window.pageData = {"startDate":"2024-06-14T18:03:32.381Z","endDate":"2026-06-14T18:03:32.381Z","stock":{"_id":3000000006524,"stockCode":"006524","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-10-15T16:00:00.000Z","setUpScale":228327000,"market":"a","tickerId":6524,"custody":"招商银行股份有限公司","name":"前海开源MSCI中国A股指数型证券投资基金","shortName":"前海开源MSCI中国A股指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-11-26T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源MSCI中国A股指数","pinyin":"qhkymscizgagzsxzqtzjj","indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"林巧亮","stockType":"fund_manager","stockCode":"db20880223","exchange":"fm","tickerId":121712224950},{"name":"周双志","stockType":"fund_manager","stockCode":"j101020890","exchange":"fm","tickerId":261926265240}],"hotMetrics":{"fss":{"stockId":3000000006524,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.20739999999999997,"f_ins_h_s_r_c_hy":0.018799999999999983,"f_ins_h_s_r_c_1y":0.03579999999999997,"f_ind_h_s_r":0.7926000000000001,"f_ind_h_s_r_c_hy":-0.018799999999999928,"f_ind_h_s_r_c_1y":-0.03579999999999994,"f_h_a":608,"f_h_s_a":14091,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006524,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.5342687533729088,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.32693614130434784,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.421984572230014,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.549853907962016,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.5702531645569621,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.6030108725954837,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.5690778196777511,"f_p_r_y5_ssc":1810,"f_p_r_y5_ssrp":0.6826976229961305,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.4878170894526035},"fp":{"stockId":3000000006524,"type":"fp","f_p_r_fys":0.035998459958932916,"f_p_r_m1":-0.03352289733612701,"f_p_r_m3":0.008117389946924902,"f_p_r_m6":0.04851279386933438,"f_p_r_y1":0.23992012902234894,"f_p_r_y3":0.26956043091924276,"f_cagr_p_r_fs":0.07847930831731675,"f_p_r_d1":-0.0031204810107314795,"f_p_r_y2":0.3645199459094004,"f_p_r_y5":-0.03253835091083568,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000006524,"type":"ff","f_m_f":99326,"f_m_f_r":0.005,"f_c_f":19865,"f_c_f_r":0.001,"f_m_a_c_f":119191,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006524,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.6145,"f_nv_cr":0.011718260433638328},"f_as":{"stockId":3000000006524,"type":"f_as","f_tas":7836210.2401,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006525,"stockCode":"006525","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-10-15T16:00:00.000Z","setUpScale":228327000,"market":"a","tickerId":6525,"custody":"招商银行股份有限公司","name":"前海开源MSCI中国A股指数型证券投资基金","shortName":"前海开源MSCI中国A股指数C","fundSecondLevel":"company","__csrcFundId":5738,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-08T23:14:15.387Z","inceptionDate":"2018-11-26T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkymscizgagzsxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":600036,"holdings":13289,"marketCap":522523,"netValueRatio":0.0416,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":300750,"holdings":1140,"marketCap":457938,"netValueRatio":0.0365,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":600519,"holdings":300,"marketCap":435000,"netValueRatio":0.0346,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":601899,"holdings":5200,"marketCap":170144,"netValueRatio":0.0135,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":601138,"holdings":3300,"marketCap":169818,"netValueRatio":0.0135,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":600900,"holdings":6200,"marketCap":167648,"netValueRatio":0.0133,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":300308,"holdings":280,"marketCap":159434,"netValueRatio":0.0127,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":601318,"holdings":2700,"marketCap":153306,"netValueRatio":0.0122,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":601288,"holdings":22100,"marketCap":148070,"netValueRatio":0.0118,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockId":2594,"holdings":1400,"marketCap":147350,"netValueRatio":0.0117,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}}],"bondHoldings":[{"_id":"69e8f9761398d79843000add","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006524,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303982,"netValueRatio":0.0242,"lastUpdated":"2026-04-22T16:38:14.391Z"}],"lastFsMetrics":{"latestTurnoverRate":0.4377080202072977,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006524,"nv":1.6145,"tnv":1.7145},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006524,"nv":1.5958,"tnv":1.6958},{"stockId":3000000006524,"date":"2026-06-09T16:00:00.000Z","nv":1.5995,"tnv":1.6995},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006524,"nv":1.615,"tnv":1.715},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006524,"nv":1.5826,"tnv":1.6826},{"stockId":3000000006524,"date":"2026-06-04T16:00:00.000Z","nv":1.6191,"tnv":1.7191},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006524,"nv":1.6459,"tnv":1.7459},{"stockId":3000000006524,"date":"2026-06-02T16:00:00.000Z","nv":1.6548,"tnv":1.7548},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006524,"nv":1.65,"tnv":1.75},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006524,"nv":1.6301,"tnv":1.7301},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006524,"nv":1.647,"tnv":1.747},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006524,"nv":1.6564,"tnv":1.7564},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006524,"nv":1.6549,"tnv":1.7549},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