"tnv":2.139},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006341,"nv":2.1125,"tnv":2.1125},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006341,"nv":2.1358,"tnv":2.1358},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006341,"nv":2.1301,"tnv":2.1301},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006341,"nv":2.1329,"tnv":2.1329},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006341,"nv":2.1496,"tnv":2.1496},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006341,"nv":2.1381,"tnv":2.1381},{"stockId":3000000006341,"date":"2026-03-08T16:00:00.000Z","nv":2.1027,"tnv":2.1027},{"stockId":3000000006341,"date":"2026-03-05T16:00:00.000Z","nv":2.1287,"tnv":2.1287},{"stockId":3000000006341,"date":"2026-03-04T16:00:00.000Z","nv":2.1266,"tnv":2.1266},{"stockId":3000000006341,"date":"2026-03-03T16:00:00.000Z","nv":2.1082,"tnv":2.1082},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006341,"nv":2.1374,"tnv":2.1374},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006341,"nv":2.1735,"tnv":2.1735},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006341,"nv":2.161,"tnv":2.161},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006341,"nv":2.1794,"tnv":2.1794},{"stockId":3000000006341,"date":"2026-02-24T16:00:00.000Z","nv":2.1811,"tnv":2.1811},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006341,"nv":2.1573,"tnv":2.1573},{"stockId":3000000006341,"date":"2026-02-12T16:00:00.000Z","nv":2.1304,"tnv":2.1304},{"stockId":3000000006341,"date":"2026-02-11T16:00:00.000Z","nv":2.1606,"tnv":2.1606},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006341,"nv":2.1567,"tnv":2.1567},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006341,"nv":2.1661,"tnv":2.1661},{"stockId":3000000006341,"date":"2026-02-08T16:00:00.000Z","nv":2.166,"tnv":2.166},{"stockId":3000000006341,"date":"2026-02-05T16:00:00.000Z","nv":2.1181,"tnv":2.1181},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006341,"nv":2.1402,"tnv":2.1402},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006341,"nv":2.161,"tnv":2.161},{"stockId":3000000006341,"date":"2026-02-02T16:00:00.000Z","nv":2.1551,"tnv":2.1551},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006341,"nv":2.1232,"tnv":2.1232},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006341,"nv":2.1696,"tnv":2.1696},{"stockId":3000000006341,"date":"2026-01-28T16:00:00.000Z","nv":2.2001,"tnv":2.2001},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006341,"nv":2.1698,"tnv":2.1698},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006341,"nv":2.1542,"tnv":2.1542},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006341,"nv":2.1464,"tnv":2.1464},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006341,"nv":2.1327,"tnv":2.1327},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006341,"nv":2.1533,"tnv":2.1533},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006341,"nv":2.1475,"tnv":2.1475},{"stockId":3000000006341,"date":"2026-01-19T16:00:00.000Z","nv":2.1466,"tnv":2.1466},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006341,"nv":2.1704,"tnv":2.1704},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006341,"nv":2.1818,"tnv":2.1818},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006341,"nv":2.185,"tnv":2.185},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006341,"nv":2.1721,"tnv":2.1721},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006341,"nv":2.1679,"tnv":2.1679},{"stockId":3000000006341,"date":"2026-01-11T16:00:00.000Z","nv":2.1774,"tnv":2.1774},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006341,"nv":2.169,"tnv":2.169},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006341,"nv":2.1605,"tnv":2.1605},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006341,"nv":2.1856,"tnv":2.1856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006341,"nv":2.1853,"tnv":2.1853},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006341,"nv":2.1585,"tnv":2.1585},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006341,"nv":2.111,"tnv":2.111},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006341,"nv":2.134,"tnv":2.134},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006341,"nv":2.1277,"tnv":2.1277},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006341,"nv":2.1447,"tnv":2.1447},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006341,"nv":2.1422,"tnv":2.1422},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006341,"nv":2.139,"tnv":2.139},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006341,"nv":2.1361,"tnv":2.1361},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006341,"nv":2.1332,"tnv":2.1332},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006341,"nv":2.097,"tnv":2.097},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006341,"nv":2.0858,"tnv":2.0858},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006341,"nv":2.1104,"tnv":2.1104},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006341,"nv":2.0558,"tnv":2.0558