window.pageData = {"startDate":"2024-04-07T17:06:31.617Z","endDate":"2026-04-07T17:06:31.617Z","stock":{"_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","fundStatus":"normal","indexFundFlag":1,"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","fundCollection":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"_id":7121712224950,"name":"林巧亮","gender":"m","educationCode":"001002","resume":"林巧亮先生：中国国籍，硕士研究生，2018年6月至2020年6月，任长城证券股份有限公司投资经理助理。2020年6月加盟前海开源基金管理有限公司，现任公司基金经理。2022年8月18日任前海开源量化优选灵活配置混合型证券投资基金基金经理。2023年4月18日担任前海开源睿远稳健增利混合型证券投资基金基金经理。","tickerId":121712224950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20880223","exchange":"fm","cnInfoCode":"db20880223","lastUpdated":"2025-08-22T14:31:04.797Z","followedNum":0,"currency":"CNY","workingDate":"2022-08-17T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"company","pinyin":"lql","appointmentDate":"2025-09-23T16:00:00.000Z"},{"_id":7261926265240,"name":"周双志","gender":"m","educationCode":"001002","resume":"周双志：男，新加坡国立大学硕士。2022年7月加盟前海开源基金管理有限公司，现任公司基金经理。","tickerId":261926265240,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020890","exchange":"fm","cnInfoCode":"j101020890","followedNum":0,"currency":"CNY","lastUpdated":"2026-04-06T00:16:33.614Z","workingDate":"2026-03-31T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"company","pinyin":"zsz","appointmentDate":"2026-03-31T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000006525,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1091,"f_ind_h_s_r":0.8909,"f_h_a":1113,"f_h_s_a":18417,"f_ind_h_s_r_c_1y":0.08479999999999999,"f_ind_h_s_r_c_hy":0.07450000000000001,"f_ins_h_s_r_c_1y":-0.08480000000000001,"f_ins_h_s_r_c_hy":-0.07449999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006525,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.6509247620757767,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.47890036771143407,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.6577530509691314,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.5762937595129376,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.5950892857142858,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6964389959136019,"f_p_r_y3_ssc":2824,"f_p_r_y3_ssrp":0.6542685086787106,"f_p_r_y5_ssc":1718,"f_p_r_y5_ssrp":0.7315084449621433,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.4849063150589868},"fp":{"stockId":3000000006525,"type":"fp","f_p_r_fys":-0.032680164051819505,"f_p_r_m1":-0.05356687898089185,"f_p_r_m3":-0.06270106604428183,"f_p_r_m6":-0.03469109335412113,"f_p_r_y1":0.25392405063291434,"f_p_r_y3":0.10369159919780402,"f_cagr_p_r_fs":0.06837532866398077,"f_p_r_d1":-0.003160410082479026,"f_p_r_y2":0.2638428170451679,"f_p_r_y5":-0.05836501901140523,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000006525,"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":3000000006525,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.4859,"f_nv_cr":0.000134616679006605},"f_as":{"stockId":3000000006525,"type":"f_as","f_tas":7221421.154,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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","__csrcFundId":5738,"fundStatus":"normal","lastUpdated":"2026-03-31T20:21:27.520Z","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}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockId":600036,"holdings":13289,"marketCap":559466,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockId":600519,"holdings":400,"marketCap":550872,"netValueRatio":0.0353,"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":3000000006524,"stockId":300750,"holdings":1440,"marketCap":528854,"netValueRatio":0.0339,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockId":601138,"holdings":4300,"marketCap":266815,"netValueRatio":0.0171,"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":3000000006524,"stockId":601318,"holdings":3500,"marketCap":239400,"netValueRatio":0.0153,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockId":300308,"holdings":380,"marketCap":231800,"netValueRatio":0.0149,"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":3000000006524,"stockId":601899,"holdings":6600,"marketCap":227502,"netValueRatio":0.0146,"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":3000000006524,"stockId":600900,"holdings":7900,"marketCap":214801,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockId":601288,"holdings":27500,"marketCap":211200,"netValueRatio":0.0135,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1695766892279451,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockId":300502,"holdings":400,"marketCap":172352,"netValueRatio":0.011,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}}],"bondHoldings":[{"_id":"69723ac61987889646e6f704","date":"2025-12-30T16:00:00.000Z","fundId":3000000006524,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303028,"netValueRatio":0.0194,"lastUpdated":"2026-01-22T14:57:10.062Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"林巧亮","d":"本基金的基金经理","wy":7,"md":"林巧亮先生，吉林大学硕士。