window.pageData = {"startDate":"2024-06-15T22:51:46.682Z","endDate":"2026-06-15T22:51:46.682Z","stock":{"_id":3000000006713,"stockCode":"006713","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-12T16:00:00.000Z","setUpScale":291533000,"market":"a","tickerId":6713,"custody":"中国建设银行股份有限公司","name":"前海开源MSCI中国A股消费指数型证券投资基金","shortName":"前海开源MSCI中国A股消费C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-01-16T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkymscizgagxfzsxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"黄玥","stockType":"fund_manager","stockCode":"8801455808","exchange":"fm","tickerId":825175960}],"hotMetrics":{"fss":{"stockId":3000000006713,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2526,"f_ind_h_s_r":0.7474,"f_h_a":13061,"f_h_s_a":1827,"f_ind_h_s_r_c_1y":-0.25260000000000005,"f_ind_h_s_r_c_hy":-0.25260000000000005,"f_ins_h_s_r_c_1y":0.2526,"f_ins_h_s_r_c_hy":0.2526,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006713,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9480122324159022,"f_p_r_m1_ssc":5896,"f_p_r_m1_ssrp":0.655470737913486,"f_p_r_m3_ssc":5713,"f_p_r_m3_ssrp":0.8823529411764706,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.9432067202337473,"f_p_r_y1_ssc":4743,"f_p_r_y1_ssrp":0.9565584141712358,"f_p_r_y2_ssc":3593,"f_p_r_y2_ssrp":0.9810690423162584,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.9646897497428866,"f_p_r_y5_ssc":1811,"f_p_r_y5_ssrp":0.9138121546961326,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.6555407209612817},"fp":{"stockId":3000000006713,"type":"fp","f_p_r_fys":-0.15908113752226571,"f_p_r_m1":-0.05481532619951679,"f_p_r_m3":-0.12718347571082533,"f_p_r_m6":-0.16083358872203535,"f_p_r_y1":-0.15393647262390298,"f_p_r_y3":-0.3020849263393992,"f_cagr_p_r_fs":0.043299737428541096,"f_p_r_d1":-0.0010721305616773202,"f_p_r_y2":-0.18564120866048028,"f_p_r_y5":-0.43591116970870547,"last_data_date":"2026-06-14T16:00:00.000Z","f_i_d":"2019-01-16T16:00:00.000Z"},"ff":{"stockId":3000000006713,"type":"ff","f_m_f":201235,"f_m_f_r":0.005,"f_c_f":40247,"f_c_f_r":0.001,"f_m_a_c_f":241482,"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":"2025-12-09T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000006713,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":1.3691,"f_nv_cr":-0.009405976412705352},"f_as":{"stockId":3000000006713,"type":"f_as","f_tas":46195228.3782,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006712,"stockCode":"006712","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-12T16:00:00.000Z","setUpScale":291533000,"market":"a","tickerId":6712,"custody":"中国建设银行股份有限公司","name":"前海开源MSCI中国A股消费指数型证券投资基金","shortName":"前海开源MSCI中国A股消费(006712)","fundSecondLevel":"company","__csrcFundId":5871,"fundStatus":"normal","lastUpdated":"2026-05-31T20:15:49.553Z","masterFundFlag":1,"inceptionDate":"2019-01-16T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源MSCI中国A股消费","pinyin":"qhkymscizgagxfzsxzqtzjj","indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":600519,"holdings":18733,"marketCap":27162850,"netValueRatio":0.2748,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":2594,"holdings":78700,"marketCap":8283175,"netValueRatio":0.0838,"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":3000000006712,"stockId":858,"holdings":52800,"marketCap":5452656,"netValueRatio":0.0552,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":333,"holdings":63500,"marketCap":4848225,"netValueRatio":0.049,"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":3000000006712,"stockId":600660,"holdings":76400,"marketCap":4354800,"netValueRatio":0.0441,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":651,"holdings":103600,"marketCap":3918152,"netValueRatio":0.0396,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":2311,"holdings":72707,"marketCap":3621535,"netValueRatio":0.0366,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":605499,"holdings":16810,"marketCap":3450588,"netValueRatio":0.0349,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":601888,"holdings":36872,"marketCap":2595051,"netValueRatio":0.0263,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006712,"stockId":2714,"holdings":61100,"marketCap":2548481,"netValueRatio":0.0258,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006713,"nv":1.3691,"tnv":1.3691},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006713,"nv":1.3821,"tnv":1.3821},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006713,"nv":1.3738,"tnv":1.3738},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006713,"nv":1.3728,"tnv":1.3728},{"stockId":3000000006713,"date":"2026-06-08T16:00:00.000Z","nv":1.3653,"tnv":1.3653},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006713,"nv":1.3709,"tnv":1.3709},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006713,"nv":1.3818,"tnv":1.3818},{"stockId":3000000006713,"date":"2026-06-03T16:00:00.000Z","nv":1.3829,"tnv":1.3829},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006713,"nv":1.4008,"tnv":1.4008},{"stockId":3000000006713,"date":"2026-06-01T16:00:00.000Z","nv":1.4221,"tnv":1.4221},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006713,"nv":1.423,"tnv":1.423},{"stockId":3000000006713,"date":"2026-05-28T16:00:00.000Z","nv":1.4252,"tnv":1.4252},{"stockId":3000000006713,"date":"2026-05-27T16:00:00.000Z","nv":1.3911,"tnv":1.3911},{"stockId":3000000006713,"date":"2026-05-26T16:00:00.000Z","nv":1.4124,"tnv":1.4124},{"stockId":3000000006713,"date":"2026-05-25T16:00:00.000Z","nv":1.4088,"tnv":1.4088},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006713,"nv":1.4116,"tnv":1.4116},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