window.pageData = {"startDate":"2024-05-21T15:00:45.248Z","endDate":"2026-05-21T15:00:45.248Z","stock":{"_id":3000000006687,"stockCode":"006687","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-29T16:00:00.000Z","setUpScale":260077000,"market":"a","tickerId":6687,"custody":"中国建设银行股份有限公司","name":"方正富邦深证100交易型开放式指数证券投资基金联接基金","shortName":"方正富邦深证100ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-23T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦深证100ETF联接","pinyin":"fzfbsz100jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399330,"index":{"stockCode":"399330","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399330,"name":"深证100","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"managers":[{"name":"于润泽","stockType":"fund_manager","stockCode":"db20847719","exchange":"fm","tickerId":251826226560}],"targetFunds":[{"shortName":"方正富邦深证100ETF(159961)","stockType":"fund","stockCode":"159961","exchange":"sz","tickerId":159961}],"hotMetrics":{"fss":{"stockId":3000000006687,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ins_h_s_r_c_hy":-0.0007000000000000001,"f_ins_h_s_r_c_1y":-0.09590000000000001,"f_ind_h_s_r":0.9995999999999999,"f_ind_h_s_r_c_hy":0.0006999999999999229,"f_ind_h_s_r_c_1y":0.09589999999999987,"f_h_a":20919,"f_h_s_a":13276,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006687,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3732925952552121,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.40175047194096447,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.21810844007720653,"f_p_r_m6_ssc":5410,"f_p_r_m6_ssrp":0.38898132741726754,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.3956091261300043,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4297824244136762,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.4225303292894281,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.6734578381437465,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.48006785411365566},"fp":{"stockId":3000000006687,"type":"fp","f_p_r_fys":0.10898175940891264,"f_p_r_m1":0.016776925112463648,"f_p_r_m3":0.11219173324070852,"f_p_r_m6":0.1667678853394876,"f_p_r_y1":0.41618752764263545,"f_p_r_y3":0.3592755058723638,"f_cagr_p_r_fs":0.0932336223356498,"f_p_r_d1":-0.0035092745112083046,"f_p_r_y2":0.5101399151076866,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.3181818181818182,"f_p_r_fys_sic":23,"f_p_r_fys_sirp":0.8181818181818182,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.8181818181818182,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.6190476190476191,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":20,"f_p_r_y1_sirp":0.42105263157894735,"f_p_r_y2_sic":19,"f_p_r_y2_sirp":0.2777777777777778,"f_p_r_y3_sic":19,"f_p_r_y3_sirp":0.2777777777777778,"f_p_r_y5":0.024039230318213534,"f_p_r_y5_sic":17,"f_p_r_y5_sirp":0.25,"last_data_date":"2026-05-20T16:00:00.000Z"},"ff":{"stockId":3000000006687,"type":"ff","f_m_f":89072,"f_m_f_r":0.005,"f_c_f":17814,"f_c_f_r":0.001,"f_m_a_c_f":106886,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-20T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006687,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.9212,"f_nv_cr":-0.013403173625019305},"f_as":{"stockId":3000000006687,"type":"f_as","f_tas":220721986.8768,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006688,"stockCode":"006688","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-29T16:00:00.000Z","setUpScale":260077000,"market":"a","tickerId":6688,"custody":"中国建设银行股份有限公司","name":"方正富邦深证100交易型开放式指数证券投资基金联接基金","shortName":"方正富邦深证100ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:09:37.923Z","__csrcFundId":5890,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-01-23T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbsz100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399330}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300750,"holdings":1080,"marketCap":433836,"netValueRatio":0.0015,"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":3000000006687,"stockId":300308,"holdings":320,"marketCap":182211,"netValueRatio":0.0006,"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":3000000006687,"stockId":333,"holdings":2000,"marketCap":152700,"netValueRatio":0.0005,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300502,"holdings":320,"marketCap":141708,"netValueRatio":0.0005,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":2594,"holdings":1000,"marketCap":105250,"netValueRatio":0.0004,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300059,"holdings":5284,"marketCap":99814,"netValueRatio":0.0003,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":2475,"holdings":1900,"marketCap":93594,"netValueRatio":0.0003,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300274,"holdings":580,"marketCap":87440,"netValueRatio":0.0003,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":300476,"holdings":300,"marketCap":75300,"netValueRatio":0.0003,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006687,"stockId":858,"holdings":700,"marketCap":72289,"netValueRatio":0.0002,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}}],"lastFsMetrics":{"latestTurnoverRate":0.06458211654311241,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006687,"date":"2026-05-20T16:00:00.000Z","nv":1.9212,"tnv":1.9212},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006687,"nv":1.9473,"tnv":1.9473},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006687,"nv":1.9502,"tnv":1.9502},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006687,"nv":1.9524,"tnv":1.9524},{"stockId":3000000006687,"date":"2026-05-14T16:00:00.000Z","nv":1.9639,"tnv":1.9639},{"stockId":3000000006687,"date":"2026-05-13T16:00:00.000Z","nv":1.9784,"tnv":1.9784},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006687,"nv":2.0119,"tnv":2.