},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006341,"nv":2.0843,"tnv":2.0843},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006341,"nv":2.1004,"tnv":2.1004},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006341,"nv":2.0856,"tnv":2.0856},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006341,"nv":2.1106,"tnv":2.1106},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006341,"nv":2.1101,"tnv":2.1101},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006341,"nv":2.1051,"tnv":2.1051},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006341,"nv":2.0775,"tnv":2.0775},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006341,"nv":2.0556,"tnv":2.0556},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006341,"nv":2.0492,"tnv":2.0492},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006341,"nv":2.0527,"tnv":2.0527},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006341,"nv":2.0612,"tnv":2.0612},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006341,"nv":2.037,"tnv":2.037},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006341,"nv":2.0302,"tnv":2.0302},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006341,"nv":2.0303,"tnv":2.0303},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006341,"nv":1.9973,"tnv":1.9973},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006341,"nv":1.9707,"tnv":1.9707},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006341,"nv":1.9738,"tnv":1.9738},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006341,"nv":2.0261,"tnv":2.0261},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006341,"nv":2.0345,"tnv":2.0345},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006341,"nv":2.0286,"tnv":2.0286},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006341,"nv":2.0362,"tnv":2.0362},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006341,"nv":2.0373,"tnv":2.0373},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006341,"nv":2.0763,"tnv":2.0763},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006341,"nv":2.0717,"tnv":2.0717},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006341,"nv":2.0711,"tnv":2.0711},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006341,"nv":2.0989,"tnv":2.0989},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006341,"nv":2.0846,"tnv":2.0846},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006341,"nv":2.0962,"tnv":2.0962},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006341,"nv":2.0667,"tnv":2.0667},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006341,"nv":2.0603,"tnv":2.0603},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006341,"nv":2.0883,"tnv":2.0883},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006341,"nv":2.0798,"tnv":2.0798},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006341,"nv":2.1136,"tnv":2.1136},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006341,"nv":2.1558,"tnv":2.1558},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006341,"nv":2.1261,"tnv":2.1261},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006341,"nv":2.1217,"tnv":2.1217},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006341,"nv":2.091,"tnv":2.091},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006341,"nv":2.0446,"tnv":2.0446},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006341,"nv":2.0414,"tnv":2.0414},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006341,"nv":2.0505,"tnv":2.0505},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006341,"nv":2.0033,"tnv":2.0033},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006341,"nv":1.977,"tnv":1.977},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006341,"nv":2.0275,"tnv":2.0275},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006341,"nv":2.0038,"tnv":2.0038},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006341,"nv":1.9681,"tnv":1.9681},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006341,"nv":2.0093,"tnv":2.0093},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006341,"nv":2.0432,"tnv":2.0432},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006341,"nv":2.0883,"tnv":2.0883},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006341,"nv":2.0917,"tnv":2.0917},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006341,"nv":2.1037,"tnv":2.1037},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006341,"nv":2.0741,"tnv":2.0741},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006341,"nv":2.1106,"tnv":2.1106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006341,"nv":2.0944,"tnv":2.0944},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006341,"nv":2.0696,"tnv":2.0696},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006341,"nv":2.0552,"tnv":2.0552},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006341,"nv":2.0553,"tnv":2.0553},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006341,"nv":2.0455,"tnv":2.0455},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006341,"nv":2