2018年6月至2020年6月任长城证券股份有限公司投资经理助理；2020年6月加盟前海开源基金管理有限公司，现任公司基金经理。","ad":"2025-09-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006525,"nv":1.4859,"tnv":1.5859},{"stockId":3000000006525,"date":"2026-04-02T16:00:00.000Z","nv":1.4857,"tnv":1.5857},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006525,"nv":1.4995,"tnv":1.5995},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006525,"nv":1.515,"tnv":1.615},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006525,"nv":1.4919,"tnv":1.5919},{"stockId":3000000006525,"date":"2026-03-29T16:00:00.000Z","nv":1.5074,"tnv":1.6074},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006525,"nv":1.5091,"tnv":1.6091},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006525,"nv":1.4986,"tnv":1.5986},{"stockId":3000000006525,"date":"2026-03-24T16:00:00.000Z","nv":1.5173,"tnv":1.6173},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006525,"nv":1.4968,"tnv":1.5968},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006525,"nv":1.4788,"tnv":1.5788},{"stockId":3000000006525,"date":"2026-03-19T16:00:00.000Z","nv":1.527,"tnv":1.627},{"stockId":3000000006525,"date":"2026-03-18T16:00:00.000Z","nv":1.5354,"tnv":1.6354},{"stockId":3000000006525,"date":"2026-03-17T16:00:00.000Z","nv":1.5616,"tnv":1.6616},{"stockId":3000000006525,"date":"2026-03-16T16:00:00.000Z","nv":1.5548,"tnv":1.6548},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006525,"nv":1.569,"tnv":1.669},{"stockId":3000000006525,"date":"2026-03-12T16:00:00.000Z","nv":1.5684,"tnv":1.6684},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006525,"nv":1.578,"tnv":1.678},{"stockId":3000000006525,"date":"2026-03-10T16:00:00.000Z","nv":1.5829,"tnv":1.6829},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006525,"nv":1.5749,"tnv":1.6749},{"stockId":3000000006525,"date":"2026-03-08T16:00:00.000Z","nv":1.5565,"tnv":1.6565},{"stockId":3000000006525,"date":"2026-03-05T16:00:00.000Z","nv":1.57,"tnv":1.67},{"stockId":3000000006525,"date":"2026-03-04T16:00:00.000Z","nv":1.5653,"tnv":1.6653},{"stockId":3000000006525,"date":"2026-03-03T16:00:00.000Z","nv":1.5512,"tnv":1.6512},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006525,"nv":1.5665,"tnv":1.6665},{"stockId":3000000006525,"date":"2026-03-01T16:00:00.000Z","nv":1.5906,"tnv":1.6906},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006525,"nv":1.586,"tnv":1.686},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006525,"nv":1.5863,"tnv":1.6863},{"stockId":3000000006525,"date":"2026-02-24T16:00:00.000Z","nv":1.5884,"tnv":1.6884},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006525,"nv":1.5773,"tnv":1.6773},{"stockId":3000000006525,"date":"2026-02-12T16:00:00.000Z","nv":1.563,"tnv":1.663},{"stockId":3000000006525,"date":"2026-02-11T16:00:00.000Z","nv":1.5823,"tnv":1.6823},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006525,"nv":1.5797,"tnv":1.6797},{"stockId":3000000006525,"date":"2026-02-09T16:00:00.000Z","nv":1.5798,"tnv":1.6798},{"stockId":3000000006525,"date":"2026-02-08T16:00:00.000Z","nv":1.5785,"tnv":1.6785},{"stockId":3000000006525,"date":"2026-02-05T16:00:00.000Z","nv":1.5561,"tnv":1.6561},{"stockId":3000000006525,"date":"2026-02-04T16:00:00.000Z","nv":1.5617,"tnv":1.6617},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006525,"nv":1.5726,"tnv":1.6726},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006525,"nv":1.5583,"tnv":1.6583},{"stockId":3000000006525,"date":"2026-02-01T16:00:00.000Z","nv":1.5376,"tnv":1.6376},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006525,"nv":1.5732,"tnv":1.6732},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006525,"nv":1.5915,"tnv":1.6915},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006525,"nv":1.5836,"tnv":1.6836},{"stockId":3000000006525,"date":"2026-01-26T16:00:00.000Z","nv":1.578,"tnv":1.678},{"stockId":3000000006525,"date":"2026-01-25T16:00:00.000Z","nv":1.5786,"tnv":1.6786},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006525,"nv":1.5768,"tnv":1.6768},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006525,"nv":1.578,"tnv":1.678},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006525,"nv":1.5788,"tnv":1.6788},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006525,"nv":1.5759,"tnv":1.6759},{"stockId":3000000006525,"date":"2026-01-18T16:00:00.000Z","nv":1.5782,"tnv":1.6782},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006525,"nv":1.5763,"tnv":1.6763},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006525,"nv":1.58,"tnv":1.68},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006525,"nv":1.5775,"tnv":1.6775},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006525,"nv":1.5817,"tnv":1.6817},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006525,"nv":1.5911,"tnv":1.6911},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006525,"nv":1.5812,"tnv":1.6812},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006525,"nv":1.5738,"tnv":1.6738},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006525,"nv":1.5853,"tnv":1.6853},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006525,"nv":1.5864,"tnv":1.6864},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006525,"nv":1.5623,"tnv":1.6623},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006525,"nv":1.5361,"tnv":1.6361},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006525,"nv":1.5423,"tnv":1.6423},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006525,"nv":1.5402,"tnv":1.6402},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006525,"nv":1.5457,"tnv":1.6457},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006525,"nv":1.5415,"tnv":1.6415},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006525,"nv":1.5384,"tnv":1.6384},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006525,"nv":1.5329,"tnv":1.6329},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006525,"nv":1.5297,"tnv":1.6297},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006525,"nv":1.5166,"tnv":1.6166},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006525,"nv":1.511,"tnv":1.611},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006525,"nv":1.5178,"tnv":1.6178},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006525,"nv":1.4944,"tnv":1.5944},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006525,"nv":1.5091,"tnv":1.6091},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006525,"nv":1.5179,"tnv":1.6179},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006525,"nv":1.508,"tnv":1.608},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006525,"nv":1.5187,"tnv":1.6187},