006524,"nv":1.6699,"tnv":1.7699},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006524,"nv":1.663,"tnv":1.763},{"stockId":3000000006524,"date":"2026-05-21T16:00:00.000Z","nv":1.6399,"tnv":1.7399},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006524,"nv":1.6197,"tnv":1.7197},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006524,"nv":1.6445,"tnv":1.7445},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006524,"nv":1.6442,"tnv":1.7442},{"stockId":3000000006524,"date":"2026-05-17T16:00:00.000Z","nv":1.6356,"tnv":1.7356},{"stockId":3000000006524,"date":"2026-05-14T16:00:00.000Z","nv":1.6414,"tnv":1.7414},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006524,"nv":1.6594,"tnv":1.7594},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006524,"nv":1.6896,"tnv":1.7896},{"stockId":3000000006524,"date":"2026-05-11T16:00:00.000Z","nv":1.6705,"tnv":1.7705},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006524,"nv":1.6763,"tnv":1.7763},{"stockId":3000000006524,"date":"2026-05-07T16:00:00.000Z","nv":1.6494,"tnv":1.7494},{"stockId":3000000006524,"date":"2026-05-06T16:00:00.000Z","nv":1.6572,"tnv":1.7572},{"stockId":3000000006524,"date":"2026-05-05T16:00:00.000Z","nv":1.649,"tnv":1.749},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006524,"nv":1.6224,"tnv":1.7224},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006524,"nv":1.6254,"tnv":1.7254},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006524,"nv":1.6099,"tnv":1.7099},{"stockId":3000000006524,"date":"2026-04-26T16:00:00.000Z","nv":1.6152,"tnv":1.7152},{"stockId":3000000006524,"date":"2026-04-23T16:00:00.000Z","nv":1.6112,"tnv":1.7112},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006524,"nv":1.6162,"tnv":1.7162},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006524,"nv":1.6231,"tnv":1.7231},{"stockId":3000000006524,"date":"2026-04-20T16:00:00.000Z","nv":1.6095,"tnv":1.7095},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006524,"nv":1.6087,"tnv":1.7087},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006524,"nv":1.5998,"tnv":1.6998},{"stockId":3000000006524,"date":"2026-04-15T16:00:00.000Z","nv":1.602,"tnv":1.702},{"stockId":3000000006524,"date":"2026-04-14T16:00:00.000Z","nv":1.5849,"tnv":1.6849},{"stockId":3000000006524,"date":"2026-04-13T16:00:00.000Z","nv":1.5903,"tnv":1.6903},{"stockId":3000000006524,"date":"2026-04-12T16:00:00.000Z","nv":1.5715,"tnv":1.6715},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006524,"nv":1.5688,"tnv":1.6688},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006524,"nv":1.5495,"tnv":1.6495},{"stockId":3000000006524,"date":"2026-04-07T16:00:00.000Z","nv":1.5598,"tnv":1.6598},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006524,"nv":1.5083,"tnv":1.6083},{"stockId":3000000006524,"date":"2026-04-02T16:00:00.000Z","nv":1.5081,"tnv":1.6081},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006524,"nv":1.5221,"tnv":1.6221},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006524,"nv":1.5377,"tnv":1.6377},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006524,"nv":1.5143,"tnv":1.6143},{"stockId":3000000006524,"date":"2026-03-29T16:00:00.000Z","nv":1.5301,"tnv":1.6301},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006524,"nv":1.5317,"tnv":1.6317},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006524,"nv":1.5211,"tnv":1.6211},{"stockId":3000000006524,"date":"2026-03-24T16:00:00.000Z","nv":1.5401,"tnv":1.6401},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006524,"nv":1.5192,"tnv":1.6192},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006524,"nv":1.5009,"tnv":1.6009},{"stockId":3000000006524,"date":"2026-03-19T16:00:00.000Z","nv":1.5499,"tnv":1.6499},{"stockId":3000000006524,"date":"2026-03-18T16:00:00.000Z","nv":1.5584,"tnv":1.6584},{"stockId":3000000006524,"date":"2026-03-17T16:00:00.000Z","nv":1.5849,"tnv":1.6849},{"stockId":3000000006524,"date":"2026-03-16T16:00:00.000Z","nv":1.5781,"tnv":1.6781},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006524,"nv":1.5925,"tnv":1.6925},{"stockId":3000000006524,"date":"2026-03-12T16:00:00.000Z","nv":1.5919,"tnv":1.6919},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006524,"nv":1.6015,"tnv":1.7015},{"stockId":3000000006524,"date":"2026-03-10T16:00:00.000Z","nv":1.6065,"tnv":1.7065},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006524,"nv":1.5984,"tnv":1.6984},{"stockId":3000000006524,"date":"2026-03-08T16:00:00.000Z","nv":1.5797,"tnv":1.6797},{"stockId":3000000006524,"date":"2026-03-05T16:00:00.000Z","nv":1.5934,"tnv":1.6934},{"stockId":3000000006524,"date":"2026-03-04T16:00:00.000Z","nv":1.5886,"tnv":1.6886},{"stockId":3000000006524,"date":"2026-03-03T16:00:00.000Z","nv":1.5743,"tnv":1.6743},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006524,"nv":1.5898,"tnv":1.6898},{"stockId":3000000006524,"date":"2026-03-01T16:00:00.000Z","nv":1.6143,"tnv":1.7143},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006524,"nv":1.6095,"tnv":1.7095},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006524,"nv":1.6098,"tnv":1.7098},{"stockId":3000000006524,"date":"2026-02-24T16:00:00.000Z","nv":1.612,"tnv":1.712},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006524,"nv":1.6007,"tnv":1.7007},{"stockId":3000000006524,"date":"2026-02-12T16:00:00.000Z","nv":1.5861,"tnv":1.6861},{"stockId":3000000006524,"date":"2026-02-11T16:00:00.000Z","nv":1.6057,"tnv":1.7057},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006524,"nv":1.603,"tnv":1.703},{"stockId":3000000006524,"date":"2026-02-09T16:00:00.000Z","nv":1.6031,"tnv":1.7031},{"stockId":3000000006524,"date":"2026-02-08T16:00:00.000Z","nv":1.6018,"tnv":1.7018},{"stockId":3000000006524,"date":"2026-02