.0555,"tnv":2.0555},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006341,"nv":2.0465,"tnv":2.0465},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006341,"nv":2.0477,"tnv":2.0477},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006341,"nv":2.0539,"tnv":2.0539},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006341,"nv":2.0873,"tnv":2.0873},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006341,"nv":2.0122,"tnv":2.0122},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006341,"nv":1.9975,"tnv":1.9975},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006341,"nv":2.0143,"tnv":2.0143},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006341,"nv":2.0155,"tnv":2.0155},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006341,"nv":1.9428,"tnv":1.9428},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006341,"nv":2.0156,"tnv":2.0156},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006341,"nv":2.0024,"tnv":2.0024},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006341,"nv":2.0391,"tnv":2.0391},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006341,"nv":1.9956,"tnv":1.9956},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006341,"nv":1.9728,"tnv":1.9728},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006341,"nv":1.928,"tnv":1.928},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006341,"nv":1.9421,"tnv":1.9421},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006341,"nv":1.9402,"tnv":1.9402},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006341,"nv":1.8844,"tnv":1.8844},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006341,"nv":1.8529,"tnv":1.8529},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006341,"nv":1.8473,"tnv":1.8473},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006341,"nv":1.8269,"tnv":1.8269},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006341,"nv":1.8192,"tnv":1.8192},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006341,"nv":1.7926,"tnv":1.7926},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006341,"nv":1.777,"tnv":1.777},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006341,"nv":1.792,"tnv":1.792},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006341,"nv":1.7606,"tnv":1.7606},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006341,"nv":1.7429,"tnv":1.7429},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006341,"nv":1.7166,"tnv":1.7166},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006341,"nv":1.7168,"tnv":1.7168},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006341,"nv":1.7186,"tnv":1.7186},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006341,"nv":1.7118,"tnv":1.7118},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006341,"nv":1.699,"tnv":1.699},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006341,"nv":1.6957,"tnv":1.6957},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006341,"nv":1.7005,"tnv":1.7005},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006341,"nv":1.7306,"tnv":1.7306},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006341,"nv":1.7241,"tnv":1.7241},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006341,"nv":1.7031,"tnv":1.7031},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006341,"nv":1.7028,"tnv":1.7028},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006341,"nv":1.7133,"tnv":1.7133},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006341,"nv":1.7002,"tnv":1.7002},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006341,"nv":1.7009,"tnv":1.7009},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006341,"nv":1.6792,"tnv":1.6792},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006341,"nv":1.6761,"tnv":1.6761},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006341,"nv":1.6662,"tnv":1.6662},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006341,"nv":1.6458,"tnv":1.6458},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006341,"nv":1.6475,"tnv":1.6475},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006341,"nv":1.6288,"tnv":1.6288},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006341,"nv":1.6274,"tnv":1.6274},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006341,"nv":1.6185,"tnv":1.6185},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006341,"nv":1.6146,"tnv":1.6146},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006341,"nv":1.6154,"tnv":1.6154},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006341,"nv":1.5923,"tnv":1.5923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006341,"nv":1.6033,"tnv":1.6033},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006341,"nv":1.6028,"tnv":1.6028},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006341,"nv":1.5906,"tnv":1.5906},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006341,"nv":1.5996,"tnv":1.5996},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006341,"nv":1.5989,"tnv":1.5989},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