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006525,"nv":1.5209,"tnv":1.6209},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006525,"nv":1.5268,"tnv":1.6268},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006525,"nv":1.517,"tnv":1.617},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006525,"nv":1.5049,"tnv":1.6049},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006525,"nv":1.502,"tnv":1.602},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006525,"nv":1.5092,"tnv":1.6092},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006525,"nv":1.5165,"tnv":1.6165},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006525,"nv":1.502,"tnv":1.602},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006525,"nv":1.498,"tnv":1.598},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006525,"nv":1.4978,"tnv":1.5978},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006525,"nv":1.4914,"tnv":1.5914},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006525,"nv":1.4786,"tnv":1.5786},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006525,"nv":1.4814,"tnv":1.5814},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006525,"nv":1.5154,"tnv":1.6154},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006525,"nv":1.5232,"tnv":1.6232},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006525,"nv":1.5188,"tnv":1.6188},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006525,"nv":1.5295,"tnv":1.6295},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006525,"nv":1.5383,"tnv":1.6383},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006525,"nv":1.5598,"tnv":1.6598},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006525,"nv":1.5436,"tnv":1.6436},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006525,"nv":1.547,"tnv":1.647},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006525,"nv":1.559,"tnv":1.659},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006525,"nv":1.5521,"tnv":1.6521},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006525,"nv":1.5558,"tnv":1.6558},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006525,"nv":1.538,"tnv":1.638},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006525,"nv":1.535,"tnv":1.635},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006525,"nv":1.5465,"tnv":1.6465},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006525,"nv":1.5418,"tnv":1.6418},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006525,"nv":1.5625,"tnv":1.6625},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006525,"nv":1.5745,"tnv":1.6745},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006525,"nv":1.5558,"tnv":1.6558},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006525,"nv":1.5636,"tnv":1.6636},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006525,"nv":1.5451,"tnv":1.6451},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006525,"nv":1.5287,"tnv":1.6287},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006525,"nv":1.5246,"tnv":1.6246},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006525,"nv":1.5295,"tnv":1.6295},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006525,"nv":1.5074,"tnv":1.6074},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006525,"nv":1.5005,"tnv":1.6005},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006525,"nv":1.5328,"tnv":1.6328},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006525,"nv":1.5304,"tnv":1.6304},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006525,"nv":1.5091,"tnv":1.6091},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006525,"nv":1.5253,"tnv":1.6253},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006525,"nv":1.5328,"tnv":1.6328},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006525,"nv":1.5604,"tnv":1.6604},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006525,"nv":1.5393,"tnv":1.6393},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006525,"nv":1.5339,"tnv":1.6339},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006525,"nv":1.5134,"tnv":1.6134},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006525,"nv":1.5272,"tnv":1.6272},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006525,"nv":1.5185,"tnv":1.6185},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006525,"nv":1.5033,"tnv":1.6033},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006525,"nv":1.5071,"tnv":1.6071},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006525,"nv":1.5015,"tnv":1.6015},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006525,"nv":1.5012,"tnv":1.6012},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006525,"nv":1.5199,"tnv":1.6199},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006525,"nv":1.5107,"tnv":1.6107},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006525,"nv":1.5136,"tnv":1.6136},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006525,"nv":1.5113,"tnv":1.6113},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006525,"nv":1.5172,"tnv":1.6172},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006525,"nv":1.4829,"tnv":1.5829},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006525,"nv":1.4796,"tnv":1.5796},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006525,"nv":1.4886,"tnv":1.5886},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006525,"nv":1.4866,"tnv":1.5866},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006525,"nv":1.4546,"tnv":1.5546},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006525,"nv":1.4839,"tnv":1.5839},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006525,"nv":1.4956,"tnv":1.5956},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006525,"nv":1.5077,"tnv":1.6077},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006525,"nv":1.5007,"tnv":1.6007},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006525