006713,"nv":1.4104,"tnv":1.4104},{"stockId":3000000006713,"date":"2026-05-20T16:00:00.000Z","nv":1.4231,"tnv":1.4231},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006713,"nv":1.4262,"tnv":1.4262},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006713,"nv":1.4337,"tnv":1.4337},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006713,"nv":1.4335,"tnv":1.4335},{"stockId":3000000006713,"date":"2026-05-14T16:00:00.000Z","nv":1.4485,"tnv":1.4485},{"stockId":3000000006713,"date":"2026-05-13T16:00:00.000Z","nv":1.4634,"tnv":1.4634},{"stockId":3000000006713,"date":"2026-05-12T16:00:00.000Z","nv":1.4618,"tnv":1.4618},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006713,"nv":1.4749,"tnv":1.4749},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006713,"nv":1.491,"tnv":1.491},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006713,"nv":1.4947,"tnv":1.4947},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006713,"nv":1.497,"tnv":1.497},{"stockId":3000000006713,"date":"2026-05-05T16:00:00.000Z","nv":1.4986,"tnv":1.4986},{"stockId":3000000006713,"date":"2026-04-29T16:00:00.000Z","nv":1.5141,"tnv":1.5141},{"stockId":3000000006713,"date":"2026-04-28T16:00:00.000Z","nv":1.5283,"tnv":1.5283},{"stockId":3000000006713,"date":"2026-04-27T16:00:00.000Z","nv":1.5103,"tnv":1.5103},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006713,"nv":1.5042,"tnv":1.5042},{"stockId":3000000006713,"date":"2026-04-23T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000006713,"date":"2026-04-22T16:00:00.000Z","nv":1.5149,"tnv":1.5149},{"stockId":3000000006713,"date":"2026-04-21T16:00:00.000Z","nv":1.5094,"tnv":1.5094},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006713,"nv":1.5142,"tnv":1.5142},{"stockId":3000000006713,"date":"2026-04-19T16:00:00.000Z","nv":1.5164,"tnv":1.5164},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006713,"nv":1.513,"tnv":1.513},{"stockId":3000000006713,"date":"2026-04-15T16:00:00.000Z","nv":1.5397,"tnv":1.5397},{"stockId":3000000006713,"date":"2026-04-14T16:00:00.000Z","nv":1.5355,"tnv":1.5355},{"stockId":3000000006713,"date":"2026-04-13T16:00:00.000Z","nv":1.5268,"tnv":1.5268},{"stockId":3000000006713,"date":"2026-04-12T16:00:00.000Z","nv":1.5199,"tnv":1.5199},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006713,"nv":1.5252,"tnv":1.5252},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006713,"nv":1.5244,"tnv":1.5244},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006713,"nv":1.542,"tnv":1.542},{"stockId":3000000006713,"date":"2026-04-06T16:00:00.000Z","nv":1.5146,"tnv":1.5146},{"stockId":3000000006713,"date":"2026-04-02T16:00:00.000Z","nv":1.5287,"tnv":1.5287},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006713,"nv":1.5452,"tnv":1.5452},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006713,"nv":1.5417,"tnv":1.5417},{"stockId":3000000006713,"date":"2026-03-30T16:00:00.000Z","nv":1.5279,"tnv":1.5279},{"stockId":3000000006713,"date":"2026-03-29T16:00:00.000Z","nv":1.5293,"tnv":1.5293},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006713,"nv":1.5344,"tnv":1.5344},{"stockId":3000000006713,"date":"2026-03-25T16:00:00.000Z","nv":1.5166,"tnv":1.5166},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006713,"nv":1.5362,"tnv":1.5362},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006713,"nv":1.5266,"tnv":1.5266},{"stockId":3000000006713,"date":"2026-03-22T16:00:00.000Z","nv":1.5206,"tnv":1.5206},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006713,"nv":1.5583,"tnv":1.5583},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006713,"nv":1.5649,"tnv":1.5649},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006713,"nv":1.5847,"tnv":1.5847},{"stockId":3000000006713,"date":"2026-03-16T16:00:00.000Z","nv":1.5974,"tnv":1.5974},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006713,"nv":1.5946,"tnv":1.5946},{"stockId":3000000006713,"date":"2026-03-12T16:00:00.000Z","nv":1.5686,"tnv":1.5686},{"stockId":3000000006713,"date":"2026-03-11T16:00:00.000Z","nv":1.5607,"tnv":1.5607},{"stockId":3000000006713,"date":"2026-03-10T16:00:00.000Z","nv":1.5642,"tnv":1.5642},{"stockId":3000000006713,"date":"2026-03-09T16:00:00.000Z","nv":1.5569,"tnv":1.5569},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006713,"nv":1.5493,"tnv":1.5493},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006713,"nv":1.5581,"tnv":1.5581},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006713,"nv":1.5437,"tnv":1.5437},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006713,"nv":1.5454,"tnv":1.5454},{"stockId":3000000006713,"date":"2026-03-02T16:00:00.000Z","nv":1.5635,"tnv":1.5635},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006713,"nv":1.5781,"tnv":1.5781},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006713,"nv":1.5869,"tnv":1.5869},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006713,"nv":1.5917,"tnv":1.5917},{"stockId":3000000006713,"date":"2026-02-24T16:00:00.000Z","nv":1.6129,"tnv":1.6129},{"stockId":3000000006713,"date":"2026-02-23T16:00:00.000Z","nv":1.604,"tnv":1.604},{"stockId":3000000006713,"date":"2026-02-12T16:00:00.000Z","nv":1.6165,"tnv":1.6165},{"stockId":3000000006713,"date":"2026-02-11T16:00:00.000Z","nv":1.6218,"tnv":1.6218},{"stockId":3000000006713,"date":"2026-02-10T16:00:00.000Z","nv":1.6405,"tnv":1.6405},{"stockId":3000000006713,"date":"2026-02-09T16:00:00.000Z","nv":1.6388,"tnv":1.6388},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006713,"nv":1.6497,"tnv":1.6497},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6451,"tnv":1.6451},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6685,"tnv":1.6685},{"stockId":3000000