006341,"nv":1.5847,"tnv":1.5847},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006341,"nv":1.5792,"tnv":1.5792},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006341,"nv":1.5882,"tnv":1.5882},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006341,"nv":1.5711,"tnv":1.5711},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006341,"nv":1.5587,"tnv":1.5587},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006341,"nv":1.5665,"tnv":1.5665},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006341,"nv":1.5583,"tnv":1.5583},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006341,"nv":1.5709,"tnv":1.5709},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006341,"nv":1.5592,"tnv":1.5592},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006341,"nv":1.5628,"tnv":1.5628},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006341,"nv":1.5601,"tnv":1.5601},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006341,"nv":1.577,"tnv":1.577},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006341,"nv":1.5762,"tnv":1.5762},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006341,"nv":1.568,"tnv":1.568},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006341,"nv":1.5772,"tnv":1.5772},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006341,"nv":1.5688,"tnv":1.5688},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006341,"nv":1.5709,"tnv":1.5709},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006341,"nv":1.5572,"tnv":1.5572},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006341,"nv":1.5487,"tnv":1.5487},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006341,"nv":1.5548,"tnv":1.5548},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006341,"nv":1.5686,"tnv":1.5686},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006341,"nv":1.556,"tnv":1.556},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006341,"nv":1.5455,"tnv":1.5455},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006341,"nv":1.5537,"tnv":1.5537},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006341,"nv":1.5642,"tnv":1.5642},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006341,"nv":1.5727,"tnv":1.5727},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006341,"nv":1.5757,"tnv":1.5757},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006341,"nv":1.5721,"tnv":1.5721},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006341,"nv":1.5651,"tnv":1.5651},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006341,"nv":1.5761,"tnv":1.5761},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006341,"nv":1.5831,"tnv":1.5831},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006341,"nv":1.5971,"tnv":1.5971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006341,"nv":1.5834,"tnv":1.5834},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006341,"nv":1.5832,"tnv":1.5832},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006341,"nv":1.5629,"tnv":1.5629},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006341,"nv":1.5698,"tnv":1.5698},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006341,"nv":1.5508,"tnv":1.5508},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006341,"nv":1.546,"tnv":1.546},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006341,"nv":1.5302,"tnv":1.5302},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006341,"nv":1.5299,"tnv":1.5299},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006341,"nv":1.5411,"tnv":1.5411},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006341,"nv":1.5466,"tnv":1.5466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006341,"nv":1.5396,"tnv":1.5396},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006341,"nv":1.5452,"tnv":1.5452},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006341,"nv":1.5381,"tnv":1.5381},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006341,"nv":1.5414,"tnv":1.5414},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006341,"nv":1.5392,"tnv":1.5392},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006341,"nv":1.5451,"tnv":1.5451},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006341,"nv":1.5399,"tnv":1.5399},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006341,"nv":1.5415,"tnv":1.5415},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006341,"nv":1.5432,"tnv":1.5432},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006341,"nv":1.5427,"tnv":1.5427},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006341,"nv":1.5464,"tnv":1.5464},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006341,"nv":1.5266,"tnv":1.5266},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006341,"nv":1.5086,"tnv":1.5086},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006341,"nv":1.4965,"tnv":1.4965},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006341,"nv":1.6025,"tnv":1.6025},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006341,"nv":1.6245,"tnv":1.6245},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