,"nv":1.4879,"tnv":1.5879},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006525,"nv":1.4654,"tnv":1.5654},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006525,"nv":1.4885,"tnv":1.5885},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006525,"nv":1.4922,"tnv":1.5922},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006525,"nv":1.4621,"tnv":1.5621},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006525,"nv":1.435,"tnv":1.535},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006525,"nv":1.4321,"tnv":1.5321},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006525,"nv":1.4157,"tnv":1.5157},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006525,"nv":1.4181,"tnv":1.5181},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006525,"nv":1.4066,"tnv":1.5066},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006525,"nv":1.3947,"tnv":1.4947},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006525,"nv":1.3976,"tnv":1.4976},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006525,"nv":1.386,"tnv":1.486},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006525,"nv":1.3793,"tnv":1.4793},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006525,"nv":1.3725,"tnv":1.4725},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006525,"nv":1.3744,"tnv":1.4744},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006525,"nv":1.3732,"tnv":1.4732},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006525,"nv":1.3697,"tnv":1.4697},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006525,"nv":1.3584,"tnv":1.4584},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006525,"nv":1.3542,"tnv":1.4542},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006525,"nv":1.3603,"tnv":1.4603},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006525,"nv":1.3841,"tnv":1.4841},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006525,"nv":1.3843,"tnv":1.4843},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006525,"nv":1.3789,"tnv":1.4789},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006525,"nv":1.3758,"tnv":1.4758},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006525,"nv":1.3816,"tnv":1.4816},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006525,"nv":1.3715,"tnv":1.4715},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006525,"nv":1.3714,"tnv":1.4714},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006525,"nv":1.3593,"tnv":1.4593},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006525,"nv":1.349,"tnv":1.449},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006525,"nv":1.3396,"tnv":1.4396},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006525,"nv":1.3302,"tnv":1.4302},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006525,"nv":1.3313,"tnv":1.4313},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006525,"nv":1.3318,"tnv":1.4318},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006525,"nv":1.3305,"tnv":1.4305},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006525,"nv":1.3277,"tnv":1.4277},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006525,"nv":1.3211,"tnv":1.4211},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006525,"nv":1.323,"tnv":1.423},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006525,"nv":1.3119,"tnv":1.4119},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006525,"nv":1.3158,"tnv":1.4158},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006525,"nv":1.312,"tnv":1.412},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006525,"nv":1.3043,"tnv":1.4043},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006525,"nv":1.3049,"tnv":1.4049},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006525,"nv":1.3025,"tnv":1.4025},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006525,"nv":1.2973,"tnv":1.3973},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006525,"nv":1.3034,"tnv":1.4034},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006525,"nv":1.3065,"tnv":1.4065},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006525,"nv":1.2886,"tnv":1.3886},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006525,"nv":1.2739,"tnv":1.3739},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006525,"nv":1.2703,"tnv":1.3703},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006525,"nv":1.2691,"tnv":1.3691},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006525,"nv":1.2796,"tnv":1.3796},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006525,"nv":1.2778,"tnv":1.3778},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006525,"nv":1.279,"tnv":1.379},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006525,"nv":1.276,"tnv":1.376},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006525,"nv":1.2849,"tnv":1.3849},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006525,"nv":1.285,"tnv":1.385},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006525,"nv":1.2757,"tnv":1.3757},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006525,"nv":1.2825,"tnv":1.3825},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006525,"nv":1.2785,"tnv":1.3785},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006525,"nv":1.2786,"tnv":1.3786},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006525,"nv":1.2745,"tnv":1.3745},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006525,"nv":1.2694,"tnv":1.3694},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006525,"nv":1.2659,"tnv":1.3659},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006525,"nv":1.2724,"tnv":1.3724},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006525,"nv":1.2645,"tnv":1.3645},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006525,"nv":1.2656,"tnv":1.3656},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006525,"nv":1.2719,"tnv":1.3719},