0119},{"stockId":3000000006687,"date":"2026-05-11T16:00:00.000Z","nv":1.9812,"tnv":1.9812},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006687,"nv":1.9826,"tnv":1.9826},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006687,"nv":1.9407,"tnv":1.9407},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006687,"nv":1.9524,"tnv":1.9524},{"stockId":3000000006687,"date":"2026-05-05T16:00:00.000Z","nv":1.9354,"tnv":1.9354},{"stockId":3000000006687,"date":"2026-04-29T16:00:00.000Z","nv":1.9082,"tnv":1.9082},{"stockId":3000000006687,"date":"2026-04-28T16:00:00.000Z","nv":1.9114,"tnv":1.9114},{"stockId":3000000006687,"date":"2026-04-27T16:00:00.000Z","nv":1.8786,"tnv":1.8786},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006687,"nv":1.8957,"tnv":1.8957},{"stockId":3000000006687,"date":"2026-04-23T16:00:00.000Z","nv":1.8927,"tnv":1.8927},{"stockId":3000000006687,"date":"2026-04-22T16:00:00.000Z","nv":1.9093,"tnv":1.9093},{"stockId":3000000006687,"date":"2026-04-21T16:00:00.000Z","nv":1.9172,"tnv":1.9172},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006687,"nv":1.8895,"tnv":1.8895},{"stockId":3000000006687,"date":"2026-04-19T16:00:00.000Z","nv":1.8822,"tnv":1.8822},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006687,"nv":1.8753,"tnv":1.8753},{"stockId":3000000006687,"date":"2026-04-15T16:00:00.000Z","nv":1.865,"tnv":1.865},{"stockId":3000000006687,"date":"2026-04-14T16:00:00.000Z","nv":1.8281,"tnv":1.8281},{"stockId":3000000006687,"date":"2026-04-13T16:00:00.000Z","nv":1.8429,"tnv":1.8429},{"stockId":3000000006687,"date":"2026-04-12T16:00:00.000Z","nv":1.8169,"tnv":1.8169},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006687,"nv":1.806,"tnv":1.806},{"stockId":3000000006687,"date":"2026-04-08T16:00:00.000Z","nv":1.7565,"tnv":1.7565},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006687,"nv":1.7621,"tnv":1.7621},{"stockId":3000000006687,"date":"2026-04-06T16:00:00.000Z","nv":1.6916,"tnv":1.6916},{"stockId":3000000006687,"date":"2026-04-02T16:00:00.000Z","nv":1.6934,"tnv":1.6934},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006687,"nv":1.7067,"tnv":1.7067},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006687,"nv":1.7288,"tnv":1.7288},{"stockId":3000000006687,"date":"2026-03-30T16:00:00.000Z","nv":1.7032,"tnv":1.7032},{"stockId":3000000006687,"date":"2026-03-29T16:00:00.000Z","nv":1.7272,"tnv":1.7272},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006687,"nv":1.7363,"tnv":1.7363},{"stockId":3000000006687,"date":"2026-03-25T16:00:00.000Z","nv":1.7229,"tnv":1.7229},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006687,"nv":1.7446,"tnv":1.7446},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006687,"nv":1.7165,"tnv":1.7165},{"stockId":3000000006687,"date":"2026-03-22T16:00:00.000Z","nv":1.7024,"tnv":1.7024},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006687,"nv":1.7568,"tnv":1.7568},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006687,"nv":1.7447,"tnv":1.7447},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006687,"nv":1.767,"tnv":1.767},{"stockId":3000000006687,"date":"2026-03-16T16:00:00.000Z","nv":1.7495,"tnv":1.7495},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006687,"nv":1.7719,"tnv":1.7719},{"stockId":3000000006687,"date":"2026-03-12T16:00:00.000Z","nv":1.7601,"tnv":1.7601},{"stockId":3000000006687,"date":"2026-03-11T16:00:00.000Z","nv":1.7614,"tnv":1.7614},{"stockId":3000000006687,"date":"2026-03-10T16:00:00.000Z","nv":1.7722,"tnv":1.7722},{"stockId":3000000006687,"date":"2026-03-09T16:00:00.000Z","nv":1.7537,"tnv":1.7537},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006687,"nv":1.7163,"tnv":1.7163},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006687,"nv":1.732,"tnv":1.732},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006687,"nv":1.7227,"tnv":1.7227},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006687,"nv":1.6992,"tnv":1.6992},{"stockId":3000000006687,"date":"2026-03-02T16:00:00.000Z","nv":1.717,"tnv":1.717},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006687,"nv":1.749,"tnv":1.749},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006687,"nv":1.7474,"tnv":1.7474},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006687,"nv":1.7652,"tnv":1.7652},{"stockId":3000000006687,"date":"2026-02-24T16:00:00.000Z","nv":1.7654,"tnv":1.7654},{"stockId":3000000006687,"date":"2026-02-23T16:00:00.000Z","nv":1.7517,"tnv":1.7517},{"stockId":3000000006687,"date":"2026-02-12T16:00:00.000Z","nv":1.7274,"tnv":1.7274},{"stockId":3000000006687,"date":"2026-02-11T16:00:00.000Z","nv":1.7455,"tnv":1.7455},{"stockId":3000000006687,"date":"2026-02-10T16:00:00.000Z","nv":1.7368,"tnv":1.7368},{"stockId":3000000006687,"date":"2026-02-09T16:00:00.000Z","nv":1.7501,"tnv":1.7501},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006687,"nv":1.75,"tnv":1.75},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006687,"nv":1.7182,"tnv":1.7182},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006687,"nv":1.7288,"tnv":1.7288},{"stockId":3000000006687,"date":"2026-02-03T16:00:00.000Z","nv":1.7428,"tnv":1.7428},{"stockId":3000000006687,"date":"2026-02-02T16:00:00.000Z","nv":1.7361,"tnv":1.7361},{"stockId":3000000006687,"date":"2026-02-01T16:00:00.000Z","nv":1.7169,"tnv":1.7169},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006687,"nv":1.7439,"tnv":1.7439},{"stockId":3000000006687,"date":"2026-01-28T16:00:00.000Z","nv":1.7426,"tnv":1.7426},{"stockId":3000000006687,"date":"2026-01-27T16:00:00.000Z","nv":1.7407,"tnv":1.7407},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006687,"nv":1.7451,"tnv":1.7451},{"stockId":3000000006687,"date":"2026-01-25T16:00:00.000Z","nv":1.7465,"tnv":1.7465},{"stockId":3000000006687,"date":"2026-01-22T16:00:00.000Z","nv":1.7551,"tnv":1.7551},