006341,"nv":1.63,"tnv":1.63},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006341,"nv":1.6281,"tnv":1.6281},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006341,"nv":1.6411,"tnv":1.6411},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006341,"nv":1.6481,"tnv":1.6481},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006341,"nv":1.6371,"tnv":1.6371},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006341,"nv":1.6418,"tnv":1.6418},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006341,"nv":1.643,"tnv":1.643},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006341,"nv":1.6355,"tnv":1.6355},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006341,"nv":1.6548,"tnv":1.6548},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006341,"nv":1.6734,"tnv":1.6734},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006341,"nv":1.6879,"tnv":1.6879},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006341,"nv":1.683,"tnv":1.683},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006341,"nv":1.6818,"tnv":1.6818},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006341,"nv":1.6364,"tnv":1.6364},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006341,"nv":1.6382,"tnv":1.6382},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006341,"nv":1.6449,"tnv":1.6449},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006341,"nv":1.6298,"tnv":1.6298},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006341,"nv":1.6294,"tnv":1.6294},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006341,"nv":1.6312,"tnv":1.6312},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006341,"nv":1.6084,"tnv":1.6084},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006341,"nv":1.6094,"tnv":1.6094},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006341,"nv":1.6165,"tnv":1.6165},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006341,"nv":1.6252,"tnv":1.6252},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006341,"nv":1.6511,"tnv":1.6511},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006341,"nv":1.6455,"tnv":1.6455},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006341,"nv":1.633,"tnv":1.633},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006341,"nv":1.6534,"tnv":1.6534},{"stockId":3000000006341,"date":"2025-02-20T16:00:00.000Z","nv":1.658,"tnv":1.658},{"stockId":3000000006341,"date":"2025-02-19T16:00:00.000Z","nv":1.6401,"tnv":1.6401},{"stockId":3000000006341,"date":"2025-02-18T16:00:00.000Z","nv":1.6365,"tnv":1.6365},{"stockId":3000000006341,"date":"2025-02-17T16:00:00.000Z","nv":1.6312,"tnv":1.6312},{"stockId":3000000006341,"date":"2025-02-16T16:00:00.000Z","nv":1.6522,"tnv":1.6522},{"stockId":3000000006341,"date":"2025-02-13T16:00:00.000Z","nv":1.6461,"tnv":1.6461},{"stockId":3000000006341,"date":"2025-02-12T16:00:00.000Z","nv":1.6329,"tnv":1.6329},{"stockId":3000000006341,"date":"2025-02-11T16:00:00.000Z","nv":1.6321,"tnv":1.6321},{"stockId":3000000006341,"date":"2025-02-10T16:00:00.000Z","nv":1.6152,"tnv":1.6152},{"stockId":3000000006341,"date":"2025-02-09T16:00:00.000Z","nv":1.6275,"tnv":1.6275},{"stockId":3000000006341,"date":"2025-02-06T16:00:00.000Z","nv":1.6269,"tnv":1.6269},{"stockId":3000000006341,"date":"2025-02-05T16:00:00.000Z","nv":1.5992,"tnv":1.5992},{"stockId":3000000006341,"date":"2025-02-04T16:00:00.000Z","nv":1.5821,"tnv":1.5821},{"stockId":3000000006341,"date":"2025-01-26T16:00:00.000Z","nv":1.6084,"tnv":1.6084},{"stockId":3000000006341,"date":"2025-01-23T16:00:00.000Z","nv":1.6255,"tnv":1.6255},{"stockId":3000000006341,"date":"2025-01-22T16:00:00.000Z","nv":1.6164,"tnv":1.6164},{"stockId":3000000006341,"date":"2025-01-21T16:00:00.000Z","nv":1.622,"tnv":1.622},{"stockId":3000000006341,"date":"2025-01-20T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000006341,"date":"2025-01-19T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000006341,"date":"2025-01-16T16:00:00.000Z","nv":1.6154,"tnv":1.6154},{"stockId":3000000006341,"date":"2025-01-15T16:00:00.000Z","nv":1.6055,"tnv":1.6055},{"stockId":3000000006341,"date":"2025-01-14T16:00:00.000Z","nv":1.5974,"tnv":1.5974},{"stockId":3000000006341,"date":"2025-01-13T16:00:00.000Z","nv":1.6168,"tnv":1.6168},{"stockId":3000000006341,"date":"2025-01-12T16:00:00.000Z","nv":1.5763,"tnv":1.5763},{"stockId":3000000006341,"date":"2025-01-09T16:00:00.000Z","nv":1.5775,"tnv":1.5775},{"stockId":3000000006341,"date":"2025-01-08T16:00:00.000Z","nv":1.6009,"tnv":1.6009},{"stockId":3000000006341,"date":"2025-01-07T16:00:00.000Z","nv":1.6066,"tnv":1.6066},{"stockId":3000000006341,"date":"2025-01-06T16:00:00.000Z","nv":1.61,"tnv":1.61},{"stockId":3000000006341,"date":"2025-01-05T16:00:00.000Z","nv":1.6009,"tnv":1.6009},{"stockId":3000000006341,"date":"2025-01-02T16:00:00.000Z","nv":1.6095,"tnv":1.6095},{"stockId":3000000006341,"date":"2025-01-01T16:00:00.000Z","nv":1.6236,"tnv":1.6236},{"stockId":3000000006341,"date":"2024-12-30T16:00:00.000Z","nv":1.6646