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006525,"nv":1.2778,"tnv":1.3778},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006525,"nv":1.2876,"tnv":1.3876},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006525,"nv":1.2896,"tnv":1.3896},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006525,"nv":1.2838,"tnv":1.3838},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006525,"nv":1.277,"tnv":1.377},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006525,"nv":1.2806,"tnv":1.3806},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006525,"nv":1.2859,"tnv":1.3859},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006525,"nv":1.2971,"tnv":1.3971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006525,"nv":1.2831,"tnv":1.3831},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006525,"nv":1.281,"tnv":1.381},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006525,"nv":1.2679,"tnv":1.3679},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006525,"nv":1.2694,"tnv":1.3694},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006525,"nv":1.2634,"tnv":1.3634},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006525,"nv":1.257,"tnv":1.357},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006525,"nv":1.2441,"tnv":1.3441},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006525,"nv":1.2454,"tnv":1.3454},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006525,"nv":1.2483,"tnv":1.3483},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006525,"nv":1.2505,"tnv":1.3505},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006525,"nv":1.2494,"tnv":1.3494},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006525,"nv":1.2506,"tnv":1.3506},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006525,"nv":1.2493,"tnv":1.3493},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006525,"nv":1.2489,"tnv":1.3489},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006525,"nv":1.2439,"tnv":1.3439},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006525,"nv":1.2435,"tnv":1.3435},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006525,"nv":1.2434,"tnv":1.3434},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006525,"nv":1.241,"tnv":1.341},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006525,"nv":1.2411,"tnv":1.3411},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006525,"nv":1.2369,"tnv":1.3369},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006525,"nv":1.2316,"tnv":1.3316},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006525,"nv":1.2154,"tnv":1.3154},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006525,"nv":1.2031,"tnv":1.3031},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006525,"nv":1.185,"tnv":1.285},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006525,"nv":1.2734,"tnv":1.3734},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006525,"nv":1.281,"tnv":1.381},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006525,"nv":1.2818,"tnv":1.3818},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006525,"nv":1.2803,"tnv":1.3803},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006525,"nv":1.2895,"tnv":1.3895},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006525,"nv":1.2952,"tnv":1.3952},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006525,"nv":1.2915,"tnv":1.3915},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006525,"nv":1.2951,"tnv":1.3951},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006525,"nv":1.2959,"tnv":1.3959},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006525,"nv":1.2901,"tnv":1.3901},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006525,"nv":1.3087,"tnv":1.4087},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006525,"nv":1.3189,"tnv":1.4189},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006525,"nv":1.3186,"tnv":1.4186},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006525,"nv":1.3164,"tnv":1.4164},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006525,"nv":1.3182,"tnv":1.4182},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006525,"nv":1.2891,"tnv":1.3891},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006525,"nv":1.294,"tnv":1.394},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006525,"nv":1.2976,"tnv":1.3976},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006525,"nv":1.2932,"tnv":1.3932},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006525,"nv":1.2973,"tnv":1.3973},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006525,"nv":1.3008,"tnv":1.4008},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006525,"nv":1.2848,"tnv":1.3848},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006525,"nv":1.2799,"tnv":1.3799},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006525,"nv":1.2812,"tnv":1.3812},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006525,"nv":1.2811,"tnv":1.3811},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006525,"nv":1.3052,"tnv":1.4052},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006525,"nv":1.3023,"tnv":1.4023},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006525,"nv":1.2911,"tnv":1.3911},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006525,"nv":1.3039,"tnv":1.4039},{"stockId":3000000006525,"date":"2025-02-20T16:00:00.000Z","nv":1.3059,"tnv":1.4059},{"stockId":3000000006525,"date":"2025-02-19T16:00:00.000Z","nv":1.2923,"tnv":1.3923},{"stockId":3000000006525,"date":"2025-02-18T16:00:00.000Z","nv":1.2945,"tnv":1.3945},{"stockId":3000000006525,"date":"2025-02-17T16:00:00.000Z","nv":1.2853,"tnv":1.3853},{"stockId":3000000006525,"date":"2025-02-16T16:00:00.000Z","nv":1.2971,"tnv":1.3971},{"stockId":3000000006525,"date":"2025-02-13T16:00:00.000Z","nv":1.2961,"tnv":1.3961},{"stockId":3000000006525,"date":"2025-02-12T16:00:00.000Z","nv":1.2865,"