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006687,"nv":1.7625,"tnv":1.7625},{"stockId":3000000006687,"date":"2026-01-20T16:00:00.000Z","nv":1.757,"tnv":1.757},{"stockId":3000000006687,"date":"2026-01-19T16:00:00.000Z","nv":1.7521,"tnv":1.7521},{"stockId":3000000006687,"date":"2026-01-18T16:00:00.000Z","nv":1.7705,"tnv":1.7705},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006687,"nv":1.7725,"tnv":1.7725},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006687,"nv":1.7744,"tnv":1.7744},{"stockId":3000000006687,"date":"2026-01-13T16:00:00.000Z","nv":1.762,"tnv":1.762},{"stockId":3000000006687,"date":"2026-01-12T16:00:00.000Z","nv":1.7599,"tnv":1.7599},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006687,"nv":1.78,"tnv":1.78},{"stockId":3000000006687,"date":"2026-01-08T16:00:00.000Z","nv":1.7659,"tnv":1.7659},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006687,"nv":1.7552,"tnv":1.7552},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006687,"nv":1.7732,"tnv":1.7732},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006687,"nv":1.78,"tnv":1.78},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006687,"nv":1.763,"tnv":1.763},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006687,"nv":1.7324,"tnv":1.7324},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006687,"nv":1.749,"tnv":1.749},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006687,"nv":1.741,"tnv":1.741},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006687,"nv":1.7494,"tnv":1.7494},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006687,"nv":1.7453,"tnv":1.7453},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006687,"nv":1.7443,"tnv":1.7443},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006687,"nv":1.7394,"tnv":1.7394},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006687,"nv":1.7355,"tnv":1.7355},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006687,"nv":1.7117,"tnv":1.7117},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006687,"nv":1.7032,"tnv":1.7032},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006687,"nv":1.7312,"tnv":1.7312},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006687,"nv":1.6912,"tnv":1.6912},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006687,"nv":1.713,"tnv":1.713},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006687,"nv":1.7313,"tnv":1.7313},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006687,"nv":1.7208,"tnv":1.7208},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006687,"nv":1.743,"tnv":1.743},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006687,"nv":1.7412,"tnv":1.7412},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006687,"nv":1.7452,"tnv":1.7452},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006687,"nv":1.7241,"tnv":1.7241},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006687,"nv":1.7089,"tnv":1.7089},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006687,"nv":1.6987,"tnv":1.6987},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006687,"nv":1.7097,"tnv":1.7097},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006687,"nv":1.7167,"tnv":1.7167},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006687,"nv":1.6962,"tnv":1.6962},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006687,"nv":1.688,"tnv":1.688},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006687,"nv":1.6952,"tnv":1.6952},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006687,"nv":1.6697,"tnv":1.6697},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006687,"nv":1.6475,"tnv":1.6475},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006687,"nv":1.6466,"tnv":1.6466},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006687,"nv":1.6916,"tnv":1.6916},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006687,"nv":1.7036,"tnv":1.7036},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006687,"nv":1.6989,"tnv":1.6989},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006687,"nv":1.7088,"tnv":1.7088},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006687,"nv":1.7175,"tnv":1.7175},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006687,"nv":1.7524,"tnv":1.7524},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006687,"nv":1.7262,"tnv":1.7262},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006687,"nv":1.728,"tnv":1.728},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006687,"nv":1.7484,"tnv":1.7484},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006687,"nv":1.7472,"tnv":1.7472},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006687,"nv":1.7572,"tnv":1.7572},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006687,"nv":1.7296,"tnv":1.7296},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006687,"nv":1.7218,"tnv":1.7218},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006687,"nv":1.7469,"tnv":1.7469},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006687,"nv":1.7457,"tnv":1.7457},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006687,"nv":1.7749,"tnv":1.7749},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006687,"nv":1.7962,"tnv":1.7962},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006687,"nv":1.7656,"tnv":1.7656},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006687,"nv":1.7692,"tnv":1.7692},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006687,"nv":1.7481,"tnv":1.7481},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006687,"nv":1.7135,"tnv":1.7135},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006687,"nv":1.7113,"tnv":1.7113},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006687,"nv":1.7187,"tnv":1.7187},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006687,"nv":1.6819,"tnv":1.6819},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006687,"nv":1.6653,"tnv":1.6653},