,"tnv":1.6646},{"stockId":3000000006341,"date":"2024-12-29T16:00:00.000Z","nv":1.6855,"tnv":1.6855},{"stockId":3000000006341,"date":"2024-12-26T16:00:00.000Z","nv":1.6893,"tnv":1.6893},{"stockId":3000000006341,"date":"2024-12-25T16:00:00.000Z","nv":1.6972,"tnv":1.6972},{"stockId":3000000006341,"date":"2024-12-24T16:00:00.000Z","nv":1.6904,"tnv":1.6904},{"stockId":3000000006341,"date":"2024-12-23T16:00:00.000Z","nv":1.692,"tnv":1.692},{"stockId":3000000006341,"date":"2024-12-22T16:00:00.000Z","nv":1.6729,"tnv":1.6729},{"stockId":3000000006341,"date":"2024-12-19T16:00:00.000Z","nv":1.6801,"tnv":1.6801},{"stockId":3000000006341,"date":"2024-12-18T16:00:00.000Z","nv":1.6874,"tnv":1.6874},{"stockId":3000000006341,"date":"2024-12-17T16:00:00.000Z","nv":1.6868,"tnv":1.6868},{"stockId":3000000006341,"date":"2024-12-16T16:00:00.000Z","nv":1.6883,"tnv":1.6883},{"stockId":3000000006341,"date":"2024-12-15T16:00:00.000Z","nv":1.6805,"tnv":1.6805},{"stockId":3000000006341,"date":"2024-12-12T16:00:00.000Z","nv":1.7018,"tnv":1.7018},{"stockId":3000000006341,"date":"2024-12-11T16:00:00.000Z","nv":1.7435,"tnv":1.7435},{"stockId":3000000006341,"date":"2024-12-10T16:00:00.000Z","nv":1.7226,"tnv":1.7226},{"stockId":3000000006341,"date":"2024-12-09T16:00:00.000Z","nv":1.7126,"tnv":1.7126},{"stockId":3000000006341,"date":"2024-12-08T16:00:00.000Z","nv":1.6973,"tnv":1.6973},{"stockId":3000000006341,"date":"2024-12-05T16:00:00.000Z","nv":1.7054,"tnv":1.7054},{"stockId":3000000006341,"date":"2024-12-04T16:00:00.000Z","nv":1.6876,"tnv":1.6876},{"stockId":3000000006341,"date":"2024-12-03T16:00:00.000Z","nv":1.6906,"tnv":1.6906},{"stockId":3000000006341,"date":"2024-12-02T16:00:00.000Z","nv":1.7013,"tnv":1.7013},{"stockId":3000000006341,"date":"2024-12-01T16:00:00.000Z","nv":1.7022,"tnv":1.7022},{"stockId":3000000006341,"date":"2024-11-28T16:00:00.000Z","nv":1.6818,"tnv":1.6818},{"stockId":3000000006341,"date":"2024-11-27T16:00:00.000Z","nv":1.6553,"tnv":1.6553},{"stockId":3000000006341,"date":"2024-11-26T16:00:00.000Z","nv":1.6804,"tnv":1.6804},{"stockId":3000000006341,"date":"2024-11-25T16:00:00.000Z","nv":1.6504,"tnv":1.6504},{"stockId":3000000006341,"date":"2024-11-24T16:00:00.000Z","nv":1.6448,"tnv":1.6448},{"stockId":3000000006341,"date":"2024-11-21T16:00:00.000Z","nv":1.6482,"tnv":1.6482},{"stockId":3000000006341,"date":"2024-11-20T16:00:00.000Z","nv":1.7045,"tnv":1.7045},{"stockId":3000000006341,"date":"2024-11-19T16:00:00.000Z","nv":1.7091,"tnv":1.7091},{"stockId":3000000006341,"date":"2024-11-18T16:00:00.000Z","nv":1.7079,"tnv":1.7079},{"stockId":3000000006341,"date":"2024-11-17T16:00:00.000Z","nv":1.6889,"tnv":1.6889},{"stockId":3000000006341,"date":"2024-11-14T16:00:00.000Z","nv":1.7137,"tnv":1.7137},{"stockId":3000000006341,"date":"2024-11-13T16:00:00.000Z","nv":1.7582,"tnv":1.7582},{"stockId":3000000006341,"date":"2024-11-12T16:00:00.000Z","nv":1.7891,"tnv":1.7891},{"stockId":3000000006341,"date":"2024-11-11T16:00:00.000Z","nv":1.7815,"tnv":1.7815},{"stockId":3000000006341,"date":"2024-11-10T16:00:00.000Z","nv":1.7878,"tnv":1.7878},{"stockId":3000000006341,"date":"2024-11-07T16:00:00.000Z","nv":1.7868,"tnv":1.7868},{"stockId":3000000006341,"date":"2024-11-06T16:00:00.000Z","nv":1.8106,"tnv":1.8106},{"stockId":3000000006341,"date":"2024-11-05T16:00:00.000Z","nv":1.7357,"tnv":1.7357},{"stockId":3000000006341,"date":"2024-11-04T16:00:00.000Z","nv":1.7416,"tnv":1.7416},{"stockId":3000000006341,"date":"2024-11-03T16:00:00.000Z","nv":1.6936,"tnv":1.6936},{"stockId":3000000006341,"date":"2024-10-31T16:00:00.000Z","nv":1.6693,"tnv":1.6693},{"stockId":3000000006341,"date":"2024-10-30T16:00:00.000Z","nv":1.6738,"tnv":1.6738},{"stockId":3000000006341,"date":"2024-10-29T16:00:00.000Z","nv":1.6781,"tnv":1.6781},{"stockId":3000000006341,"date":"2024-10-28T16:00:00.000Z","nv":1.6969,"tnv":1.6969},{"stockId":3000000006341,"date":"2024-10-27T16:00:00.000Z","nv":1.7294,"tnv":1.7294},{"stockId":3000000006341,"date":"2024-10-24T16:00:00.000Z","nv":1.7095,"tnv":1.7095},{"stockId":3000000006341,"date":"2024-10-23T16:00:00.000Z","nv":1.6761,"tnv":1.6761},{"stockId":3000000006341,"date":"2024-10-22T16:00:00.000Z","nv":1.7004,"tnv":1.7004},{"stockId":3000000006341,"date":"2024-10-21T16:00:00.000Z","nv":1.6755,"tnv":1.6755},{"stockId":3000000006341,"date":"2024-10-20T16:00:00.000Z","nv":1.6555,"tnv":1.6555},{"stockId":3000000006341,"date":"2024-10-17T16:00:00.000Z","nv":1.6431,"tnv":1.6431},{"stockId":3000000006341,"date":"2024-10-16T16:00:00.000Z","nv":1.5815,"tnv":1.5815},{"stockId":3000000006341,"date":"2024-10-15T16:00:00.000Z","nv":1.6064,"tnv":1.6064},{"stockId":3000000006341,"date":"2024-10-14T16:00:00.000Z","nv":1.6298,"tnv":1.6298},{"stockId":3000000006341,"date":"2024-10-13T16:00:00.000Z","nv":1.6803,"tnv":1.6803},{"stockId":3000000006341,"date":"2024-10-10T16:00:00.000Z","nv":1.663,"tnv":1.663},{"stockId":3000000006341,"date":"2024-10-09T16:00:00.000Z","nv":1.7221,"tnv":1.7221},{"stockId":3000000006341