006713,"date":"2026-02-03T16:00:00.000Z","nv":1.6517,"tnv":1.6517},{"stockId":3000000006713,"date":"2026-02-02T16:00:00.000Z","nv":1.6118,"tnv":1.6118},{"stockId":3000000006713,"date":"2026-02-01T16:00:00.000Z","nv":1.5908,"tnv":1.5908},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006713,"nv":1.588,"tnv":1.588},{"stockId":3000000006713,"date":"2026-01-28T16:00:00.000Z","nv":1.6251,"tnv":1.6251},{"stockId":3000000006713,"date":"2026-01-27T16:00:00.000Z","nv":1.5588,"tnv":1.5588},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006713,"nv":1.5648,"tnv":1.5648},{"stockId":3000000006713,"date":"2026-01-25T16:00:00.000Z","nv":1.5767,"tnv":1.5767},{"stockId":3000000006713,"date":"2026-01-22T16:00:00.000Z","nv":1.5849,"tnv":1.5849},{"stockId":3000000006713,"date":"2026-01-21T16:00:00.000Z","nv":1.5886,"tnv":1.5886},{"stockId":3000000006713,"date":"2026-01-20T16:00:00.000Z","nv":1.5946,"tnv":1.5946},{"stockId":3000000006713,"date":"2026-01-19T16:00:00.000Z","nv":1.6157,"tnv":1.6157},{"stockId":3000000006713,"date":"2026-01-18T16:00:00.000Z","nv":1.6111,"tnv":1.6111},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006713,"nv":1.6082,"tnv":1.6082},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006713,"nv":1.6161,"tnv":1.6161},{"stockId":3000000006713,"date":"2026-01-13T16:00:00.000Z","nv":1.6186,"tnv":1.6186},{"stockId":3000000006713,"date":"2026-01-12T16:00:00.000Z","nv":1.6306,"tnv":1.6306},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006713,"nv":1.6479,"tnv":1.6479},{"stockId":3000000006713,"date":"2026-01-08T16:00:00.000Z","nv":1.6467,"tnv":1.6467},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006713,"nv":1.6415,"tnv":1.6415},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6519,"tnv":1.6519},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6588,"tnv":1.6588},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6496,"tnv":1.6496},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006713,"nv":1.6281,"tnv":1.6281},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006713,"nv":1.6387,"tnv":1.6387},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006713,"nv":1.6381,"tnv":1.6381},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006713,"nv":1.6463,"tnv":1.6463},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006713,"nv":1.6393,"tnv":1.6393},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6309,"tnv":1.6309},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006713,"nv":1.6397,"tnv":1.6397},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006713,"nv":1.6465,"tnv":1.6465},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006713,"nv":1.6402,"tnv":1.6402},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006713,"nv":1.6288,"tnv":1.6288},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006713,"nv":1.6377,"tnv":1.6377},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006713,"nv":1.6284,"tnv":1.6284},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006713,"nv":1.6315,"tnv":1.6315},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006713,"nv":1.6278,"tnv":1.6278},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006713,"nv":1.6211,"tnv":1.6211},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006713,"nv":1.6248,"tnv":1.6248},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006713,"nv":1.6191,"tnv":1.6191},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006713,"nv":1.6403,"tnv":1.6403},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6511,"tnv":1.6511},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006713,"nv":1.6469,"tnv":1.6469},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006713,"nv":1.6547,"tnv":1.6547},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006713,"nv":1.6642,"tnv":1.6642},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006713,"nv":1.6712,"tnv":1.6712},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006713,"nv":1.6665,"tnv":1.6665},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006713,"nv":1.6592,"tnv":1.6592},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006713,"nv":1.6609,"tnv":1.6609},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006713,"nv":1.6549,"tnv":1.6549},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6553,"tnv":1.6553},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006713,"nv":1.6608,"tnv":1.6608},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006713,"nv":1.6673,"tnv":1.6673},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006713,"nv":1.6726,"tnv":1.6726},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006713,"nv":1.6762,"tnv":1.6762},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006713,"nv":1.6845,"tnv":1.6845},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006713,"nv":1.6896,"tnv":1.6896},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006713,"nv":1.708,"tnv":1.708},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006713,"nv":1.7011,"tnv":1.7011},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006713,"nv":1.6977,"tnv":1.6977},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006713,"nv":1.7002,"tnv":1.7002},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6611,"tnv":1.6611},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6625,"tnv":1.6625},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6542,"tnv":1.6542},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006713,"nv":1.6597,"tnv":1.6597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006713,"nv":1.6739,"tnv":1.6739},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006713,"nv":1.6782,"tnv":1.6782},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