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006687,"nv":1.7119,"tnv":1.7119},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006687,"nv":1.7072,"tnv":1.7072},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006687,"nv":1.6781,"tnv":1.6781},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006687,"nv":1.7172,"tnv":1.7172},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006687,"nv":1.7384,"tnv":1.7384},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006687,"nv":1.7889,"tnv":1.7889},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006687,"nv":1.767,"tnv":1.767},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006687,"nv":1.7648,"tnv":1.7648},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006687,"nv":1.7303,"tnv":1.7303},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006687,"nv":1.7578,"tnv":1.7578},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006687,"nv":1.7402,"tnv":1.7402},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006687,"nv":1.7135,"tnv":1.7135},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006687,"nv":1.7115,"tnv":1.7115},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006687,"nv":1.7036,"tnv":1.7036},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006687,"nv":1.6986,"tnv":1.6986},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006687,"nv":1.7137,"tnv":1.7137},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006687,"nv":1.6939,"tnv":1.6939},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006687,"nv":1.6928,"tnv":1.6928},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006687,"nv":1.6755,"tnv":1.6755},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006687,"nv":1.69,"tnv":1.69},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006687,"nv":1.6364,"tnv":1.6364},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006687,"nv":1.6321,"tnv":1.6321},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006687,"nv":1.653,"tnv":1.653},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006687,"nv":1.65,"tnv":1.65},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006687,"nv":1.5917,"tnv":1.5917},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006687,"nv":1.6361,"tnv":1.6361},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006687,"nv":1.6374,"tnv":1.6374},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006687,"nv":1.6678,"tnv":1.6678},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006687,"nv":1.6512,"tnv":1.6512},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006687,"nv":1.6302,"tnv":1.6302},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006687,"nv":1.5951,"tnv":1.5951},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006687,"nv":1.6137,"tnv":1.6137},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006687,"nv":1.6109,"tnv":1.6109},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006687,"nv":1.5777,"tnv":1.5777},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006687,"nv":1.5435,"tnv":1.5435},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006687,"nv":1.5389,"tnv":1.5389},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006687,"nv":1.5244,"tnv":1.5244},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006687,"nv":1.5254,"tnv":1.5254},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006687,"nv":1.5016,"tnv":1.5016},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006687,"nv":1.4831,"tnv":1.4831},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006687,"nv":1.4907,"tnv":1.4907},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006687,"nv":1.4648,"tnv":1.4648},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006687,"nv":1.4553,"tnv":1.4553},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006687,"nv":1.4367,"tnv":1.4367},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006687,"nv":1.439,"tnv":1.439},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006687,"nv":1.4416,"tnv":1.4416},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006687,"nv":1.4375,"tnv":1.4375},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006687,"nv":1.4294,"tnv":1.4294},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006687,"nv":1.4275,"tnv":1.4275},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006687,"nv":1.4303,"tnv":1.4303},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006687,"nv":1.4601,"tnv":1.4601},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006687,"nv":1.4704,"tnv":1.4704},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006687,"nv":1.4589,"tnv":1.4589},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006687,"nv":1.4552,"tnv":1.4552},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006687,"nv":1.461,"tnv":1.461},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006687,"nv":1.4488,"tnv":1.4488},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006687,"nv":1.4515,"tnv":1.4515},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006687,"nv":1.4374,"tnv":1.4374},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006687,"nv":1.4266,"tnv":1.4266},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006687,"nv":1.4191,"tnv":1.4191},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006687,"nv":1.4009,"tnv":1.4009},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006687,"nv":1.4047,"tnv":1.4047},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006687,"nv":1.3943,"tnv":1.3943},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006687,"nv":1.3961,"tnv":1.3961},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006687,"nv":1.3891,"tnv":1.3891},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006687,"nv":1.3824,"tnv":1.3824},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006687,"nv":1.3808,"tnv":1.3808},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006687,"nv":1.3632,"tnv":1.3632