,"date":"2024-10-08T16:00:00.000Z","nv":1.7219,"tnv":1.7219},{"stockId":3000000006341,"date":"2024-10-07T16:00:00.000Z","nv":1.8843,"tnv":1.8843},{"stockId":3000000006341,"date":"2024-09-29T16:00:00.000Z","nv":1.7647,"tnv":1.7647},{"stockId":3000000006341,"date":"2024-09-26T16:00:00.000Z","nv":1.6008,"tnv":1.6008},{"stockId":3000000006341,"date":"2024-09-25T16:00:00.000Z","nv":1.49,"tnv":1.49},{"stockId":3000000006341,"date":"2024-09-24T16:00:00.000Z","nv":1.4064,"tnv":1.4064},{"stockId":3000000006341,"date":"2024-09-23T16:00:00.000Z","nv":1.3933,"tnv":1.3933},{"stockId":3000000006341,"date":"2024-09-22T16:00:00.000Z","nv":1.337,"tnv":1.337},{"stockId":3000000006341,"date":"2024-09-19T16:00:00.000Z","nv":1.341,"tnv":1.341},{"stockId":3000000006341,"date":"2024-09-18T16:00:00.000Z","nv":1.3464,"tnv":1.3464},{"stockId":3000000006341,"date":"2024-09-17T16:00:00.000Z","nv":1.3304,"tnv":1.3304},{"stockId":3000000006341,"date":"2024-09-12T16:00:00.000Z","nv":1.3334,"tnv":1.3334},{"stockId":3000000006341,"date":"2024-09-11T16:00:00.000Z","nv":1.3493,"tnv":1.3493},{"stockId":3000000006341,"date":"2024-09-10T16:00:00.000Z","nv":1.3697,"tnv":1.3697},{"stockId":3000000006341,"date":"2024-09-09T16:00:00.000Z","nv":1.3595,"tnv":1.3595},{"stockId":3000000006341,"date":"2024-09-08T16:00:00.000Z","nv":1.3561,"tnv":1.3561},{"stockId":3000000006341,"date":"2024-09-05T16:00:00.000Z","nv":1.3663,"tnv":1.3663},{"stockId":3000000006341,"date":"2024-09-04T16:00:00.000Z","nv":1.3869,"tnv":1.3869},{"stockId":3000000006341,"date":"2024-09-03T16:00:00.000Z","nv":1.3792,"tnv":1.3792},{"stockId":3000000006341,"date":"2024-09-02T16:00:00.000Z","nv":1.3844,"tnv":1.3844},{"stockId":3000000006341,"date":"2024-09-01T16:00:00.000Z","nv":1.3707,"tnv":1.3707},{"stockId":3000000006341,"date":"2024-08-29T16:00:00.000Z","nv":1.4074,"tnv":1.4074},{"stockId":3000000006341,"date":"2024-08-28T16:00:00.000Z","nv":1.3672,"tnv":1.3672},{"stockId":3000000006341,"date":"2024-08-27T16:00:00.000Z","nv":1.3435,"tnv":1.3435},{"stockId":3000000006341,"date":"2024-08-26T16:00:00.000Z","nv":1.3577,"tnv":1.3577},{"stockId":3000000006341,"date":"2024-08-25T16:00:00.000Z","nv":1.3596,"tnv":1.3596},{"stockId":3000000006341,"date":"2024-08-22T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000006341,"date":"2024-08-21T16:00:00.000Z","nv":1.3669,"tnv":1.3669},{"stockId":3000000006341,"date":"2024-08-20T16:00:00.000Z","nv":1.3851,"tnv":1.3851},{"stockId":3000000006341,"date":"2024-08-19T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000006341,"date":"2024-08-18T16:00:00.000Z","nv":1.4067,"tnv":1.4067},{"stockId":3000000006341,"date":"2024-08-15T16:00:00.000Z","nv":1.4121,"tnv":1.4121},{"stockId":3000000006341,"date":"2024-08-14T16:00:00.000Z","nv":1.4186,"tnv":1.4186},{"stockId":3000000006341,"date":"2024-08-13T16:00:00.000Z","nv":1.4101,"tnv":1.4101},{"stockId":3000000006341,"date":"2024-08-12T16:00:00.000Z","nv":1.4301,"tnv":1.4301},{"stockId":3000000006341,"date":"2024-08-11T16:00:00.000Z","nv":1.4372,"tnv":1.4372},{"stockId":3000000006341,"date":"2024-08-08T16:00:00.000Z","nv":1.4372,"tnv":1.4372},{"stockId":3000000006341,"date":"2024-08-07T16:00:00.000Z","nv":1.4498,"tnv":1.4498},{"stockId":3000000006341,"date":"2024-08-06T16:00:00.000Z","nv":1.4402,"tnv":1.4402},{"stockId":3000000006341,"date":"2024-08-05T16:00:00.000Z","nv":1.437,"tnv":1.437},{"stockId":3000000006341,"date":"2024-08-04T16:00:00.000Z","nv":1.4194,"tnv":1.4194},{"stockId":3000000006341,"date":"2024-08-01T16:00:00.000Z","nv":1.4184,"tnv":1.4184},{"stockId":3000000006341,"date":"2024-07-31T16:00:00.000Z","nv":1.4264,"tnv":1.4264},{"stockId":3000000006341,"date":"2024-07-30T16:00:00.000Z","nv":1.4505,"tnv":1.4505},{"stockId":3000000006341,"date":"2024-07-29T16:00:00.000Z","nv":1.4025,"tnv":1.4025},{"stockId":3000000006341,"date":"2024-07-28T16:00:00.000Z","nv":1.4092,"tnv":1.4092},{"stockId":3000000006341,"date":"2024-07-25T16:00:00.000Z","nv":1.4352,"tnv":1.4352},{"stockId":3000000006341,"date":"2024-07-24T16:00:00.000Z","nv":1.4291,"tnv":1.4291},{"stockId":3000000006341,"date":"2024-07-23T16:00:00.000Z","nv":1.4307,"tnv":1.4307},{"stockId":3000000006341,"date":"2024-07-22T16:00:00.000Z","nv":1.4465,"tnv":1.4465},{"stockId":3000000006341,"date":"2024-07-21T16:00:00.000Z","nv":1.4975,"tnv":1.4975},{"stockId":3000000006341,"date":"2024-07-18T16:00:00.000Z","nv":1.5117,"tnv":1.5117},{"stockId":3000000006341,"date":"2024-07-17T16:00:00.000Z","nv":1.494,"tnv":1.494},{"stockId":3000000006341,"date":"2024-07-16T16:00:00.000Z","nv":1.4848,"tnv":1.4848},{"stockId":3000000006341,"date":"2024-07-15T16:00:00.000Z","nv":1.466,"tnv":1.466},{"stockId":3000000006341,"date":"2024-07-14T16:00:00.000Z","nv":1.458,"tnv":1.458},{"stockId":3000000006341,"date":"2024-07-11T16:00:00.000Z","nv":1.4609,"tnv":1.4609},{"stockId":3000000006341,"date":"2024-07-10T16:00:00.000Z","nv":1.4558,"tnv":1.4558},{"stockId":3000000006341,"date":"2024-07-09T16:00:00.000Z","nv":1.4217,"tnv":1