-05T16:00:00.000Z","nv":1.579,"tnv":1.679},{"stockId":3000000006524,"date":"2026-02-04T16:00:00.000Z","nv":1.5847,"tnv":1.6847},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006524,"nv":1.5957,"tnv":1.6957},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006524,"nv":1.5813,"tnv":1.6813},{"stockId":3000000006524,"date":"2026-02-01T16:00:00.000Z","nv":1.5602,"tnv":1.6602},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006524,"nv":1.5963,"tnv":1.6963},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006524,"nv":1.6149,"tnv":1.7149},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006524,"nv":1.6069,"tnv":1.7069},{"stockId":3000000006524,"date":"2026-01-26T16:00:00.000Z","nv":1.6011,"tnv":1.7011},{"stockId":3000000006524,"date":"2026-01-25T16:00:00.000Z","nv":1.6018,"tnv":1.7018},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006524,"nv":1.5999,"tnv":1.6999},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006524,"nv":1.6011,"tnv":1.7011},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006524,"nv":1.6019,"tnv":1.7019},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006524,"nv":1.599,"tnv":1.699},{"stockId":3000000006524,"date":"2026-01-18T16:00:00.000Z","nv":1.6013,"tnv":1.7013},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006524,"nv":1.5993,"tnv":1.6993},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006524,"nv":1.6031,"tnv":1.7031},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006524,"nv":1.6006,"tnv":1.7006},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006524,"nv":1.6048,"tnv":1.7048},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006524,"nv":1.6143,"tnv":1.7143},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006524,"nv":1.6043,"tnv":1.7043},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006524,"nv":1.5967,"tnv":1.6967},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006524,"nv":1.6084,"tnv":1.7084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006524,"nv":1.6095,"tnv":1.7095},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006524,"nv":1.5851,"tnv":1.6851},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006524,"nv":1.5584,"tnv":1.6584},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006524,"nv":1.5647,"tnv":1.6647},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006524,"nv":1.5626,"tnv":1.6626},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006524,"nv":1.5681,"tnv":1.6681},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006524,"nv":1.5638,"tnv":1.6638},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006524,"nv":1.5606,"tnv":1.6606},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006524,"nv":1.5551,"tnv":1.6551},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006524,"nv":1.5519,"tnv":1.6519},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006524,"nv":1.5385,"tnv":1.6385},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006524,"nv":1.5329,"tnv":1.6329},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006524,"nv":1.5398,"tnv":1.6398},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006524,"nv":1.516,"tnv":1.616},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006524,"nv":1.5309,"tnv":1.6309},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006524,"nv":1.5398,"tnv":1.6398},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006524,"nv":1.5297,"tnv":1.6297},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006524,"nv":1.5406,"tnv":1.6406},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006524,"nv":1.5428,"tnv":1.6428},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006524,"nv":1.5487,"tnv":1.6487},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006524,"nv":1.5388,"tnv":1.6388},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006524,"nv":1.5266,"tnv":1.6266},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006524,"nv":1.5236,"tnv":1.6236},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006524,"nv":1.5309,"tnv":1.6309},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006524,"nv":1.5382,"tnv":1.6382},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006524,"nv":1.5236,"tnv":1.6236},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006524,"nv":1.5195,"tnv":1.6195},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006524,"nv":1.5193,"tnv":1.6193},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006524,"nv":1.5127,"tnv":1.6127},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006524,"nv":1.4997,"tnv":1.5997},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006524,"nv":1.5026,"tnv":1.6026},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006524,"nv":1.5371,"tnv":1.6371},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006524,"nv":1.545,"tnv":1.645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006524,"nv":1.5405,"tnv":1.6405},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006524,"nv":1.5513,"tnv":1.6513},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006524,"nv":1.5603,"tnv":1.6603},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006524,"nv":1.582,"tnv":1.682},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006524,"nv":1.5656,"tnv":1.6656},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006524,"nv":1.5691,"tnv":1.6691},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006524,"nv":1.5812,"tnv":1.6812},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006524,"nv":1.5742,"tnv":1.6742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006524,"nv":1.5779,"tnv":1.6779},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006524,"nv":1.5599,"tnv":1.6599},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006524,"nv":1.5568,"tnv":1.6568},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