006713,"nv":1.6711,"tnv":1.6711},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006713,"nv":1.674,"tnv":1.674},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006713,"nv":1.6729,"tnv":1.6729},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006713,"nv":1.6773,"tnv":1.6773},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6793,"tnv":1.6793},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006713,"nv":1.6881,"tnv":1.6881},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006713,"nv":1.6785,"tnv":1.6785},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006713,"nv":1.6869,"tnv":1.6869},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006713,"nv":1.682,"tnv":1.682},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006713,"nv":1.685,"tnv":1.685},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006713,"nv":1.7123,"tnv":1.7123},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006713,"nv":1.7017,"tnv":1.7017},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006713,"nv":1.6905,"tnv":1.6905},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006713,"nv":1.6792,"tnv":1.6792},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006713,"nv":1.7012,"tnv":1.7012},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006713,"nv":1.7034,"tnv":1.7034},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006713,"nv":1.7135,"tnv":1.7135},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006713,"nv":1.7115,"tnv":1.7115},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006713,"nv":1.6945,"tnv":1.6945},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006713,"nv":1.6892,"tnv":1.6892},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6965,"tnv":1.6965},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006713,"nv":1.6929,"tnv":1.6929},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006713,"nv":1.7033,"tnv":1.7033},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006713,"nv":1.7228,"tnv":1.7228},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006713,"nv":1.7214,"tnv":1.7214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006713,"nv":1.7439,"tnv":1.7439},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006713,"nv":1.7434,"tnv":1.7434},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006713,"nv":1.7503,"tnv":1.7503},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006713,"nv":1.7447,"tnv":1.7447},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006713,"nv":1.7612,"tnv":1.7612},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006713,"nv":1.748,"tnv":1.748},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006713,"nv":1.7474,"tnv":1.7474},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006713,"nv":1.7429,"tnv":1.7429},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006713,"nv":1.7224,"tnv":1.7224},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006713,"nv":1.7051,"tnv":1.7051},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006713,"nv":1.7171,"tnv":1.7171},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006713,"nv":1.7343,"tnv":1.7343},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006713,"nv":1.7269,"tnv":1.7269},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006713,"nv":1.7347,"tnv":1.7347},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006713,"nv":1.7049,"tnv":1.7049},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006713,"nv":1.7094,"tnv":1.7094},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006713,"nv":1.7469,"tnv":1.7469},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006713,"nv":1.7375,"tnv":1.7375},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006713,"nv":1.7039,"tnv":1.7039},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006713,"nv":1.6908,"tnv":1.6908},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006713,"nv":1.6866,"tnv":1.6866},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006713,"nv":1.6655,"tnv":1.6655},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006713,"nv":1.6542,"tnv":1.6542},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006713,"nv":1.645,"tnv":1.645},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006713,"nv":1.6447,"tnv":1.6447},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006713,"nv":1.6474,"tnv":1.6474},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006713,"nv":1.6514,"tnv":1.6514},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006713,"nv":1.6507,"tnv":1.6507},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006713,"nv":1.6355,"tnv":1.6355},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6401,"tnv":1.6401},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6395,"tnv":1.6395},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6404,"tnv":1.6404},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006713,"nv":1.6276,"tnv":1.6276},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006713,"nv":1.6229,"tnv":1.6229},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006713,"nv":1.6212,"tnv":1.6212},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006713,"nv":1.6557,"tnv":1.6557},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006713,"nv":1.649,"tnv":1.649},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006713,"nv":1.6557,"tnv":1.6557},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006713,"nv":1.6677,"tnv":1.6677},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6888,"tnv":1.6888},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006713,"nv":1.6781,"tnv":1.6781},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006713,"nv":1.6782,"tnv":1.6782},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