},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006687,"nv":1.3758,"tnv":1.3758},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006687,"nv":1.3768,"tnv":1.3768},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006687,"nv":1.3566,"tnv":1.3566},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006687,"nv":1.3614,"tnv":1.3614},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006687,"nv":1.3614,"tnv":1.3614},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006687,"nv":1.3537,"tnv":1.3537},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006687,"nv":1.3523,"tnv":1.3523},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006687,"nv":1.3601,"tnv":1.3601},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006687,"nv":1.3368,"tnv":1.3368},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006687,"nv":1.319,"tnv":1.319},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006687,"nv":1.3193,"tnv":1.3193},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006687,"nv":1.3208,"tnv":1.3208},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006687,"nv":1.3339,"tnv":1.3339},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006687,"nv":1.3294,"tnv":1.3294},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006687,"nv":1.3304,"tnv":1.3304},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006687,"nv":1.3288,"tnv":1.3288},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006687,"nv":1.3415,"tnv":1.3415},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006687,"nv":1.3409,"tnv":1.3409},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006687,"nv":1.3284,"tnv":1.3284},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006687,"nv":1.3384,"tnv":1.3384},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006687,"nv":1.3332,"tnv":1.3332},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006687,"nv":1.3362,"tnv":1.3362},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006687,"nv":1.3303,"tnv":1.3303},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006687,"nv":1.3204,"tnv":1.3204},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006687,"nv":1.3203,"tnv":1.3203},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006687,"nv":1.3297,"tnv":1.3297},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006687,"nv":1.3192,"tnv":1.3192},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006687,"nv":1.3204,"tnv":1.3204},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006687,"nv":1.3298,"tnv":1.3298},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006687,"nv":1.3424,"tnv":1.3424},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006687,"nv":1.3512,"tnv":1.3512},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006687,"nv":1.3566,"tnv":1.3566},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006687,"nv":1.3485,"tnv":1.3485},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006687,"nv":1.3371,"tnv":1.3371},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006687,"nv":1.3396,"tnv":1.3396},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006687,"nv":1.3414,"tnv":1.3414},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006687,"nv":1.3587,"tnv":1.3587},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006687,"nv":1.3469,"tnv":1.3469},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006687,"nv":1.3469,"tnv":1.3469},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006687,"nv":1.3249,"tnv":1.3249},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006687,"nv":1.3301,"tnv":1.3301},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006687,"nv":1.3172,"tnv":1.3172},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006687,"nv":1.3135,"tnv":1.3135},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006687,"nv":1.2972,"tnv":1.2972},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006687,"nv":1.2932,"tnv":1.2932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006687,"nv":1.2972,"tnv":1.2972},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006687,"nv":1.303,"tnv":1.303},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006687,"nv":1.2988,"tnv":1.2988},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006687,"nv":1.3023,"tnv":1.3023},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006687,"nv":1.2944,"tnv":1.2944},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006687,"nv":1.2949,"tnv":1.2949},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006687,"nv":1.2851,"tnv":1.2851},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006687,"nv":1.2819,"tnv":1.2819},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006687,"nv":1.2829,"tnv":1.2829},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006687,"nv":1.29,"tnv":1.29},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006687,"nv":1.2912,"tnv":1.2912},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006687,"nv":1.29,"tnv":1.29},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006687,"nv":1.2807,"tnv":1.2807},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006687,"nv":1.2545,"tnv":1.2545},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006687,"nv":1.2474,"tnv":1.2474},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006687,"nv":1.2356,"tnv":1.2356},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006687,"nv":1.348,"tnv":1.348},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006687,"nv":1.367,"tnv":1.367},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006687,"nv":1.3673,"tnv":1.3673},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006687,"nv":1.3705,"tnv":1.3705},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006687,"nv":1.3812,"tnv":1.3812},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006687,"nv":1.387,"tnv":1.387},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006687,"nv":1.382