006524,"nv":1.5685,"tnv":1.6685},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006524,"nv":1.5636,"tnv":1.6636},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006524,"nv":1.5846,"tnv":1.6846},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006524,"nv":1.5968,"tnv":1.6968},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006524,"nv":1.5778,"tnv":1.6778},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006524,"nv":1.5857,"tnv":1.6857},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006524,"nv":1.5669,"tnv":1.6669},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006524,"nv":1.5503,"tnv":1.6503},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006524,"nv":1.5462,"tnv":1.6462},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006524,"nv":1.5511,"tnv":1.6511},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006524,"nv":1.5286,"tnv":1.6286},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006524,"nv":1.5216,"tnv":1.6216},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006524,"nv":1.5544,"tnv":1.6544},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006524,"nv":1.5519,"tnv":1.6519},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006524,"nv":1.5304,"tnv":1.6304},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006524,"nv":1.5468,"tnv":1.6468},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006524,"nv":1.5543,"tnv":1.6543},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006524,"nv":1.5823,"tnv":1.6823},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006524,"nv":1.5609,"tnv":1.6609},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006524,"nv":1.5554,"tnv":1.6554},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006524,"nv":1.5345,"tnv":1.6345},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006524,"nv":1.5486,"tnv":1.6486},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006524,"nv":1.5397,"tnv":1.6397},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006524,"nv":1.5243,"tnv":1.6243},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006524,"nv":1.5281,"tnv":1.6281},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006524,"nv":1.5224,"tnv":1.6224},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006524,"nv":1.5221,"tnv":1.6221},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006524,"nv":1.5411,"tnv":1.6411},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006524,"nv":1.5318,"tnv":1.6318},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006524,"nv":1.5346,"tnv":1.6346},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006524,"nv":1.5323,"tnv":1.6323},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006524,"nv":1.5383,"tnv":1.6383},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006524,"nv":1.5035,"tnv":1.6035},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006524,"nv":1.5001,"tnv":1.6001},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006524,"nv":1.5092,"tnv":1.6092},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006524,"nv":1.5072,"tnv":1.6072},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006524,"nv":1.4748,"tnv":1.5748},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006524,"nv":1.5045,"tnv":1.6045},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006524,"nv":1.5163,"tnv":1.6163},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006524,"nv":1.5285,"tnv":1.6285},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006524,"nv":1.5214,"tnv":1.6214},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006524,"nv":1.5084,"tnv":1.6084},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006524,"nv":1.4856,"tnv":1.5856},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006524,"nv":1.5091,"tnv":1.6091},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006524,"nv":1.5127,"tnv":1.6127},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006524,"nv":1.4822,"tnv":1.5822},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006524,"nv":1.4548,"tnv":1.5548},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006524,"nv":1.4518,"tnv":1.5518},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006524,"nv":1.4352,"tnv":1.5352},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006524,"nv":1.4376,"tnv":1.5376},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006524,"nv":1.4259,"tnv":1.5259},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006524,"nv":1.4138,"tnv":1.5138},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006524,"nv":1.4168,"tnv":1.5168},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006524,"nv":1.405,"tnv":1.505},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006524,"nv":1.3982,"tnv":1.4982},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006524,"nv":1.3913,"tnv":1.4913},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006524,"nv":1.3932,"tnv":1.4932},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006524,"nv":1.392,"tnv":1.492},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006524,"nv":1.3884,"tnv":1.4884},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006524,"nv":1.377,"tnv":1.477},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006524,"nv":1.3727,"tnv":1.4727},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006524,"nv":1.3789,"tnv":1.4789},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006524,"nv":1.403,"tnv":1.503},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006524,"nv":1.4031,"tnv":1.5031},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006524,"nv":1.3977,"tnv":1.4977},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006524,"nv":1.3945,"tnv":1.4945},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006524,"nv":1.4004,"tnv":1.5004},