tnv":1.3865},{"stockId":3000000006525,"date":"2025-02-11T16:00:00.000Z","nv":1.2901,"tnv":1.3901},{"stockId":3000000006525,"date":"2025-02-10T16:00:00.000Z","nv":1.2784,"tnv":1.3784},{"stockId":3000000006525,"date":"2025-02-09T16:00:00.000Z","nv":1.2844,"tnv":1.3844},{"stockId":3000000006525,"date":"2025-02-06T16:00:00.000Z","nv":1.2814,"tnv":1.3814},{"stockId":3000000006525,"date":"2025-02-05T16:00:00.000Z","nv":1.265,"tnv":1.365},{"stockId":3000000006525,"date":"2025-02-04T16:00:00.000Z","nv":1.2496,"tnv":1.3496},{"stockId":3000000006525,"date":"2025-01-26T16:00:00.000Z","nv":1.2579,"tnv":1.3579},{"stockId":3000000006525,"date":"2025-01-23T16:00:00.000Z","nv":1.2625,"tnv":1.3625},{"stockId":3000000006525,"date":"2025-01-22T16:00:00.000Z","nv":1.2523,"tnv":1.3523},{"stockId":3000000006525,"date":"2025-01-21T16:00:00.000Z","nv":1.2501,"tnv":1.3501},{"stockId":3000000006525,"date":"2025-01-20T16:00:00.000Z","nv":1.2604,"tnv":1.3604},{"stockId":3000000006525,"date":"2025-01-19T16:00:00.000Z","nv":1.2592,"tnv":1.3592},{"stockId":3000000006525,"date":"2025-01-16T16:00:00.000Z","nv":1.2541,"tnv":1.3541},{"stockId":3000000006525,"date":"2025-01-15T16:00:00.000Z","nv":1.2499,"tnv":1.3499},{"stockId":3000000006525,"date":"2025-01-14T16:00:00.000Z","nv":1.2484,"tnv":1.3484},{"stockId":3000000006525,"date":"2025-01-13T16:00:00.000Z","nv":1.2561,"tnv":1.3561},{"stockId":3000000006525,"date":"2025-01-12T16:00:00.000Z","nv":1.2251,"tnv":1.3251},{"stockId":3000000006525,"date":"2025-01-09T16:00:00.000Z","nv":1.2277,"tnv":1.3277},{"stockId":3000000006525,"date":"2025-01-08T16:00:00.000Z","nv":1.2421,"tnv":1.3421},{"stockId":3000000006525,"date":"2025-01-07T16:00:00.000Z","nv":1.2463,"tnv":1.3463},{"stockId":3000000006525,"date":"2025-01-06T16:00:00.000Z","nv":1.2483,"tnv":1.3483},{"stockId":3000000006525,"date":"2025-01-05T16:00:00.000Z","nv":1.2396,"tnv":1.3396},{"stockId":3000000006525,"date":"2025-01-02T16:00:00.000Z","nv":1.2414,"tnv":1.3414},{"stockId":3000000006525,"date":"2025-01-01T16:00:00.000Z","nv":1.2556,"tnv":1.3556},{"stockId":3000000006525,"date":"2024-12-30T16:00:00.000Z","nv":1.2922,"tnv":1.3922},{"stockId":3000000006525,"date":"2024-12-29T16:00:00.000Z","nv":1.3132,"tnv":1.4132},{"stockId":3000000006525,"date":"2024-12-26T16:00:00.000Z","nv":1.3086,"tnv":1.4086},{"stockId":3000000006525,"date":"2024-12-25T16:00:00.000Z","nv":1.3097,"tnv":1.4097},{"stockId":3000000006525,"date":"2024-12-24T16:00:00.000Z","nv":1.3088,"tnv":1.4088},{"stockId":3000000006525,"date":"2024-12-23T16:00:00.000Z","nv":1.3097,"tnv":1.4097},{"stockId":3000000006525,"date":"2024-12-22T16:00:00.000Z","nv":1.2936,"tnv":1.3936},{"stockId":3000000006525,"date":"2024-12-19T16:00:00.000Z","nv":1.2945,"tnv":1.3945},{"stockId":3000000006525,"date":"2024-12-18T16:00:00.000Z","nv":1.2992,"tnv":1.3992},{"stockId":3000000006525,"date":"2024-12-17T16:00:00.000Z","nv":1.2991,"tnv":1.3991},{"stockId":3000000006525,"date":"2024-12-16T16:00:00.000Z","nv":1.2935,"tnv":1.3935},{"stockId":3000000006525,"date":"2024-12-15T16:00:00.000Z","nv":1.2916,"tnv":1.3916},{"stockId":3000000006525,"date":"2024-12-12T16:00:00.000Z","nv":1.2995,"tnv":1.3995},{"stockId":3000000006525,"date":"2024-12-11T16:00:00.000Z","nv":1.3283,"tnv":1.4283},{"stockId":3000000006525,"date":"2024-12-10T16:00:00.000Z","nv":1.3164,"tnv":1.4164},{"stockId":3000000006525,"date":"2024-12-09T16:00:00.000Z","nv":1.316,"tnv":1.416},{"stockId":3000000006525,"date":"2024-12-08T16:00:00.000Z","nv":1.3078,"tnv":1.4078},{"stockId":3000000006525,"date":"2024-12-05T16:00:00.000Z","nv":1.3096,"tnv":1.4096},{"stockId":3000000006525,"date":"2024-12-04T16:00:00.000Z","nv":1.2943,"tnv":1.3943},{"stockId":3000000006525,"date":"2024-12-03T16:00:00.000Z","nv":1.2963,"tnv":1.3963},{"stockId":3000000006525,"date":"2024-12-02T16:00:00.000Z","nv":1.3039,"tnv":1.4039},{"stockId":3000000006525,"date":"2024-12-01T16:00:00.000Z","nv":1.3017,"tnv":1.4017},{"stockId":3000000006525,"date":"2024-11-28T16:00:00.000Z","nv":1.2894,"tnv":1.3894},{"stockId":3000000006525,"date":"2024-11-27T16:00:00.000Z","nv":1.2756,"tnv":1.3756},{"stockId":3000000006525,"date":"2024-11-26T16:00:00.000Z","nv":1.2865,"tnv":1.3865},{"stockId":3000000006525,"date":"2024-11-25T16:00:00.000Z","nv":1.266,"tnv":1.366},{"stockId":3000000006525,"date":"2024-11-24T16:00:00.000Z","nv":1.2685,"tnv":1.3685},{"stockId":3000000006525,"date":"2024-11-21T16:00:00.000Z","nv":1.2746,"tnv":1.3746},{"stockId":3000000006525,"date":"2024-11-20T16:00:00.000Z","nv":1.314,"tnv":1.414},{"stockId":3000000006525,"date":"2024-11-19T16:00:00.000Z","nv":1.3128,"tnv":1.4128},{"stockId":3000000006525,"date":"2024-11-18T16:00:00.000Z","nv":1.3085,"tnv":1.4085},{"stockId":3000000006525,"date":"2024-11-17T16:00:00.000Z","nv":1.2996,"tnv":1.3996},{"stockId":3000000006525,"date":"2024-11-14T16:00:00.000Z","nv":1.3072,"tnv":1.4072},{"stockId":3000000006525,"date":"2024-11-13T16:00:00.000Z","nv":1.3292,"tnv":1.4292},{"stockId":3000000006525,"date":"2024-11-12T16:00:00.000Z","nv":1.3525,"tnv":1.4525},{"stockId":3000000006525,"date":"2024-11-11T16:00:00.000Z","nv":1.3448,"tnv":1.4448},{"stockId":3000000006525,"date":"2024-11-10T16:00:00.000Z","nv":1.3584,"tnv":1.4584},{"stockId":3000000006525,"date":"2024-11-07T16:00:00.000Z","nv":1.3523,"tnv":1.4523},{"stockId":3000000006525,"date":"2024-11-06T16:00:00.000Z","nv":1.3633,"tnv":1.4633},{"stockId":3000000006525,"date":"2024-11-05T16:00:00.000Z","nv":1.3263,"tnv":1.4263},{"stockId":3000000006525,"date":"2024-11-04T16:00:00.000Z","nv":1.3306,"tnv":1.4306},{"stockId":3000000006525,"date":"2024-11-03T16:00:00.000Z","nv":1.2996,"tnv":1.3996},{"stockId":3000000006525,"date":"2024-10-31T16:00:00.000Z","nv":1.2829,"tnv":1.3829},{"stockId":3000000006525,"date":"2024-10-30T16:00:00.000Z","nv":1.2831,"tnv":1.3831},{"stockId":3000000006525,"date":"2024-10-29T16:00:00.000Z","nv":1.2814,"tnv":1.3814},{"stockId":3000000006525,"date":"2024-10-28T16:00:00.000Z","nv":1.2887,"tnv":1.3887},{"stockId":3000000006525,"date":"2024-10-27T16:00:00.000Z","nv":1.301,"tnv":1.401},{"stockId":3000000006525,"date":"2024-10-24T16:00:00.000Z","nv":1.2963,"tnv":1.3963},{"stockId":3000000006525,"date":"2024-10-23T16:00:00.000Z","nv":1.2868,"tnv":1.3868},{"stockId":3000000006525,"date":"2024-10-22T16:00:00.000Z","nv":1.3007,"tnv":1.4007},{"stockId":3000000006525,"date":"2024-10-21T16:00:00.000Z","nv":1.2959,"tnv":1.3959},{"stockId":3000000006525,"date":"2024-10-20T16:00:00.000Z","nv":1.2873,"tnv":1.3873},{"stockId":3000000006525,"date":"2024-10-17T16:00:00.000Z","nv":1.2845,"tnv":1.3845},{"stockId":3000000006525,"date":"2024-10-16T16:00:00.000Z","nv":1.2406,"tnv":1.3406},{"stockId":3000000006525,"date":"2024-10-15T16:00:00.000Z","nv":1.2528,"tnv":1.3528},{"stockId":3000000006525,"date":"2024-10-14T16:00:00.000Z","nv":1.2605,"tnv":1.3605},{"stockId":3000000006525,"date":"2024-10-13T16:00:00.000Z","nv":1.2932,"tnv":1.3932},{"stockId":3000000006525,"date":"2024-10-10T16:00:00.000Z","nv":1.2716,"tnv":1.3716},{"stockId":3000000006525,"date":"2024-10-09T16:00:00.000Z","nv":1.3103,"tnv":1.4103},{"stockId":3000000006525,"date":"2024-10-08T16:00:00.000Z","nv":1.2971,"tnv":1.3971},{"stockId":3000000006525,"date":"2024-10-07T16:00:00.000Z","nv":1.3958,"tnv":1.4958},{"stockId":3000000006525,"date":"2024-09-29T16:00:00.000Z","nv":1.328,"tnv":1.428},{"stockId":3000000006525,"date":"2024-09-26T16:00:00.000Z","nv":1.2273,"tnv":1.3273},{"stockId":3000000006525,"date":"2024-09-25T16:00:00.000Z","nv":1.177,"tnv":1.277},{"stockId":3000000006525,"date":"2024-09-24T16:00:00.000Z","nv":1.1312,"tnv":1.2312},{"stockId":3000000006525,"date":"2024-09-23T16:00:00.000Z","nv":1.1174,"tnv":1.2174},{"stockId":3000000006525,"date":"2024-09-22T16:00:00.000Z","nv":1.0722,"tnv":1.1722},{"stockId":3000000006525,"date":"2024-09-19T16:00:00.000Z","nv":1.0685,"tnv":1.1685},{"stockId":3000000006525,"date":"2024-09-18T16:00:00.000Z","nv":1.0675,"tnv":1.1675},{"stockId":3000000006525,"date":"2024-09-17T16:00:00.000Z","nv":1.0591,"tnv":1.1591},{"stockId":3000000006525,"date":"2024-09-12T16:00:00.000Z","nv":1.0551,"tnv":1.1551},{"stockId":3000000006525,"date":"2024-09-11T16:00:00.000Z","nv":1.0597,"tnv":1.1597},{"stockId":3000000006525,"date":"2024-09-10T16:00:00.000Z","nv":1.0628,"tnv":1.1628},{"stockId":3000000006525,"date":"2024-09-09T16:00:00.000Z","nv":1.0663,"tnv":1.1663},{"stockId":3000000006525,"date":"2024-09-08T16:00:00.000Z","nv":1.0655,"tnv":1.1655},{"stockId":3000000006525,"date":"2024-09-05T16:00:00.000Z","nv":1.0775,"tnv":1.1775},{"stockId":3000000006525,"date":"2024-09-04T16:00:00.000Z","nv":1.0866,"tnv":1.1866},{"stockId":3000000006525,"date":"2024-09-03T16:00:00.000Z","nv":1.0853,"tnv":1.1853},{"stockId":3000000006525,"date":"2024-09-02T16:00:00.000Z","nv":1.0916,"tnv":1.1916},{"stockId":3000000006525,"date":"2024-09-01T16:00:00.000Z","nv":1.0887,"tnv":1.1887},{"stockId":3000000006525,"date":"2024-08-29T16:00:00.000Z","nv":1.1064,"tnv":1.2064},{"stockId":3000000006525,"date":"2024-08-28T16:00:00.000Z","nv":1.0913,"tnv":1.1913},{"stockId":3000000006525,"date":"2024-08-27T16:00:00.000Z","nv":1.0923,"tnv":1.1923},{"stockId":3000000006525,"date":"2024-08-26T16:00:00.000Z","nv":1.0975,"tnv":1.1975},{"stockId":3000000006525,"date":"2024-08-25T16:00:00.000Z","nv":1.1044,"tnv":1.2044},{"stockId":3000000006525,"date":"2024-08-22T16:00:00.000Z","nv":1.1062,"tnv":1.2062},{"stockId":3000000006525,"date":"2024-08-21T16:00:00.000Z","nv":1.1021,"tnv":1.2021},{"stockId":3000000006525,"date":"2024-08-20T16:00:00.000Z","nv":1.1063,"tnv":1.2063},{"stockId":3000000006525,"date":"2024-08-19T16:00:00.000Z","nv":1.1094,"tnv":1.2094},{"stockId":3000000006525,"date":"2024-08-18T16:00:00.000Z","nv":1.1192,"tnv":1.2192},{"stockId":3000000006525,"date":"2024-08-15T16:00:00.000Z","nv":1.115,"tnv":1.215},{"stockId":3000000006525,"date":"2024-08-14T16:00:00.000Z","nv":1.1142,"tnv":1.2142},{"stockId":3000000006525,"date":"2024-08-13T16:00:00.000Z","nv":1.1046,"tnv":1.2046},{"stockId":3000000006525,"date":"2024-08-12T16:00:00.000Z","nv":1.1139,"tnv":1.2139},{"stockId":3000000006525,"date":"2024-08-11T16:00:00.000Z","nv":1.1118,"tnv":1.2118},{"stockId":3000000006525,"date":"2024-08-08T16:00:00.000Z","nv":1.1132,"tnv":1.2132},{"stockId":3000000006525,"date":"2024-08-07T16:00:00.000Z","nv":1.1167,"tnv":1.2167},{"stockId":3000000006525,"date":"2024-08-06T16:00:00.000Z","nv":1.1155,"tnv":1.2155},{"stockId":3000000006525,"date":"2024-08-05T16:00:00.000Z","nv":1.1152,"tnv":1.2152},{"stockId":3000000006525,"date":"2024-08-04T16:00:00.000Z","nv":1.1137,"tnv":1.2137},{"stockId":3000000006525,"date":"2024-08-01T16:00:00.000Z","nv":1.1273,"tnv":1.2273},{"stockId":3000000006525,"date":"2024-07-31T16:00:00.000Z","nv":1.139,"tnv":1.239},{"stockId":3000000006525,"date":"2024-07-30T16:00:00.000Z","nv":1.1459,"tnv":1.2459},{"stockId":3000000006525,"date":"2024-07-29T16:00:00.000Z","nv":1.1204,"tnv":1.2204},{"stockId":3000000006525,"date":"2024-07-28T16:00:00.000Z","nv":1.1278,"tnv":1.2278},{"stockId":3000000006525,"date":"2024-07-25T16:00:00.000Z","nv":1.133,"tnv":1.233},{"stockId":3000000006525,"date":"2024-07-24T16:00:00.000Z","nv":1.1279,"tnv":1.2279},{"stockId":3000000006525,"date":"2024-07-23T16:00:00.000Z","nv":1.1318,"tnv":1.2318},{"stockId":3000000006525,"date":"2024-07-22T16:00:00.000Z","nv":1.1368,"tnv":1.2368},{"stockId":3000000006525,"date":"2024-07-21T16:00:00.000Z","nv":1.1617,"tnv":1.2617},{"stockId":3000000006525,"date":"2024-07-18T16:00:00.000Z","nv":1.1688,"tnv":1.2688},{"stockId":3000000006525,"date":"2024-07-17T16:00:00.000Z","nv":1.1646,"tnv":1.2646},{"stockId":3000000006525,"date":