006713,"nv":1.6524,"tnv":1.6524},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006713,"nv":1.6474,"tnv":1.6474},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006713,"nv":1.6343,"tnv":1.6343},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006713,"nv":1.6267,"tnv":1.6267},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006713,"nv":1.6248,"tnv":1.6248},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006713,"nv":1.6324,"tnv":1.6324},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006713,"nv":1.6326,"tnv":1.6326},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006713,"nv":1.6281,"tnv":1.6281},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006713,"nv":1.6314,"tnv":1.6314},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006713,"nv":1.6282,"tnv":1.6282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6244,"tnv":1.6244},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006713,"nv":1.6318,"tnv":1.6318},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006713,"nv":1.6294,"tnv":1.6294},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006713,"nv":1.6235,"tnv":1.6235},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006713,"nv":1.6216,"tnv":1.6216},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006713,"nv":1.6223,"tnv":1.6223},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006713,"nv":1.6178,"tnv":1.6178},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006713,"nv":1.6272,"tnv":1.6272},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006713,"nv":1.6338,"tnv":1.6338},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6244,"tnv":1.6244},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006713,"nv":1.6064,"tnv":1.6064},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006713,"nv":1.6205,"tnv":1.6205},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006713,"nv":1.6089,"tnv":1.6089},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006713,"nv":1.6185,"tnv":1.6185},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006713,"nv":1.6111,"tnv":1.6111},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006713,"nv":1.6137,"tnv":1.6137},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006713,"nv":1.6182,"tnv":1.6182},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006713,"nv":1.6493,"tnv":1.6493},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006713,"nv":1.6675,"tnv":1.6675},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006713,"nv":1.6552,"tnv":1.6552},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006713,"nv":1.6636,"tnv":1.6636},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6729,"tnv":1.6729},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6764,"tnv":1.6764},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006713,"nv":1.6797,"tnv":1.6797},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006713,"nv":1.6747,"tnv":1.6747},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006713,"nv":1.6812,"tnv":1.6812},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006713,"nv":1.6937,"tnv":1.6937},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006713,"nv":1.6928,"tnv":1.6928},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006713,"nv":1.6904,"tnv":1.6904},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006713,"nv":1.6953,"tnv":1.6953},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006713,"nv":1.7178,"tnv":1.7178},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006713,"nv":1.7203,"tnv":1.7203},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006713,"nv":1.7202,"tnv":1.7202},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006713,"nv":1.7176,"tnv":1.7176},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006713,"nv":1.7036,"tnv":1.7036},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006713,"nv":1.7207,"tnv":1.7207},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006713,"nv":1.7277,"tnv":1.7277},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006713,"nv":1.7332,"tnv":1.7332},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006713,"nv":1.7095,"tnv":1.7095},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006713,"nv":1.7145,"tnv":1.7145},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006713,"nv":1.7036,"tnv":1.7036},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006713,"nv":1.6988,"tnv":1.6988},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6891,"tnv":1.6891},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6848,"tnv":1.6848},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006713,"nv":1.6786,"tnv":1.6786},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006713,"nv":1.6784,"tnv":1.6784},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006713,"nv":1.6868,"tnv":1.6868},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006713,"nv":1.687,"tnv":1.687},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006713,"nv":1.6853,"tnv":1.6853},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006713,"nv":1.6891,"tnv":1.6891},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006713,"nv":1.6845,"tnv":1.6845},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006713,"nv":1.6815,"tnv":1.6815},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006713,"nv":1.685,"tnv":1.685},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006713,"nv":1.6973,"tnv":1.6973},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006713,"nv":1.6943,"tnv":1.6943},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006713,"nv":1.6904,"tnv":1.6904},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006713,"nv":1.6846,"tnv":1.6846},