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006524,"nv":1.3902,"tnv":1.4902},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006524,"nv":1.39,"tnv":1.49},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006524,"nv":1.3777,"tnv":1.4777},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006524,"nv":1.3673,"tnv":1.4673},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006524,"nv":1.3578,"tnv":1.4578},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006524,"nv":1.3482,"tnv":1.4482},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006524,"nv":1.3494,"tnv":1.4494},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006524,"nv":1.3499,"tnv":1.4499},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006524,"nv":1.3485,"tnv":1.4485},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006524,"nv":1.3457,"tnv":1.4457},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006524,"nv":1.3389,"tnv":1.4389},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006524,"nv":1.3409,"tnv":1.4409},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006524,"nv":1.3296,"tnv":1.4296},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006524,"nv":1.3336,"tnv":1.4336},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006524,"nv":1.3297,"tnv":1.4297},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006524,"nv":1.3218,"tnv":1.4218},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006524,"nv":1.3225,"tnv":1.4225},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006524,"nv":1.3201,"tnv":1.4201},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006524,"nv":1.3147,"tnv":1.4147},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006524,"nv":1.321,"tnv":1.421},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006524,"nv":1.324,"tnv":1.424},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006524,"nv":1.3059,"tnv":1.4059},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006524,"nv":1.291,"tnv":1.391},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006524,"nv":1.2873,"tnv":1.3873},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006524,"nv":1.2861,"tnv":1.3861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006524,"nv":1.2968,"tnv":1.3968},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006524,"nv":1.295,"tnv":1.395},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006524,"nv":1.2962,"tnv":1.3962},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006524,"nv":1.2931,"tnv":1.3931},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006524,"nv":1.3021,"tnv":1.4021},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006524,"nv":1.3022,"tnv":1.4022},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006524,"nv":1.2927,"tnv":1.3927},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006524,"nv":1.2996,"tnv":1.3996},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006524,"nv":1.2956,"tnv":1.3956},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006524,"nv":1.2956,"tnv":1.3956},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006524,"nv":1.2915,"tnv":1.3915},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006524,"nv":1.2863,"tnv":1.3863},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006524,"nv":1.2828,"tnv":1.3828},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006524,"nv":1.2893,"tnv":1.3893},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006524,"nv":1.2813,"tnv":1.3813},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006524,"nv":1.2825,"tnv":1.3825},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006524,"nv":1.2888,"tnv":1.3888},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006524,"nv":1.2948,"tnv":1.3948},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006524,"nv":1.3047,"tnv":1.4047},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006524,"nv":1.3067,"tnv":1.4067},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006524,"nv":1.3008,"tnv":1.4008},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006524,"nv":1.2939,"tnv":1.3939},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006524,"nv":1.2975,"tnv":1.3975},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006524,"nv":1.3029,"tnv":1.4029},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006524,"nv":1.3142,"tnv":1.4142},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006524,"nv":1.3001,"tnv":1.4001},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006524,"nv":1.2979,"tnv":1.3979},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006524,"nv":1.2847,"tnv":1.3847},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006524,"nv":1.2861,"tnv":1.3861},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006524,"nv":1.2801,"tnv":1.3801},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006524,"nv":1.2735,"tnv":1.3735},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006524,"nv":1.2605,"tnv":1.3605},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006524,"nv":1.2617,"tnv":1.3617},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006524,"nv":1.2647,"tnv":1.3647},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006524,"nv":1.2669,"tnv":1.3669},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006524,"nv":1.2658,"tnv":1.3658},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006524,"nv":1.267,"tnv":1.367},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006524,"nv":1.2656,"tnv":1.3656},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006524,"nv":1.2652,"tnv":1.3652},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006524,"nv":1.2602,"tnv":1.3602},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006524,"nv":1.2598,"tnv":1.3598},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006524,"nv":1.2596