,"tnv":1.382},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006687,"nv":1.3836,"tnv":1.3836},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006687,"nv":1.3852,"tnv":1.3852},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006687,"nv":1.3799,"tnv":1.3799},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006687,"nv":1.4024,"tnv":1.4024},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006687,"nv":1.4164,"tnv":1.4164},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006687,"nv":1.4153,"tnv":1.4153},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006687,"nv":1.4066,"tnv":1.4066},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006687,"nv":1.4132,"tnv":1.4132},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006687,"nv":1.3796,"tnv":1.3796},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006687,"nv":1.3895,"tnv":1.3895},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006687,"nv":1.3935,"tnv":1.3935},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006687,"nv":1.3914,"tnv":1.3914},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006687,"nv":1.3963,"tnv":1.3963},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006687,"nv":1.4044,"tnv":1.4044},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006687,"nv":1.3834,"tnv":1.3834},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006687,"nv":1.3822,"tnv":1.3822},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006687,"nv":1.3846,"tnv":1.3846},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006687,"nv":1.3822,"tnv":1.3822},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006687,"nv":1.417,"tnv":1.417},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006687,"nv":1.4162,"tnv":1.4162},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006687,"nv":1.4068,"tnv":1.4068},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006687,"nv":1.4227,"tnv":1.4227},{"stockId":3000000006687,"date":"2025-02-20T16:00:00.000Z","nv":1.4267,"tnv":1.4267},{"stockId":3000000006687,"date":"2025-02-19T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000006687,"date":"2025-02-18T16:00:00.000Z","nv":1.4065,"tnv":1.4065},{"stockId":3000000006687,"date":"2025-02-17T16:00:00.000Z","nv":1.3936,"tnv":1.3936},{"stockId":3000000006687,"date":"2025-02-16T16:00:00.000Z","nv":1.4082,"tnv":1.4082},{"stockId":3000000006687,"date":"2025-02-13T16:00:00.000Z","nv":1.4028,"tnv":1.4028},{"stockId":3000000006687,"date":"2025-02-12T16:00:00.000Z","nv":1.3877,"tnv":1.3877},{"stockId":3000000006687,"date":"2025-02-11T16:00:00.000Z","nv":1.3963,"tnv":1.3963},{"stockId":3000000006687,"date":"2025-02-10T16:00:00.000Z","nv":1.3797,"tnv":1.3797},{"stockId":3000000006687,"date":"2025-02-09T16:00:00.000Z","nv":1.3893,"tnv":1.3893},{"stockId":3000000006687,"date":"2025-02-06T16:00:00.000Z","nv":1.3893,"tnv":1.3893},{"stockId":3000000006687,"date":"2025-02-05T16:00:00.000Z","nv":1.3661,"tnv":1.3661},{"stockId":3000000006687,"date":"2025-02-04T16:00:00.000Z","nv":1.3415,"tnv":1.3415},{"stockId":3000000006687,"date":"2025-01-26T16:00:00.000Z","nv":1.3482,"tnv":1.3482},{"stockId":3000000006687,"date":"2025-01-23T16:00:00.000Z","nv":1.3642,"tnv":1.3642},{"stockId":3000000006687,"date":"2025-01-22T16:00:00.000Z","nv":1.3515,"tnv":1.3515},{"stockId":3000000006687,"date":"2025-01-21T16:00:00.000Z","nv":1.3548,"tnv":1.3548},{"stockId":3000000006687,"date":"2025-01-20T16:00:00.000Z","nv":1.3664,"tnv":1.3664},{"stockId":3000000006687,"date":"2025-01-19T16:00:00.000Z","nv":1.3602,"tnv":1.3602},{"stockId":3000000006687,"date":"2025-01-16T16:00:00.000Z","nv":1.3459,"tnv":1.3459},{"stockId":3000000006687,"date":"2025-01-15T16:00:00.000Z","nv":1.3387,"tnv":1.3387},{"stockId":3000000006687,"date":"2025-01-14T16:00:00.000Z","nv":1.334,"tnv":1.334},{"stockId":3000000006687,"date":"2025-01-13T16:00:00.000Z","nv":1.349,"tnv":1.349},{"stockId":3000000006687,"date":"2025-01-12T16:00:00.000Z","nv":1.3055,"tnv":1.3055},{"stockId":3000000006687,"date":"2025-01-09T16:00:00.000Z","nv":1.3082,"tnv":1.3082},{"stockId":3000000006687,"date":"2025-01-08T16:00:00.000Z","nv":1.3298,"tnv":1.3298},{"stockId":3000000006687,"date":"2025-01-07T16:00:00.000Z","nv":1.3262,"tnv":1.3262},{"stockId":3000000006687,"date":"2025-01-06T16:00:00.000Z","nv":1.3339,"tnv":1.3339},{"stockId":3000000006687,"date":"2025-01-05T16:00:00.000Z","nv":1.3234,"tnv":1.3234},{"stockId":3000000006687,"date":"2025-01-02T16:00:00.000Z","nv":1.3255,"tnv":1.3255},{"stockId":3000000006687,"date":"2025-01-01T16:00:00.000Z","nv":1.3425,"tnv":1.3425},{"stockId":3000000006687,"date":"2024-12-30T16:00:00.000Z","nv":1.3803,"tnv":1.3803},{"stockId":3000000006687,"date":"2024-12-29T16:00:00.000Z","nv":1.4038,"tnv":1.4038},{"stockId":3000000006687,"date":"2024-12-26T16:00:00.000Z","nv":1.4009,"tnv":1.4009},{"stockId":3000000006687,"date":"2024-12-25T16:00:00.000Z","nv":1.4052,"tnv":1.4052},{"stockId":3000000006687,"date":"2024-12-24T16:00:00.000Z","nv":1.3999,"tnv":1.3999},{"stockId":3000000006687,"date":"2024-12-23T16:00:00.000Z","nv":1.4047,"tnv":1.4047},{"stockId":3000000006687,"date":"2024-12-22T16:00:00.000Z","nv":1.3864,"tnv":1.3864},{"stockId":3000000006687,"date":"2024-12-19T16:00:00.000Z","nv":1.3912,"tnv":1.3912},{"stockId":3000000006687,"date":"2024-12-18T16:00:00.000Z","nv":1.3983,"tnv":1.3983},{"stockId":3000000006687,"date":"2024-12-17T16:00:00.000Z","nv":1.3906,"tnv":1.3906},{"stockId":3000000006687,"date":"2024-12-16T16:00:00.000Z","nv":1.3881,"tnv":1.3881},{"stockId":3000000006687,"date":"2024-12-15T16:00:00.000Z","nv":1.3813,"tnv":1.3813},{"stockId":3000000006687,"date":"2024-12-12T16:00:00.000Z","nv":1.397,"tnv":1.397},{"stockId":3000000006687,"date":"2024-12-11T16:00:00.000Z","nv":1.4303,"tnv":1.4303},{"stockId":3000000006687,"date":"2024-12-10T16:00:00.000Z","nv":1.416,"tnv":1.416},{"stockId":3