"2024-07-16T16:00:00.000Z","nv":1.1589,"tnv":1.2589},{"stockId":3000000006525,"date":"2024-07-15T16:00:00.000Z","nv":1.1591,"tnv":1.2591},{"stockId":3000000006525,"date":"2024-07-14T16:00:00.000Z","nv":1.152,"tnv":1.252},{"stockId":3000000006525,"date":"2024-07-11T16:00:00.000Z","nv":1.1514,"tnv":1.2514},{"stockId":3000000006525,"date":"2024-07-10T16:00:00.000Z","nv":1.1504,"tnv":1.2504},{"stockId":3000000006525,"date":"2024-07-09T16:00:00.000Z","nv":1.1358,"tnv":1.2358},{"stockId":3000000006525,"date":"2024-07-08T16:00:00.000Z","nv":1.1399,"tnv":1.2399},{"stockId":3000000006525,"date":"2024-07-07T16:00:00.000Z","nv":1.1255,"tnv":1.2255},{"stockId":3000000006525,"date":"2024-07-04T16:00:00.000Z","nv":1.1346,"tnv":1.2346},{"stockId":3000000006525,"date":"2024-07-03T16:00:00.000Z","nv":1.1371,"tnv":1.2371},{"stockId":3000000006525,"date":"2024-07-02T16:00:00.000Z","nv":1.1443,"tnv":1.2443},{"stockId":3000000006525,"date":"2024-07-01T16:00:00.000Z","nv":1.1485,"tnv":1.2485},{"stockId":3000000006525,"date":"2024-06-30T16:00:00.000Z","nv":1.1517,"tnv":1.2517},{"stockId":3000000006525,"date":"2024-06-27T16:00:00.000Z","nv":1.1443,"tnv":1.2443},{"stockId":3000000006525,"date":"2024-06-26T16:00:00.000Z","nv":1.1414,"tnv":1.2414},{"stockId":3000000006525,"date":"2024-06-25T16:00:00.000Z","nv":1.1507,"tnv":1.2507},{"stockId":3000000006525,"date":"2024-06-24T16:00:00.000Z","nv":1.1429,"tnv":1.2429},{"stockId":3000000006525,"date":"2024-06-23T16:00:00.000Z","nv":1.1493,"tnv":1.2493},{"stockId":3000000006525,"date":"2024-06-20T16:00:00.000Z","nv":1.1572,"tnv":1.2572},{"stockId":3000000006525,"date":"2024-06-19T16:00:00.000Z","nv":1.1599,"tnv":1.2599},{"stockId":3000000006525,"date":"2024-06-18T16:00:00.000Z","nv":1.1674,"tnv":1.2674},{"stockId":3000000006525,"date":"2024-06-17T16:00:00.000Z","nv":1.1719,"tnv":1.2719},{"stockId":3000000006525,"date":"2024-06-16T16:00:00.000Z","nv":1.1685,"tnv":1.2685},{"stockId":3000000006525,"date":"2024-06-13T16:00:00.000Z","nv":1.1702,"tnv":1.2702},{"stockId":3000000006525,"date":"2024-06-12T16:00:00.000Z","nv":1.1653,"tnv":1.2653},{"stockId":3000000006525,"date":"2024-06-11T16:00:00.000Z","nv":1.1699,"tnv":1.2699},{"stockId":3000000006525,"date":"2024-06-10T16:00:00.000Z","nv":1.168,"tnv":1.268},{"stockId":3000000006525,"date":"2024-06-06T16:00:00.000Z","nv":1.1774,"tnv":1.2774},{"stockId":3000000006525,"date":"2024-06-05T16:00:00.000Z","nv":1.1826,"tnv":1.2826},{"stockId":3000000006525,"date":"2024-06-04T16:00:00.000Z","nv":1.1837,"tnv":1.2837},{"stockId":3000000006525,"date":"2024-06-03T16:00:00.000Z","nv":1.191,"tnv":1.291},{"stockId":3000000006525,"date":"2024-06-02T16:00:00.000Z","nv":1.1816,"tnv":1.2816},{"stockId":3000000006525,"date":"2024-05-30T16:00:00.000Z","nv":1.1802,"tnv":1.2802},{"stockId":3000000006525,"date":"2024-05-29T16:00:00.000Z","nv":1.1841,"tnv":1.2841},{"stockId":3000000006525,"date":"2024-05-28T16:00:00.000Z","nv":1.1904,"tnv":1.2904},{"stockId":3000000006525,"date":"2024-05-27T16:00:00.000Z","nv":1.1881,"tnv":1.2881},{"stockId":3000000006525,"date":"2024-05-26T16:00:00.000Z","nv":1.1966,"tnv":1.2966},{"stockId":3000000006525,"date":"2024-05-23T16:00:00.000Z","nv":1.1854,"tnv":1.2854},{"stockId":3000000006525,"date":"2024-05-22T16:00:00.000Z","nv":1.1974,"tnv":1.2974},{"stockId":3000000006525,"date":"2024-05-21T16:00:00.000Z","nv":1.2117,"tnv":1.3117},{"stockId":3000000006525,"date":"2024-05-20T16:00:00.000Z","nv":1.2104,"tnv":1.3104},{"stockId":3000000006525,"date":"2024-05-19T16:00:00.000Z","nv":1.2152,"tnv":1.3152},{"stockId":3000000006525,"date":"2024-05-16T16:00:00.000Z","nv":1.2096,"tnv":1.3096},{"stockId":3000000006525,"date":"2024-05-15T16:00:00.000Z","nv":1.198,"tnv":1.298},{"stockId":3000000006525,"date":"2024-05-14T16:00:00.000Z","nv":1.1956,"tnv":1.2956},{"stockId":3000000006525,"date":"2024-05-13T16:00:00.000Z","nv":1.2051,"tnv":1.3051},{"stockId":3000000006525,"date":"2024-05-12T16:00:00.000Z","nv":1.2066,"tnv":1.3066},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006525,"nv":1.2076,"tnv":1.3076},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006525,"nv":1.2073,"tnv":1.3073},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006525,"nv":1.1957,"tnv":1.2957},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006525,"nv":1.2056,"tnv":1.3056},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006525,"nv":1.2059,"tnv":1.3059},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006525,"nv":1.1889,"tnv":1.2889},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006525,"nv":1.1946,"tnv":1.2946},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006525,"nv":1.1809,"tnv":1.2809},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006525,"nv":1.1626,"tnv":1.2626},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006525,"nv":1.1605,"tnv":1.2605},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006525,"nv":1.1544,"tnv":1.2544},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006525,"nv":1.1629,"tnv":1.2629},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006525,"nv":1.1681,"tnv":1.2681},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006525,"nv":1.1775,"tnv":1.2775},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006525,"nv":1.1762,"tnv":1.2762},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006525,"nv":1.1573,"tnv":1.2573},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006525,"nv":1.1728,"tnv":1.2728},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006525,"nv":1.1511,"tnv":1.2511},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000006525,"nv":1.1578,"tnv":1.2578},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000006525,"nv":1.1561,"tnv":1.2561},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000006525,"nv":1.1657,"tnv":1.2657}],"influencesList":[]}