,"tnv":1.3596},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006524,"nv":1.2572,"tnv":1.3572},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006524,"nv":1.2573,"tnv":1.3573},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006524,"nv":1.253,"tnv":1.353},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006524,"nv":1.2477,"tnv":1.3477},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006524,"nv":1.2312,"tnv":1.3312},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006524,"nv":1.2187,"tnv":1.3187},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006524,"nv":1.2004,"tnv":1.3004},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006524,"nv":1.2899,"tnv":1.3899},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006524,"nv":1.2977,"tnv":1.3977},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006524,"nv":1.2984,"tnv":1.3984},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006524,"nv":1.2969,"tnv":1.3969},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006524,"nv":1.3062,"tnv":1.4062},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006524,"nv":1.312,"tnv":1.412},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006524,"nv":1.3082,"tnv":1.4082},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006524,"nv":1.3118,"tnv":1.4118},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006524,"nv":1.3126,"tnv":1.4126},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006524,"nv":1.3068,"tnv":1.4068},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006524,"nv":1.3256,"tnv":1.4256},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006524,"nv":1.3359,"tnv":1.4359},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006524,"nv":1.3356,"tnv":1.4356},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006524,"nv":1.3333,"tnv":1.4333},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006524,"nv":1.3352,"tnv":1.4352},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006524,"nv":1.3057,"tnv":1.4057},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006524,"nv":1.3107,"tnv":1.4107},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006524,"nv":1.3143,"tnv":1.4143},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006524,"nv":1.3098,"tnv":1.4098},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006524,"nv":1.3139,"tnv":1.4139},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006524,"nv":1.3175,"tnv":1.4175},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006524,"nv":1.3013,"tnv":1.4013},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006524,"nv":1.2964,"tnv":1.3964},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006524,"nv":1.2977,"tnv":1.3977},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006524,"nv":1.2975,"tnv":1.3975},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006524,"nv":1.3219,"tnv":1.4219},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006524,"nv":1.319,"tnv":1.419},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006524,"nv":1.3076,"tnv":1.4076},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006524,"nv":1.3206,"tnv":1.4206},{"stockId":3000000006524,"date":"2025-02-20T16:00:00.000Z","nv":1.3226,"tnv":1.4226},{"stockId":3000000006524,"date":"2025-02-19T16:00:00.000Z","nv":1.3088,"tnv":1.4088},{"stockId":3000000006524,"date":"2025-02-18T16:00:00.000Z","nv":1.311,"tnv":1.411},{"stockId":3000000006524,"date":"2025-02-17T16:00:00.000Z","nv":1.3017,"tnv":1.4017},{"stockId":3000000006524,"date":"2025-02-16T16:00:00.000Z","nv":1.3137,"tnv":1.4137},{"stockId":3000000006524,"date":"2025-02-13T16:00:00.000Z","nv":1.3126,"tnv":1.4126},{"stockId":3000000006524,"date":"2025-02-12T16:00:00.000Z","nv":1.3028,"tnv":1.4028},{"stockId":3000000006524,"date":"2025-02-11T16:00:00.000Z","nv":1.3065,"tnv":1.4065},{"stockId":3000000006524,"date":"2025-02-10T16:00:00.000Z","nv":1.2946,"tnv":1.3946},{"stockId":3000000006524,"date":"2025-02-09T16:00:00.000Z","nv":1.3007,"tnv":1.4007},{"stockId":3000000006524,"date":"2025-02-06T16:00:00.000Z","nv":1.2976,"tnv":1.3976},{"stockId":3000000006524,"date":"2025-02-05T16:00:00.000Z","nv":1.281,"tnv":1.381},{"stockId":3000000006524,"date":"2025-02-04T16:00:00.000Z","nv":1.2655,"tnv":1.3655},{"stockId":3000000006524,"date":"2025-01-26T16:00:00.000Z","nv":1.2738,"tnv":1.3738},{"stockId":3000000006524,"date":"2025-01-23T16:00:00.000Z","nv":1.2785,"tnv":1.3785},{"stockId":3000000006524,"date":"2025-01-22T16:00:00.000Z","nv":1.268,"tnv":1.368},{"stockId":3000000006524,"date":"2025-01-21T16:00:00.000Z","nv":1.2659,"tnv":1.3659},{"stockId":3000000006524,"date":"2025-01-20T16:00:00.000Z","nv":1.2762,"tnv":1.3762},{"stockId":3000000006524,"date":"2025-01-19T16:00:00.000Z","nv":1.2751,"tnv":1.3751},{"stockId":3000000006524,"date":"2025-01-16T16:00:00.000Z","nv":1.2699,"tnv":1.3699},{"stockId":3000000006524,"date":"2025-01-15T16:00:00.000Z","nv":1.2656,"tnv":1.3656},{"stockId":3000000006524,"date":"2025-01-14T16:00:00.000Z","nv":1.264,"tnv":1.364},{"stockId":3000000006524,"date":"2025-01-13T16:00:00.000Z","nv":1.2719,"tnv":1.3719},{"stockId":3000000006524,"date":"2025-01-12T16:00:00.000Z","nv":1.2405,"tnv":1.3405},{"stockId":3000000006524,"date":"2025-01-09T16:00:00.000Z","nv":1.243,"tnv":1.343},{"stockId":3000000006524,"date":"2025-01-08T16:00:00.000Z","nv":1.2577,"tnv":1.3577},{"stockId":3000000006524,"date":"2025-01-07T16:00:00.000Z","nv":1.2619,"tnv":1.3619},{"stockId":3000000006524,"date":"2025-01-06T16:00:00.000Z","nv":1.2639,"tnv":1.3639},{"stockId":3000000006524,"date":"2025-01-05T16:00:00.000Z","nv":1.2551,"tnv":1.3551},{"stockId":3000000006524,"date":"2025-01-02T16:00:00.000Z","nv":1.2569,"tnv":1.3569},{"stockId":3000000006524,"date":"2025-01-01T16:00:00.000Z","nv":1.2713,"tnv":1.3713