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006713,"nv":1.6924,"tnv":1.6924},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006713,"nv":1.6919,"tnv":1.6919},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006713,"nv":1.6776,"tnv":1.6776},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006713,"nv":1.6598,"tnv":1.6598},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6161,"tnv":1.6161},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006713,"nv":1.7021,"tnv":1.7021},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006713,"nv":1.7,"tnv":1.7},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006713,"nv":1.7063,"tnv":1.7063},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006713,"nv":1.7103,"tnv":1.7103},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006713,"nv":1.7223,"tnv":1.7223},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006713,"nv":1.7333,"tnv":1.7333},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006713,"nv":1.7171,"tnv":1.7171},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006713,"nv":1.7136,"tnv":1.7136},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006713,"nv":1.7186,"tnv":1.7186},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006713,"nv":1.7087,"tnv":1.7087},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006713,"nv":1.7366,"tnv":1.7366},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006713,"nv":1.7555,"tnv":1.7555},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006713,"nv":1.7522,"tnv":1.7522},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006713,"nv":1.7566,"tnv":1.7566},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006713,"nv":1.7545,"tnv":1.7545},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006713,"nv":1.6869,"tnv":1.6869},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006713,"nv":1.6891,"tnv":1.6891},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006713,"nv":1.7012,"tnv":1.7012},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006713,"nv":1.6771,"tnv":1.6771},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006713,"nv":1.6789,"tnv":1.6789},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006713,"nv":1.6688,"tnv":1.6688},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006713,"nv":1.6465,"tnv":1.6465},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006713,"nv":1.6432,"tnv":1.6432},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006713,"nv":1.6556,"tnv":1.6556},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006713,"nv":1.6649,"tnv":1.6649},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006713,"nv":1.6702,"tnv":1.6702},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006713,"nv":1.6415,"tnv":1.6415},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006713,"nv":1.6311,"tnv":1.6311},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006713,"nv":1.654,"tnv":1.654},{"stockId":3000000006713,"date":"2025-02-20T16:00:00.000Z","nv":1.6546,"tnv":1.6546},{"stockId":3000000006713,"date":"2025-02-19T16:00:00.000Z","nv":1.643,"tnv":1.643},{"stockId":3000000006713,"date":"2025-02-18T16:00:00.000Z","nv":1.6459,"tnv":1.6459},{"stockId":3000000006713,"date":"2025-02-17T16:00:00.000Z","nv":1.6407,"tnv":1.6407},{"stockId":3000000006713,"date":"2025-02-16T16:00:00.000Z","nv":1.6487,"tnv":1.6487},{"stockId":3000000006713,"date":"2025-02-13T16:00:00.000Z","nv":1.6566,"tnv":1.6566},{"stockId":3000000006713,"date":"2025-02-12T16:00:00.000Z","nv":1.6452,"tnv":1.6452},{"stockId":3000000006713,"date":"2025-02-11T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000006713,"date":"2025-02-10T16:00:00.000Z","nv":1.6118,"tnv":1.6118},{"stockId":3000000006713,"date":"2025-02-09T16:00:00.000Z","nv":1.6271,"tnv":1.6271},{"stockId":3000000006713,"date":"2025-02-06T16:00:00.000Z","nv":1.6249,"tnv":1.6249},{"stockId":3000000006713,"date":"2025-02-05T16:00:00.000Z","nv":1.6012,"tnv":1.6012},{"stockId":3000000006713,"date":"2025-02-04T16:00:00.000Z","nv":1.5819,"tnv":1.5819},{"stockId":3000000006713,"date":"2025-01-26T16:00:00.000Z","nv":1.6095,"tnv":1.6095},{"stockId":3000000006713,"date":"2025-01-23T16:00:00.000Z","nv":1.6101,"tnv":1.6101},{"stockId":3000000006713,"date":"2025-01-22T16:00:00.000Z","nv":1.6083,"tnv":1.6083},{"stockId":3000000006713,"date":"2025-01-21T16:00:00.000Z","nv":1.608,"tnv":1.608},{"stockId":3000000006713,"date":"2025-01-20T16:00:00.000Z","nv":1.6348,"tnv":1.6348},{"stockId":3000000006713,"date":"2025-01-19T16:00:00.000Z","nv":1.6442,"tnv":1.6442},{"stockId":3000000006713,"date":"2025-01-16T16:00:00.000Z","nv":1.632,"tnv":1.632},{"stockId":3000000006713,"date":"2025-01-15T16:00:00.000Z","nv":1.6195,"tnv":1.6195},{"stockId":3000000006713,"date":"2025-01-14T16:00:00.000Z","nv":1.6291,"tnv":1.6291},{"stockId":3000000006713,"date":"2025-01-13T16:00:00.000Z","nv":1.6395,"tnv":1.6395},{"stockId":3000000006713,"date":"2025-01-12T16:00:00.000Z","nv":1.6065,"tnv":1.6065},{"stockId":3000000006713,"date":"2025-01-09T16:00:00.000Z","nv":1.6069,"tnv":1.6069},{"stockId":3000000006713,"date":"2025-01-08T16:00:00.000Z","nv":1.627,"tnv":1.627},{"stockId":3000000006713,"date":"2025-01-07T16:00:00.000Z","nv":1.6241,"tnv":1.6241},{"stockId":3000000006713,"date":"2025-01-06T16:00:00.000Z","nv":1.6205,"tnv":1.6205},{"stockId":3000000006713,"date":"2025-01-05T16:00:00.000Z","nv":1.6118,"tnv":1.6118},{"stockId":3000000006713,"date":"2025-01-02T16:00:00.000Z","nv":1.6292,"tnv":1.6292},{"stockId":3000000006713,"date":"2025-01-01T16:00:00.000Z","nv":1.6464,"tnv":1.6464},{"stockId":3000000006713,"date":"2024-12-30T16:00:00.000Z","nv":1.6796,"tnv":1.6796},{"stockId":3000000006713,"date":"2024-12-29T16:00:00.000Z","nv":