000000006687,"date":"2024-12-09T16:00:00.000Z","nv":1.4169,"tnv":1.4169},{"stockId":3000000006687,"date":"2024-12-08T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000006687,"date":"2024-12-05T16:00:00.000Z","nv":1.4102,"tnv":1.4102},{"stockId":3000000006687,"date":"2024-12-04T16:00:00.000Z","nv":1.3881,"tnv":1.3881},{"stockId":3000000006687,"date":"2024-12-03T16:00:00.000Z","nv":1.3892,"tnv":1.3892},{"stockId":3000000006687,"date":"2024-12-02T16:00:00.000Z","nv":1.4017,"tnv":1.4017},{"stockId":3000000006687,"date":"2024-12-01T16:00:00.000Z","nv":1.4084,"tnv":1.4084},{"stockId":3000000006687,"date":"2024-11-28T16:00:00.000Z","nv":1.3944,"tnv":1.3944},{"stockId":3000000006687,"date":"2024-11-27T16:00:00.000Z","nv":1.3725,"tnv":1.3725},{"stockId":3000000006687,"date":"2024-11-26T16:00:00.000Z","nv":1.3911,"tnv":1.3911},{"stockId":3000000006687,"date":"2024-11-25T16:00:00.000Z","nv":1.3639,"tnv":1.3639},{"stockId":3000000006687,"date":"2024-11-24T16:00:00.000Z","nv":1.3723,"tnv":1.3723},{"stockId":3000000006687,"date":"2024-11-21T16:00:00.000Z","nv":1.3757,"tnv":1.3757},{"stockId":3000000006687,"date":"2024-11-20T16:00:00.000Z","nv":1.4197,"tnv":1.4197},{"stockId":3000000006687,"date":"2024-11-19T16:00:00.000Z","nv":1.4204,"tnv":1.4204},{"stockId":3000000006687,"date":"2024-11-18T16:00:00.000Z","nv":1.4169,"tnv":1.4169},{"stockId":3000000006687,"date":"2024-11-17T16:00:00.000Z","nv":1.3978,"tnv":1.3978},{"stockId":3000000006687,"date":"2024-11-14T16:00:00.000Z","nv":1.4175,"tnv":1.4175},{"stockId":3000000006687,"date":"2024-11-13T16:00:00.000Z","nv":1.4523,"tnv":1.4523},{"stockId":3000000006687,"date":"2024-11-12T16:00:00.000Z","nv":1.4869,"tnv":1.4869},{"stockId":3000000006687,"date":"2024-11-11T16:00:00.000Z","nv":1.4768,"tnv":1.4768},{"stockId":3000000006687,"date":"2024-11-10T16:00:00.000Z","nv":1.4814,"tnv":1.4814},{"stockId":3000000006687,"date":"2024-11-07T16:00:00.000Z","nv":1.4562,"tnv":1.4562},{"stockId":3000000006687,"date":"2024-11-06T16:00:00.000Z","nv":1.4718,"tnv":1.4718},{"stockId":3000000006687,"date":"2024-11-05T16:00:00.000Z","nv":1.43,"tnv":1.43},{"stockId":3000000006687,"date":"2024-11-04T16:00:00.000Z","nv":1.4428,"tnv":1.4428},{"stockId":3000000006687,"date":"2024-11-03T16:00:00.000Z","nv":1.4032,"tnv":1.4032},{"stockId":3000000006687,"date":"2024-10-31T16:00:00.000Z","nv":1.3768,"tnv":1.3768},{"stockId":3000000006687,"date":"2024-10-30T16:00:00.000Z","nv":1.386,"tnv":1.386},{"stockId":3000000006687,"date":"2024-10-29T16:00:00.000Z","nv":1.3849,"tnv":1.3849},{"stockId":3000000006687,"date":"2024-10-28T16:00:00.000Z","nv":1.3943,"tnv":1.3943},{"stockId":3000000006687,"date":"2024-10-27T16:00:00.000Z","nv":1.4137,"tnv":1.4137},{"stockId":3000000006687,"date":"2024-10-24T16:00:00.000Z","nv":1.4123,"tnv":1.4123},{"stockId":3000000006687,"date":"2024-10-23T16:00:00.000Z","nv":1.3905,"tnv":1.3905},{"stockId":3000000006687,"date":"2024-10-22T16:00:00.000Z","nv":1.4104,"tnv":1.4104},{"stockId":3000000006687,"date":"2024-10-21T16:00:00.000Z","nv":1.408,"tnv":1.408},{"stockId":3000000006687,"date":"2024-10-20T16:00:00.000Z","nv":1.3956,"tnv":1.3956},{"stockId":3000000006687,"date":"2024-10-17T16:00:00.000Z","nv":1.3888,"tnv":1.3888},{"stockId":3000000006687,"date":"2024-10-16T16:00:00.000Z","nv":1.3272,"tnv":1.3272},{"stockId":3000000006687,"date":"2024-10-15T16:00:00.000Z","nv":1.3401,"tnv":1.3401},{"stockId":3000000006687,"date":"2024-10-14T16:00:00.000Z","nv":1.3575,"tnv":1.3575},{"stockId":3000000006687,"date":"2024-10-13T16:00:00.000Z","nv":1.3947,"tnv":1.3947},{"stockId":3000000006687,"date":"2024-10-10T16:00:00.000Z","nv":1.3676,"tnv":1.3676},{"stockId":3000000006687,"date":"2024-10-09T16:00:00.000Z","nv":1.4175,"tnv":1.4175},{"stockId":3000000006687,"date":"2024-10-08T16:00:00.000Z","nv":1.4216,"tnv":1.4216},{"stockId":3000000006687,"date":"2024-10-07T16:00:00.000Z","nv":1.5479,"tnv":1.5479},{"stockId":3000000006687,"date":"2024-09-29T16:00:00.000Z","nv":1.4235,"tnv":1.4235},{"stockId":3000000006687,"date":"2024-09-26T16:00:00.000Z","nv":1.2994,"tnv":1.2994},{"stockId":3000000006687,"date":"2024-09-25T16:00:00.000Z","nv":1.2193,"tnv":1.2193},{"stockId":3000000006687,"date":"2024-09-24T16:00:00.000Z","nv":1.1695,"tnv":1.1695},{"stockId":3000000006687,"date":"2024-09-23T16:00:00.000Z","nv":1.1537,"tnv":1.1537},{"stockId":3000000006687,"date":"2024-09-22T16:00:00.000Z","nv":1.1083,"tnv":1.1083},{"stockId":3000000006687,"date":"2024-09-19T16:00:00.000Z","nv":1.1063,"tnv":1.1063},{"stockId":3000000006687,"date":"2024-09-18T16:00:00.000Z","nv":1.1047,"tnv":1.1047},{"stockId":3000000006687,"date":"2024-09-17T16:00:00.000Z","nv":1.0945,"tnv":1.0945},{"stockId":3000000006687,"date":"2024-09-12T16:00:00.000Z","nv":1.0924,"tnv":1.0924},{"stockId":3000000006687,"date":"2024-09-11T16:00:00.000Z","nv":1.0992,"tnv":1.0992},{"stockId":3000000006687,"date":"2024-09-10T16:00:00.000Z","nv":1.106,"tnv":1.106},{"stockId":3000000006687,"date":"2024-09-09T16:00:00.000Z","nv":1.1006,"tnv":1.1006},{"stockId":3000000006687,"date":"2024-09-08T16:00:00.000Z","nv":1.1002,"tnv":1.1002},{"stockId":3000000006687,"date":"2024-09-05T16:00:00.000Z","nv":1.1097,"tnv":1.1097},{"stockId":3000000006687,"date":"2024-09-04T16:00:00.000Z","nv":1.1241,"tnv":1.1241},{"stockId":3000000006687,"date":"2024-09-03T16:00:00.000Z","nv":1.123,"tnv":1.123},{"stockId":3000000006687,"date":"2024-09-02T16:00:00.000Z","nv":1.1279,"tnv":1.1279},{"stockId":3000000006687,"date":"2024-09-01T16:00:00.000Z","nv":1.1155,"tnv":1.1155},{"stockId":3000000006687,"date":"2024-08-29T16:00:00.000Z","nv":1.1375,"tnv":1.1375},{"stockId":3000000006687,"date":"2024-08-28T16:00:00.000Z","nv":1.1102,"tnv":1.1102},{"stockId":3000000006687,"date":"2024-08-27T16:00:00.000Z","nv":1.1039,"tnv":1.1039},{"stockId":3000000006687,"date":"2024-08-26T16:00:00.000Z","nv