},{"stockId":3000000006524,"date":"2024-12-30T16:00:00.000Z","nv":1.3083,"tnv":1.4083},{"stockId":3000000006524,"date":"2024-12-29T16:00:00.000Z","nv":1.3296,"tnv":1.4296},{"stockId":3000000006524,"date":"2024-12-26T16:00:00.000Z","nv":1.3249,"tnv":1.4249},{"stockId":3000000006524,"date":"2024-12-25T16:00:00.000Z","nv":1.326,"tnv":1.426},{"stockId":3000000006524,"date":"2024-12-24T16:00:00.000Z","nv":1.3251,"tnv":1.4251},{"stockId":3000000006524,"date":"2024-12-23T16:00:00.000Z","nv":1.326,"tnv":1.426},{"stockId":3000000006524,"date":"2024-12-22T16:00:00.000Z","nv":1.3097,"tnv":1.4097},{"stockId":3000000006524,"date":"2024-12-19T16:00:00.000Z","nv":1.3106,"tnv":1.4106},{"stockId":3000000006524,"date":"2024-12-18T16:00:00.000Z","nv":1.3153,"tnv":1.4153},{"stockId":3000000006524,"date":"2024-12-17T16:00:00.000Z","nv":1.3152,"tnv":1.4152},{"stockId":3000000006524,"date":"2024-12-16T16:00:00.000Z","nv":1.3095,"tnv":1.4095},{"stockId":3000000006524,"date":"2024-12-15T16:00:00.000Z","nv":1.3076,"tnv":1.4076},{"stockId":3000000006524,"date":"2024-12-12T16:00:00.000Z","nv":1.3156,"tnv":1.4156},{"stockId":3000000006524,"date":"2024-12-11T16:00:00.000Z","nv":1.3447,"tnv":1.4447},{"stockId":3000000006524,"date":"2024-12-10T16:00:00.000Z","nv":1.3327,"tnv":1.4327},{"stockId":3000000006524,"date":"2024-12-09T16:00:00.000Z","nv":1.3323,"tnv":1.4323},{"stockId":3000000006524,"date":"2024-12-08T16:00:00.000Z","nv":1.324,"tnv":1.424},{"stockId":3000000006524,"date":"2024-12-05T16:00:00.000Z","nv":1.3258,"tnv":1.4258},{"stockId":3000000006524,"date":"2024-12-04T16:00:00.000Z","nv":1.3103,"tnv":1.4103},{"stockId":3000000006524,"date":"2024-12-03T16:00:00.000Z","nv":1.3123,"tnv":1.4123},{"stockId":3000000006524,"date":"2024-12-02T16:00:00.000Z","nv":1.32,"tnv":1.42},{"stockId":3000000006524,"date":"2024-12-01T16:00:00.000Z","nv":1.3178,"tnv":1.4178},{"stockId":3000000006524,"date":"2024-11-28T16:00:00.000Z","nv":1.3053,"tnv":1.4053},{"stockId":3000000006524,"date":"2024-11-27T16:00:00.000Z","nv":1.2913,"tnv":1.3913},{"stockId":3000000006524,"date":"2024-11-26T16:00:00.000Z","nv":1.3023,"tnv":1.4023},{"stockId":3000000006524,"date":"2024-11-25T16:00:00.000Z","nv":1.2815,"tnv":1.3815},{"stockId":3000000006524,"date":"2024-11-24T16:00:00.000Z","nv":1.2841,"tnv":1.3841},{"stockId":3000000006524,"date":"2024-11-21T16:00:00.000Z","nv":1.2903,"tnv":1.3903},{"stockId":3000000006524,"date":"2024-11-20T16:00:00.000Z","nv":1.3301,"tnv":1.4301},{"stockId":3000000006524,"date":"2024-11-19T16:00:00.000Z","nv":1.3289,"tnv":1.4289},{"stockId":3000000006524,"date":"2024-11-18T16:00:00.000Z","nv":1.3245,"tnv":1.4245},{"stockId":3000000006524,"date":"2024-11-17T16:00:00.000Z","nv":1.3155,"tnv":1.4155},{"stockId":3000000006524,"date":"2024-11-14T16:00:00.000Z","nv":1.3232,"tnv":1.4232},{"stockId":3000000006524,"date":"2024-11-13T16:00:00.000Z","nv":1.3455,"tnv":1.4455},{"stockId":3000000006524,"date":"2024-11-12T16:00:00.000Z","nv":1.369,"tnv":1.469},{"stockId":3000000006524,"date":"2024-11-11T16:00:00.000Z","nv":1.3613,"tnv":1.4613},{"stockId":3000000006524,"date":"2024-11-10T16:00:00.000Z","nv":1.375,"tnv":1.475},{"stockId":3000000006524,"date":"2024-11-07T16:00:00.000Z","nv":1.3688,"tnv":1.4688},{"stockId":3000000006524,"date":"2024-11-06T16:00:00.000Z","nv":1.3799,"tnv":1.4799},{"stockId":3000000006524,"date":"2024-11-05T16:00:00.000Z","nv":1.3425,"tnv":1.4425},{"stockId":3000000006524,"date":"2024-11-04T16:00:00.000Z","nv":1.3468,"tnv":1.4468},{"stockId":3000000006524,"date":"2024-11-03T16:00:00.000Z","nv":1.3154,"tnv":1.4154},{"stockId":3000000006524,"date":"2024-10-31T16:00:00.000Z","nv":1.2984,"tnv":1.3984},{"stockId":3000000006524,"date":"2024-10-30T16:00:00.000Z","nv":1.2987,"tnv":1.3987},{"stockId":3000000006524,"date":"2024-10-29T16:00:00.000Z","nv":1.2969,"tnv":1.3969},{"stockId":3000000006524,"date":"2024-10-28T16:00:00.000Z","nv":1.3043,"tnv":1.4043},{"stockId":3000000006524,"date":"2024-10-27T16:00:00.000Z","nv":1.3168,"tnv":1.4168},{"stockId":3000000006524,"date":"2024-10-24T16:00:00.000Z","nv":1.312,"tnv":1.412},{"stockId":3000000006524,"date":"2024-10-23T16:00:00.000Z","nv":1.3024,"tnv":1.4024},{"stockId":3000000006524,"date":"2024-10-22T16:00:00.000Z","nv":1.3164,"tnv":1.4164},{"stockId":3000000006524,"date":"2024-10-21T16:00:00.000Z","nv":1.3115,"tnv":1.4115},{"stockId":3000000006524,"date":"2024-10-20T16:00:00.000Z","nv":1.3029,"tnv":1.4029},{"stockId":3000000006524,"date":"2024-10-17T16:00:00.000Z","nv":1.3,"tnv":1.4},{"stockId":3000000006524,"date":"2024-10-16T16:00:00.000Z","nv":1.2556,"tnv":1.3556},{"stockId":3000000006524,"date":"2024-10-15T16:00:00.000Z","nv":1.2679,"tnv":1.3679},{"stockId":3000000006524,"date":"2024-10-14T16:00:00.000Z","nv":1.2756,"tnv":1.3756},{"stockId":3000000006524,"date":"2024-10-13T16:00:00.000Z","nv":1.3088,"tnv":1.4088},{"stockId":3000000006524,"date":"2024-10-10T16:00:00.000Z","nv":1.2869,"tnv":1.3869},{"stockId":3000000006524,"date":"2024-10-09T16:00:00.000Z","nv":1.3261,"tnv":1.4261},{"stockId":3000000006524,"date":"2024-10-08T16:00:00.000Z","nv":1.3127,"tnv":1.4127},{"stockId":3000000006524,"date":"2024-10-07T16:00:00.000Z","nv":1.4125,"tnv":1.5125},{"stockId":3000000006524,"date":"2024-09-29T16:00:00.000Z","nv":1.3439,"tnv":1.4439},{"stockId":3000000006524,"date":"2024-09-26T16:00:00.000Z","nv":1.242,"tnv":1.342},{"stockId":3000000006524,"date":"2024-09-25T16:00:00.000Z","nv":1.191,"tnv":1.291},{"stockId":3000000006524,"date":"2024-09-24T16:00:00.000Z","nv":1.1447,"tnv":1.2447},{"stockId":3000000006524,"date":"2024-09-23T16:00:00.000Z","nv":1.1307,"tnv":1.2307},{"stockId":3000000006524,"date":"2024-09-22T16:00:00.000Z","nv":1.085,"tnv":1.185},{"stockId":3000000006524,"date":"2024-09-19T16:00:00.000Z","