.4217},{"stockId":3000000006341,"date":"2024-07-08T16:00:00.000Z","nv":1.4204,"tnv":1.4204},{"stockId":3000000006341,"date":"2024-07-07T16:00:00.000Z","nv":1.4107,"tnv":1.4107},{"stockId":3000000006341,"date":"2024-07-04T16:00:00.000Z","nv":1.4399,"tnv":1.4399},{"stockId":3000000006341,"date":"2024-07-03T16:00:00.000Z","nv":1.438,"tnv":1.438},{"stockId":3000000006341,"date":"2024-07-02T16:00:00.000Z","nv":1.4562,"tnv":1.4562},{"stockId":3000000006341,"date":"2024-07-01T16:00:00.000Z","nv":1.4715,"tnv":1.4715},{"stockId":3000000006341,"date":"2024-06-30T16:00:00.000Z","nv":1.4809,"tnv":1.4809},{"stockId":3000000006341,"date":"2024-06-27T16:00:00.000Z","nv":1.4814,"tnv":1.4814},{"stockId":3000000006341,"date":"2024-06-26T16:00:00.000Z","nv":1.4969,"tnv":1.4969},{"stockId":3000000006341,"date":"2024-06-25T16:00:00.000Z","nv":1.516,"tnv":1.516},{"stockId":3000000006341,"date":"2024-06-24T16:00:00.000Z","nv":1.5026,"tnv":1.5026},{"stockId":3000000006341,"date":"2024-06-23T16:00:00.000Z","nv":1.5188,"tnv":1.5188},{"stockId":3000000006341,"date":"2024-06-20T16:00:00.000Z","nv":1.5271,"tnv":1.5271},{"stockId":3000000006341,"date":"2024-06-19T16:00:00.000Z","nv":1.5361,"tnv":1.5361},{"stockId":3000000006341,"date":"2024-06-18T16:00:00.000Z","nv":1.5531,"tnv":1.5531},{"stockId":3000000006341,"date":"2024-06-17T16:00:00.000Z","nv":1.5663,"tnv":1.5663},{"stockId":3000000006341,"date":"2024-06-16T16:00:00.000Z","nv":1.5724,"tnv":1.5724},{"stockId":3000000006341,"date":"2024-06-13T16:00:00.000Z","nv":1.5768,"tnv":1.5768},{"stockId":3000000006341,"date":"2024-06-12T16:00:00.000Z","nv":1.5756,"tnv":1.5756},{"stockId":3000000006341,"date":"2024-06-11T16:00:00.000Z","nv":1.5834,"tnv":1.5834},{"stockId":3000000006341,"date":"2024-06-10T16:00:00.000Z","nv":1.5826,"tnv":1.5826},{"stockId":3000000006341,"date":"2024-06-06T16:00:00.000Z","nv":1.5921,"tnv":1.5921},{"stockId":3000000006341,"date":"2024-06-05T16:00:00.000Z","nv":1.6103,"tnv":1.6103},{"stockId":3000000006341,"date":"2024-06-04T16:00:00.000Z","nv":1.6253,"tnv":1.6253},{"stockId":3000000006341,"date":"2024-06-03T16:00:00.000Z","nv":1.6361,"tnv":1.6361},{"stockId":3000000006341,"date":"2024-06-02T16:00:00.000Z","nv":1.6174,"tnv":1.6174},{"stockId":3000000006341,"date":"2024-05-30T16:00:00.000Z","nv":1.6211,"tnv":1.6211},{"stockId":3000000006341,"date":"2024-05-29T16:00:00.000Z","nv":1.6268,"tnv":1.6268},{"stockId":3000000006341,"date":"2024-05-28T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000006341,"date":"2024-05-27T16:00:00.000Z","nv":1.6343,"tnv":1.6343},{"stockId":3000000006341,"date":"2024-05-26T16:00:00.000Z","nv":1.6478,"tnv":1.6478},{"stockId":3000000006341,"date":"2024-05-23T16:00:00.000Z","nv":1.6412,"tnv":1.6412},{"stockId":3000000006341,"date":"2024-05-22T16:00:00.000Z","nv":1.6643,"tnv":1.6643},{"stockId":3000000006341,"date":"2024-05-21T16:00:00.000Z","nv":1.6862,"tnv":1.6862},{"stockId":3000000006341,"date":"2024-05-20T16:00:00.000Z","nv":1.6809,"tnv":1.6809},{"stockId":3000000006341,"date":"2024-05-19T16:00:00.000Z","nv":1.6894,"tnv":1.6894},{"stockId":3000000006341,"date":"2024-05-16T16:00:00.000Z","nv":1.6811,"tnv":1.6811},{"stockId":3000000006341,"date":"2024-05-15T16:00:00.000Z","nv":1.6701,"tnv":1.6701},{"stockId":3000000006341,"date":"2024-05-14T16:00:00.000Z","nv":1.6671,"tnv":1.6671},{"stockId":3000000006341,"date":"2024-05-13T16:00:00.000Z","nv":1.6815,"tnv":1.6815},{"stockId":3000000006341,"date":"2024-05-12T16:00:00.000Z","nv":1.6823,"tnv":1.6823},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006341,"nv":1.7011,"tnv":1.7011},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006341,"nv":1.7082,"tnv":1.7082},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006341,"nv":1.6948,"tnv":1.6948},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006341,"nv":1.7112,"tnv":1.7112},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006341,"nv":1.7042,"tnv":1.7042},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006341,"nv":1.665,"tnv":1.665},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006341,"nv":1.6764,"tnv":1.6764},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006341,"nv":1.6519,"tnv":1.6519},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006341,"nv":1.6229,"tnv":1.6229},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006341,"nv":1.628,"tnv":1.628},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006341,"nv":1.6338,"tnv":1.6338},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006341,"nv":1.6357,"tnv":1.6357},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006341,"nv":1.6263,"tnv":1.6263},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006341,"nv":1.6455,"tnv":1.6455},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006341,"nv":1.6474,"tnv":1.6474},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006341,"nv":1.6309,"tnv":1.6309},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006341,"nv":1.6529,"tnv":1.6529}],"influencesList":[]}