1.6857,"tnv":1.6857},{"stockId":3000000006713,"date":"2024-12-26T16:00:00.000Z","nv":1.6906,"tnv":1.6906},{"stockId":3000000006713,"date":"2024-12-25T16:00:00.000Z","nv":1.6901,"tnv":1.6901},{"stockId":3000000006713,"date":"2024-12-24T16:00:00.000Z","nv":1.6904,"tnv":1.6904},{"stockId":3000000006713,"date":"2024-12-23T16:00:00.000Z","nv":1.7014,"tnv":1.7014},{"stockId":3000000006713,"date":"2024-12-22T16:00:00.000Z","nv":1.6825,"tnv":1.6825},{"stockId":3000000006713,"date":"2024-12-19T16:00:00.000Z","nv":1.6834,"tnv":1.6834},{"stockId":3000000006713,"date":"2024-12-18T16:00:00.000Z","nv":1.6899,"tnv":1.6899},{"stockId":3000000006713,"date":"2024-12-17T16:00:00.000Z","nv":1.7023,"tnv":1.7023},{"stockId":3000000006713,"date":"2024-12-16T16:00:00.000Z","nv":1.7,"tnv":1.7},{"stockId":3000000006713,"date":"2024-12-15T16:00:00.000Z","nv":1.687,"tnv":1.687},{"stockId":3000000006713,"date":"2024-12-12T16:00:00.000Z","nv":1.7014,"tnv":1.7014},{"stockId":3000000006713,"date":"2024-12-11T16:00:00.000Z","nv":1.7451,"tnv":1.7451},{"stockId":3000000006713,"date":"2024-12-10T16:00:00.000Z","nv":1.7155,"tnv":1.7155},{"stockId":3000000006713,"date":"2024-12-09T16:00:00.000Z","nv":1.7065,"tnv":1.7065},{"stockId":3000000006713,"date":"2024-12-08T16:00:00.000Z","nv":1.6843,"tnv":1.6843},{"stockId":3000000006713,"date":"2024-12-05T16:00:00.000Z","nv":1.6842,"tnv":1.6842},{"stockId":3000000006713,"date":"2024-12-04T16:00:00.000Z","nv":1.6715,"tnv":1.6715},{"stockId":3000000006713,"date":"2024-12-03T16:00:00.000Z","nv":1.6812,"tnv":1.6812},{"stockId":3000000006713,"date":"2024-12-02T16:00:00.000Z","nv":1.6891,"tnv":1.6891},{"stockId":3000000006713,"date":"2024-12-01T16:00:00.000Z","nv":1.6879,"tnv":1.6879},{"stockId":3000000006713,"date":"2024-11-28T16:00:00.000Z","nv":1.6735,"tnv":1.6735},{"stockId":3000000006713,"date":"2024-11-27T16:00:00.000Z","nv":1.6574,"tnv":1.6574},{"stockId":3000000006713,"date":"2024-11-26T16:00:00.000Z","nv":1.6752,"tnv":1.6752},{"stockId":3000000006713,"date":"2024-11-25T16:00:00.000Z","nv":1.6565,"tnv":1.6565},{"stockId":3000000006713,"date":"2024-11-24T16:00:00.000Z","nv":1.6494,"tnv":1.6494},{"stockId":3000000006713,"date":"2024-11-21T16:00:00.000Z","nv":1.6553,"tnv":1.6553},{"stockId":3000000006713,"date":"2024-11-20T16:00:00.000Z","nv":1.7005,"tnv":1.7005},{"stockId":3000000006713,"date":"2024-11-19T16:00:00.000Z","nv":1.7053,"tnv":1.7053},{"stockId":3000000006713,"date":"2024-11-18T16:00:00.000Z","nv":1.7038,"tnv":1.7038},{"stockId":3000000006713,"date":"2024-11-17T16:00:00.000Z","nv":1.7054,"tnv":1.7054},{"stockId":3000000006713,"date":"2024-11-14T16:00:00.000Z","nv":1.7231,"tnv":1.7231},{"stockId":3000000006713,"date":"2024-11-13T16:00:00.000Z","nv":1.7432,"tnv":1.7432},{"stockId":3000000006713,"date":"2024-11-12T16:00:00.000Z","nv":1.7624,"tnv":1.7624},{"stockId":3000000006713,"date":"2024-11-11T16:00:00.000Z","nv":1.7559,"tnv":1.7559},{"stockId":3000000006713,"date":"2024-11-10T16:00:00.000Z","nv":1.7657,"tnv":1.7657},{"stockId":3000000006713,"date":"2024-11-07T16:00:00.000Z","nv":1.7708,"tnv":1.7708},{"stockId":3000000006713,"date":"2024-11-06T16:00:00.000Z","nv":1.7989,"tnv":1.7989},{"stockId":3000000006713,"date":"2024-11-05T16:00:00.000Z","nv":1.7245,"tnv":1.7245},{"stockId":3000000006713,"date":"2024-11-04T16:00:00.000Z","nv":1.7408,"tnv":1.7408},{"stockId":3000000006713,"date":"2024-11-03T16:00:00.000Z","nv":1.7115,"tnv":1.7115},{"stockId":3000000006713,"date":"2024-10-31T16:00:00.000Z","nv":1.6834,"tnv":1.6834},{"stockId":3000000006713,"date":"2024-10-30T16:00:00.000Z","nv":1.6741,"tnv":1.6741},{"stockId":3000000006713,"date":"2024-10-29T16:00:00.000Z","nv":1.687,"tnv":1.687},{"stockId":3000000006713,"date":"2024-10-28T16:00:00.000Z","nv":1.7026,"tnv":1.7026},{"stockId":3000000006713,"date":"2024-10-27T16:00:00.000Z","nv":1.7274,"tnv":1.7274},{"stockId":3000000006713,"date":"2024-10-24T16:00:00.000Z","nv":1.7099,"tnv":1.7099},{"stockId":3000000006713,"date":"2024-10-23T16:00:00.000Z","nv":1.7019,"tnv":1.7019},{"stockId":3000000006713,"date":"2024-10-22T16:00:00.000Z","nv":1.7253,"tnv":1.7253},{"stockId":3000000006713,"date":"2024-10-21T16:00:00.000Z","nv":1.7037,"tnv":1.7037},{"stockId":3000000006713,"date":"2024-10-20T16:00:00.000Z","nv":1.6772,"tnv":1.6772},{"stockId":3000000006713,"date":"2024-10-17T16:00:00.000Z","nv":1.6782,"tnv":1.6782},{"stockId":3000000006713,"date":"2024-10-16T16:00:00.000Z","nv":1.634,"tnv":1.634},{"stockId":3000000006713,"date":"2024-10-15T16:00:00.000Z","nv":1.6611,"tnv":1.6611},{"stockId":3000000006713,"date":"2024-10-14T16:00:00.000Z","nv":1.6894,"tnv":1.6894},{"stockId":3000000006713,"date":"2024-10-13T16:00:00.000Z","nv":1.744,"tnv":1.744},{"stockId":3000000006713,"date":"2024-10-10T16:00:00.000Z","nv":1.7259,"tnv":1.7259},{"stockId":3000000006713,"date":"2024-10-09T16:00:00.000Z","nv":1.7756,"tnv":1.7756},{"stockId":3000000006713,"date":"2024-10-08T16:00:00.000Z","nv":1.7348,"tnv":1.7348},{"stockId":3000000006713,"date":"2024-10-07T16:00:00.000Z","nv":1.8814,"tnv":1.8814},{"stockId":3000000006713,"date":"2024-09-29T16:00:00.000Z","nv":1.8447,"tnv":1.8447},{"stockId":3000000006713,"date":"2024-09-26T16:00:00.000Z","nv":1.7198,"tnv":1.7198},{"stockId":3000000006713,"date":"2024-09-25T16:00:00.000Z","nv":1.6283,"tnv":1.6283},{"stockId":3000000006713,"date":"2024-09-24T16:00:00.000Z","nv":1.5245,"tnv":1.5245},{"stockId":3000000006713,"date":"2024-09-23T16:00:00.000Z","nv":1.5038,"tnv":1.5038},{"stockId":3000000006713,"date":"2024-09-22T16:00:00.000Z","nv":1.4377,"tnv":1.4377},{"stockId":3000000006713,"date":"2024-09-19T16:00:00.000Z","nv":1.4356,"tnv":1.4356},{"stockId":3000000006713,"date":"2024