":1.1088,"tnv":1.1088},{"stockId":3000000006687,"date":"2024-08-25T16:00:00.000Z","nv":1.1191,"tnv":1.1191},{"stockId":3000000006687,"date":"2024-08-22T16:00:00.000Z","nv":1.1188,"tnv":1.1188},{"stockId":3000000006687,"date":"2024-08-21T16:00:00.000Z","nv":1.1142,"tnv":1.1142},{"stockId":3000000006687,"date":"2024-08-20T16:00:00.000Z","nv":1.1192,"tnv":1.1192},{"stockId":3000000006687,"date":"2024-08-19T16:00:00.000Z","nv":1.1223,"tnv":1.1223},{"stockId":3000000006687,"date":"2024-08-18T16:00:00.000Z","nv":1.1314,"tnv":1.1314},{"stockId":3000000006687,"date":"2024-08-15T16:00:00.000Z","nv":1.1318,"tnv":1.1318},{"stockId":3000000006687,"date":"2024-08-14T16:00:00.000Z","nv":1.1321,"tnv":1.1321},{"stockId":3000000006687,"date":"2024-08-13T16:00:00.000Z","nv":1.1251,"tnv":1.1251},{"stockId":3000000006687,"date":"2024-08-12T16:00:00.000Z","nv":1.1368,"tnv":1.1368},{"stockId":3000000006687,"date":"2024-08-11T16:00:00.000Z","nv":1.1327,"tnv":1.1327},{"stockId":3000000006687,"date":"2024-08-08T16:00:00.000Z","nv":1.1351,"tnv":1.1351},{"stockId":3000000006687,"date":"2024-08-07T16:00:00.000Z","nv":1.1415,"tnv":1.1415},{"stockId":3000000006687,"date":"2024-08-06T16:00:00.000Z","nv":1.1406,"tnv":1.1406},{"stockId":3000000006687,"date":"2024-08-05T16:00:00.000Z","nv":1.1434,"tnv":1.1434},{"stockId":3000000006687,"date":"2024-08-04T16:00:00.000Z","nv":1.1389,"tnv":1.1389},{"stockId":3000000006687,"date":"2024-08-01T16:00:00.000Z","nv":1.1546,"tnv":1.1546},{"stockId":3000000006687,"date":"2024-07-31T16:00:00.000Z","nv":1.1679,"tnv":1.1679},{"stockId":3000000006687,"date":"2024-07-30T16:00:00.000Z","nv":1.1809,"tnv":1.1809},{"stockId":3000000006687,"date":"2024-07-29T16:00:00.000Z","nv":1.1498,"tnv":1.1498},{"stockId":3000000006687,"date":"2024-07-28T16:00:00.000Z","nv":1.1585,"tnv":1.1585},{"stockId":3000000006687,"date":"2024-07-25T16:00:00.000Z","nv":1.1721,"tnv":1.1721},{"stockId":3000000006687,"date":"2024-07-24T16:00:00.000Z","nv":1.1577,"tnv":1.1577},{"stockId":3000000006687,"date":"2024-07-23T16:00:00.000Z","nv":1.1592,"tnv":1.1592},{"stockId":3000000006687,"date":"2024-07-22T16:00:00.000Z","nv":1.1742,"tnv":1.1742},{"stockId":3000000006687,"date":"2024-07-21T16:00:00.000Z","nv":1.2066,"tnv":1.2066},{"stockId":3000000006687,"date":"2024-07-18T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000006687,"date":"2024-07-17T16:00:00.000Z","nv":1.2064,"tnv":1.2064},{"stockId":3000000006687,"date":"2024-07-16T16:00:00.000Z","nv":1.1985,"tnv":1.1985},{"stockId":3000000006687,"date":"2024-07-15T16:00:00.000Z","nv":1.1984,"tnv":1.1984},{"stockId":3000000006687,"date":"2024-07-14T16:00:00.000Z","nv":1.1876,"tnv":1.1876},{"stockId":3000000006687,"date":"2024-07-11T16:00:00.000Z","nv":1.1915,"tnv":1.1915},{"stockId":3000000006687,"date":"2024-07-10T16:00:00.000Z","nv":1.1896,"tnv":1.1896},{"stockId":3000000006687,"date":"2024-07-09T16:00:00.000Z","nv":1.1707,"tnv":1.1707},{"stockId":3000000006687,"date":"2024-07-08T16:00:00.000Z","nv":1.1695,"tnv":1.1695},{"stockId":3000000006687,"date":"2024-07-07T16:00:00.000Z","nv":1.1557,"tnv":1.1557},{"stockId":3000000006687,"date":"2024-07-04T16:00:00.000Z","nv":1.1691,"tnv":1.1691},{"stockId":3000000006687,"date":"2024-07-03T16:00:00.000Z","nv":1.1711,"tnv":1.1711},{"stockId":3000000006687,"date":"2024-07-02T16:00:00.000Z","nv":1.177,"tnv":1.177},{"stockId":3000000006687,"date":"2024-07-01T16:00:00.000Z","nv":1.1804,"tnv":1.1804},{"stockId":3000000006687,"date":"2024-06-30T16:00:00.000Z","nv":1.1905,"tnv":1.1905},{"stockId":3000000006687,"date":"2024-06-27T16:00:00.000Z","nv":1.1887,"tnv":1.1887},{"stockId":3000000006687,"date":"2024-06-26T16:00:00.000Z","nv":1.1922,"tnv":1.1922},{"stockId":3000000006687,"date":"2024-06-25T16:00:00.000Z","nv":1.2045,"tnv":1.2045},{"stockId":3000000006687,"date":"2024-06-24T16:00:00.000Z","nv":1.1924,"tnv":1.1924},{"stockId":3000000006687,"date":"2024-06-23T16:00:00.000Z","nv":1.1993,"tnv":1.1993},{"stockId":3000000006687,"date":"2024-06-20T16:00:00.000Z","nv":1.2088,"tnv":1.2088},{"stockId":3000000006687,"date":"2024-06-19T16:00:00.000Z","nv":1.2105,"tnv":1.2105},{"stockId":3000000006687,"date":"2024-06-18T16:00:00.000Z","nv":1.2251,"tnv":1.2251},{"stockId":3000000006687,"date":"2024-06-17T16:00:00.000Z","nv":1.2354,"tnv":1.2354},{"stockId":3000000006687,"date":"2024-06-16T16:00:00.000Z","nv":1.2317,"tnv":1.2317},{"stockId":3000000006687,"date":"2024-06-13T16:00:00.000Z","nv":1.2266,"tnv":1.2266},{"stockId":3000000006687,"date":"2024-06-12T16:00:00.000Z","nv":1.2196,"tnv":1.2196},{"stockId":3000000006687,"date":"2024-06-11T16:00:00.000Z","nv":1.2262,"tnv":1.2262},{"stockId":3000000006687,"date":"2024-06-10T16:00:00.000Z","nv":1.2266,"tnv":1.2266},{"stockId":3000000006687,"date":"2024-06-06T16:00:00.000Z","nv":1.2309,"tnv":1.2309},{"stockId":3000000006687,"date":"2024-06-05T16:00:00.000Z","nv":1.245,"tnv":1.245},{"stockId":3000000006687,"date":"2024-06-04T16:00:00.000Z","nv":1.247,"tnv":1.247},{"stockId":3000000006687,"date":"2024-06-03T16:00:00.000Z","nv":1.2522,"tnv":1.2522},{"stockId":3000000006687,"date":"2024-06-02T16:00:00.000Z","nv":1.2404,"tnv":1.2404},{"stockId":3000000006687,"date":"2024-05-30T16:00:00.000Z","nv":1.2333,"tnv":1.2333},{"stockId":3000000006687,"date":"2024-05-29T16:00:00.000Z","nv":1.2384,"tnv":1.2384},{"stockId":3000000006687,"date":"2024-05-28T16:00:00.000Z","nv":1.2411,"tnv":1.2411},{"stockId":3000000006687,"date":"2024-05-27T16:00:00.000Z","nv":1.2388,"tnv":1.2388},{"stockId":3000000006687,"date":"2024-05-26T16:00:00.000Z","nv":1.2544,"tnv":1.2544},{"stockId":3000000006687,"date":"2024-05-23T16:00:00.000Z","nv":1.2467,"tnv":1.2467},{"stockId":3000000006687,"date":"2024-05-22T16:00:00.000Z","nv":1.2621,"tnv":1.2621},{"stockId":3000000006687,"date":"2024-05-21T16:00:00.000Z","nv":1.2752,"tnv":1.2752}],"influencesList":[]}