nv":1.0812,"tnv":1.1812},{"stockId":3000000006524,"date":"2024-09-18T16:00:00.000Z","nv":1.0802,"tnv":1.1802},{"stockId":3000000006524,"date":"2024-09-17T16:00:00.000Z","nv":1.0717,"tnv":1.1717},{"stockId":3000000006524,"date":"2024-09-12T16:00:00.000Z","nv":1.0676,"tnv":1.1676},{"stockId":3000000006524,"date":"2024-09-11T16:00:00.000Z","nv":1.0723,"tnv":1.1723},{"stockId":3000000006524,"date":"2024-09-10T16:00:00.000Z","nv":1.0754,"tnv":1.1754},{"stockId":3000000006524,"date":"2024-09-09T16:00:00.000Z","nv":1.0789,"tnv":1.1789},{"stockId":3000000006524,"date":"2024-09-08T16:00:00.000Z","nv":1.0782,"tnv":1.1782},{"stockId":3000000006524,"date":"2024-09-05T16:00:00.000Z","nv":1.0902,"tnv":1.1902},{"stockId":3000000006524,"date":"2024-09-04T16:00:00.000Z","nv":1.0995,"tnv":1.1995},{"stockId":3000000006524,"date":"2024-09-03T16:00:00.000Z","nv":1.0981,"tnv":1.1981},{"stockId":3000000006524,"date":"2024-09-02T16:00:00.000Z","nv":1.1045,"tnv":1.2045},{"stockId":3000000006524,"date":"2024-09-01T16:00:00.000Z","nv":1.1015,"tnv":1.2015},{"stockId":3000000006524,"date":"2024-08-29T16:00:00.000Z","nv":1.1194,"tnv":1.2194},{"stockId":3000000006524,"date":"2024-08-28T16:00:00.000Z","nv":1.1042,"tnv":1.2042},{"stockId":3000000006524,"date":"2024-08-27T16:00:00.000Z","nv":1.1051,"tnv":1.2051},{"stockId":3000000006524,"date":"2024-08-26T16:00:00.000Z","nv":1.1104,"tnv":1.2104},{"stockId":3000000006524,"date":"2024-08-25T16:00:00.000Z","nv":1.1174,"tnv":1.2174},{"stockId":3000000006524,"date":"2024-08-22T16:00:00.000Z","nv":1.1192,"tnv":1.2192},{"stockId":3000000006524,"date":"2024-08-21T16:00:00.000Z","nv":1.1151,"tnv":1.2151},{"stockId":3000000006524,"date":"2024-08-20T16:00:00.000Z","nv":1.1193,"tnv":1.2193},{"stockId":3000000006524,"date":"2024-08-19T16:00:00.000Z","nv":1.1224,"tnv":1.2224},{"stockId":3000000006524,"date":"2024-08-18T16:00:00.000Z","nv":1.1323,"tnv":1.2323},{"stockId":3000000006524,"date":"2024-08-15T16:00:00.000Z","nv":1.1281,"tnv":1.2281},{"stockId":3000000006524,"date":"2024-08-14T16:00:00.000Z","nv":1.1273,"tnv":1.2273},{"stockId":3000000006524,"date":"2024-08-13T16:00:00.000Z","nv":1.1175,"tnv":1.2175},{"stockId":3000000006524,"date":"2024-08-12T16:00:00.000Z","nv":1.127,"tnv":1.227},{"stockId":3000000006524,"date":"2024-08-11T16:00:00.000Z","nv":1.1248,"tnv":1.2248},{"stockId":3000000006524,"date":"2024-08-08T16:00:00.000Z","nv":1.1262,"tnv":1.2262},{"stockId":3000000006524,"date":"2024-08-07T16:00:00.000Z","nv":1.1298,"tnv":1.2298},{"stockId":3000000006524,"date":"2024-08-06T16:00:00.000Z","nv":1.1285,"tnv":1.2285},{"stockId":3000000006524,"date":"2024-08-05T16:00:00.000Z","nv":1.1282,"tnv":1.2282},{"stockId":3000000006524,"date":"2024-08-04T16:00:00.000Z","nv":1.1267,"tnv":1.2267},{"stockId":3000000006524,"date":"2024-08-01T16:00:00.000Z","nv":1.1404,"tnv":1.2404},{"stockId":3000000006524,"date":"2024-07-31T16:00:00.000Z","nv":1.1523,"tnv":1.2523},{"stockId":3000000006524,"date":"2024-07-30T16:00:00.000Z","nv":1.1592,"tnv":1.2592},{"stockId":3000000006524,"date":"2024-07-29T16:00:00.000Z","nv":1.1334,"tnv":1.2334},{"stockId":3000000006524,"date":"2024-07-28T16:00:00.000Z","nv":1.1409,"tnv":1.2409},{"stockId":3000000006524,"date":"2024-07-25T16:00:00.000Z","nv":1.1462,"tnv":1.2462},{"stockId":3000000006524,"date":"2024-07-24T16:00:00.000Z","nv":1.141,"tnv":1.241},{"stockId":3000000006524,"date":"2024-07-23T16:00:00.000Z","nv":1.1449,"tnv":1.2449},{"stockId":3000000006524,"date":"2024-07-22T16:00:00.000Z","nv":1.15,"tnv":1.25},{"stockId":3000000006524,"date":"2024-07-21T16:00:00.000Z","nv":1.1751,"tnv":1.2751},{"stockId":3000000006524,"date":"2024-07-18T16:00:00.000Z","nv":1.1823,"tnv":1.2823},{"stockId":3000000006524,"date":"2024-07-17T16:00:00.000Z","nv":1.178,"tnv":1.278},{"stockId":3000000006524,"date":"2024-07-16T16:00:00.000Z","nv":1.1723,"tnv":1.2723},{"stockId":3000000006524,"date":"2024-07-15T16:00:00.000Z","nv":1.1725,"tnv":1.2725},{"stockId":3000000006524,"date":"2024-07-14T16:00:00.000Z","nv":1.1653,"tnv":1.2653},{"stockId":3000000006524,"date":"2024-07-11T16:00:00.000Z","nv":1.1647,"tnv":1.2647},{"stockId":3000000006524,"date":"2024-07-10T16:00:00.000Z","nv":1.1636,"tnv":1.2636},{"stockId":3000000006524,"date":"2024-07-09T16:00:00.000Z","nv":1.1488,"tnv":1.2488},{"stockId":3000000006524,"date":"2024-07-08T16:00:00.000Z","nv":1.153,"tnv":1.253},{"stockId":3000000006524,"date":"2024-07-07T16:00:00.000Z","nv":1.1384,"tnv":1.2384},{"stockId":3000000006524,"date":"2024-07-04T16:00:00.000Z","nv":1.1477,"tnv":1.2477},{"stockId":3000000006524,"date":"2024-07-03T16:00:00.000Z","nv":1.1502,"tnv":1.2502},{"stockId":3000000006524,"date":"2024-07-02T16:00:00.000Z","nv":1.1574,"tnv":1.2574},{"stockId":3000000006524,"date":"2024-07-01T16:00:00.000Z","nv":1.1616,"tnv":1.2616},{"stockId":3000000006524,"date":"2024-06-30T16:00:00.000Z","nv":1.1649,"tnv":1.2649},{"stockId":3000000006524,"date":"2024-06-27T16:00:00.000Z","nv":1.1574,"tnv":1.2574},{"stockId":3000000006524,"date":"2024-06-26T16:00:00.000Z","nv":1.1544,"tnv":1.2544},{"stockId":3000000006524,"date":"2024-06-25T16:00:00.000Z","nv":1.1639,"tnv":1.2639},{"stockId":3000000006524,"date":"2024-06-24T16:00:00.000Z","nv":1.1559,"tnv":1.2559},{"stockId":3000000006524,"date":"2024-06-23T16:00:00.000Z","nv":1.1624,"tnv":1.2624},{"stockId":3000000006524,"date":"2024-06-20T16:00:00.000Z","nv":1.1704,"tnv":1.2704},{"stockId":3000000006524,"date":"2024-06-19T16:00:00.000Z","nv":1.1732,"tnv":1.2732},{"stockId":3000000006524,"date":"2024-06-18T16:00:00.000Z","nv":1.1807,"tnv":1.2807},{"stockId":3000000006524,"date":"2024-06-17T16:00:00.000Z","nv":1.1853,"tnv":1.2853},{"stockId":3000000006524,"date":"2024-06-16T16:00:00.000Z","nv":1.1818,"tnv":1.2818}],"influencesList":[]}