-09-18T16:00:00.000Z","nv":1.4337,"tnv":1.4337},{"stockId":3000000006713,"date":"2024-09-17T16:00:00.000Z","nv":1.4193,"tnv":1.4193},{"stockId":3000000006713,"date":"2024-09-12T16:00:00.000Z","nv":1.4225,"tnv":1.4225},{"stockId":3000000006713,"date":"2024-09-11T16:00:00.000Z","nv":1.4398,"tnv":1.4398},{"stockId":3000000006713,"date":"2024-09-10T16:00:00.000Z","nv":1.465,"tnv":1.465},{"stockId":3000000006713,"date":"2024-09-09T16:00:00.000Z","nv":1.4569,"tnv":1.4569},{"stockId":3000000006713,"date":"2024-09-08T16:00:00.000Z","nv":1.455,"tnv":1.455},{"stockId":3000000006713,"date":"2024-09-05T16:00:00.000Z","nv":1.4768,"tnv":1.4768},{"stockId":3000000006713,"date":"2024-09-04T16:00:00.000Z","nv":1.4921,"tnv":1.4921},{"stockId":3000000006713,"date":"2024-09-03T16:00:00.000Z","nv":1.4882,"tnv":1.4882},{"stockId":3000000006713,"date":"2024-09-02T16:00:00.000Z","nv":1.4973,"tnv":1.4973},{"stockId":3000000006713,"date":"2024-09-01T16:00:00.000Z","nv":1.4771,"tnv":1.4771},{"stockId":3000000006713,"date":"2024-08-29T16:00:00.000Z","nv":1.5143,"tnv":1.5143},{"stockId":3000000006713,"date":"2024-08-28T16:00:00.000Z","nv":1.4737,"tnv":1.4737},{"stockId":3000000006713,"date":"2024-08-27T16:00:00.000Z","nv":1.4578,"tnv":1.4578},{"stockId":3000000006713,"date":"2024-08-26T16:00:00.000Z","nv":1.4773,"tnv":1.4773},{"stockId":3000000006713,"date":"2024-08-25T16:00:00.000Z","nv":1.4876,"tnv":1.4876},{"stockId":3000000006713,"date":"2024-08-22T16:00:00.000Z","nv":1.4935,"tnv":1.4935},{"stockId":3000000006713,"date":"2024-08-21T16:00:00.000Z","nv":1.4847,"tnv":1.4847},{"stockId":3000000006713,"date":"2024-08-20T16:00:00.000Z","nv":1.4963,"tnv":1.4963},{"stockId":3000000006713,"date":"2024-08-19T16:00:00.000Z","nv":1.503,"tnv":1.503},{"stockId":3000000006713,"date":"2024-08-18T16:00:00.000Z","nv":1.5154,"tnv":1.5154},{"stockId":3000000006713,"date":"2024-08-15T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000006713,"date":"2024-08-14T16:00:00.000Z","nv":1.5189,"tnv":1.5189},{"stockId":3000000006713,"date":"2024-08-13T16:00:00.000Z","nv":1.5106,"tnv":1.5106},{"stockId":3000000006713,"date":"2024-08-12T16:00:00.000Z","nv":1.5265,"tnv":1.5265},{"stockId":3000000006713,"date":"2024-08-11T16:00:00.000Z","nv":1.5371,"tnv":1.5371},{"stockId":3000000006713,"date":"2024-08-08T16:00:00.000Z","nv":1.5382,"tnv":1.5382},{"stockId":3000000006713,"date":"2024-08-07T16:00:00.000Z","nv":1.5424,"tnv":1.5424},{"stockId":3000000006713,"date":"2024-08-06T16:00:00.000Z","nv":1.5317,"tnv":1.5317},{"stockId":3000000006713,"date":"2024-08-05T16:00:00.000Z","nv":1.5251,"tnv":1.5251},{"stockId":3000000006713,"date":"2024-08-04T16:00:00.000Z","nv":1.5252,"tnv":1.5252},{"stockId":3000000006713,"date":"2024-08-01T16:00:00.000Z","nv":1.5193,"tnv":1.5193},{"stockId":3000000006713,"date":"2024-07-31T16:00:00.000Z","nv":1.5276,"tnv":1.5276},{"stockId":3000000006713,"date":"2024-07-30T16:00:00.000Z","nv":1.558,"tnv":1.558},{"stockId":3000000006713,"date":"2024-07-29T16:00:00.000Z","nv":1.5092,"tnv":1.5092},{"stockId":3000000006713,"date":"2024-07-28T16:00:00.000Z","nv":1.5222,"tnv":1.5222},{"stockId":3000000006713,"date":"2024-07-25T16:00:00.000Z","nv":1.545,"tnv":1.545},{"stockId":3000000006713,"date":"2024-07-24T16:00:00.000Z","nv":1.533,"tnv":1.533},{"stockId":3000000006713,"date":"2024-07-23T16:00:00.000Z","nv":1.5345,"tnv":1.5345},{"stockId":3000000006713,"date":"2024-07-22T16:00:00.000Z","nv":1.5629,"tnv":1.5629},{"stockId":3000000006713,"date":"2024-07-21T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000006713,"date":"2024-07-18T16:00:00.000Z","nv":1.6423,"tnv":1.6423},{"stockId":3000000006713,"date":"2024-07-17T16:00:00.000Z","nv":1.6265,"tnv":1.6265},{"stockId":3000000006713,"date":"2024-07-16T16:00:00.000Z","nv":1.6216,"tnv":1.6216},{"stockId":3000000006713,"date":"2024-07-15T16:00:00.000Z","nv":1.6006,"tnv":1.6006},{"stockId":3000000006713,"date":"2024-07-14T16:00:00.000Z","nv":1.6029,"tnv":1.6029},{"stockId":3000000006713,"date":"2024-07-11T16:00:00.000Z","nv":1.6051,"tnv":1.6051},{"stockId":3000000006713,"date":"2024-07-10T16:00:00.000Z","nv":1.5953,"tnv":1.5953},{"stockId":3000000006713,"date":"2024-07-09T16:00:00.000Z","nv":1.5695,"tnv":1.5695},{"stockId":3000000006713,"date":"2024-07-08T16:00:00.000Z","nv":1.5685,"tnv":1.5685},{"stockId":3000000006713,"date":"2024-07-07T16:00:00.000Z","nv":1.5567,"tnv":1.5567},{"stockId":3000000006713,"date":"2024-07-04T16:00:00.000Z","nv":1.575,"tnv":1.575},{"stockId":3000000006713,"date":"2024-07-03T16:00:00.000Z","nv":1.5887,"tnv":1.5887},{"stockId":3000000006713,"date":"2024-07-02T16:00:00.000Z","nv":1.6032,"tnv":1.6032},{"stockId":3000000006713,"date":"2024-07-01T16:00:00.000Z","nv":1.6053,"tnv":1.6053},{"stockId":3000000006713,"date":"2024-06-30T16:00:00.000Z","nv":1.5979,"tnv":1.5979},{"stockId":3000000006713,"date":"2024-06-27T16:00:00.000Z","nv":1.6066,"tnv":1.6066},{"stockId":3000000006713,"date":"2024-06-26T16:00:00.000Z","nv":1.6191,"tnv":1.6191},{"stockId":3000000006713,"date":"2024-06-25T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000006713,"date":"2024-06-24T16:00:00.000Z","nv":1.63,"tnv":1.63},{"stockId":3000000006713,"date":"2024-06-23T16:00:00.000Z","nv":1.6282,"tnv":1.6282},{"stockId":3000000006713,"date":"2024-06-20T16:00:00.000Z","nv":1.6248,"tnv":1.6248},{"stockId":3000000006713,"date":"2024-06-19T16:00:00.000Z","nv":1.6425,"tnv":1.6425},{"stockId":3000000006713,"date":"2024-06-18T16:00:00.000Z","nv":1.6556,"tnv":1.6556},{"stockId":3000000006713,"date":"2024-06-17T16:00:00.000Z","nv":1.6606,"tnv":1.6606},{"stockId":3000000006713,"date":"2024-06-16T16:00:00.000Z","nv":1.6767,"tnv":1.6767}],"influencesList":[]}