window.pageData = {"startDate":"2024-04-17T09:30:05.972Z","endDate":"2026-04-17T09:30:05.972Z","stock":{"_id":3000000007548,"stockCode":"007548","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-31T16:00:00.000Z","setUpScale":1480210000,"market":"a","tickerId":7548,"custody":"中国建设银行股份有限公司","name":"易方达ESG责任投资股票型发起式证券投资基金","shortName":"易方达ESG责任投资股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-01T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达ESG责任投资股票","pinyin":"yfdesgzrtzgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"郭杰","stockType":"fund_manager","stockCode":"db20176237","exchange":"fm","tickerId":710120250}],"hotMetrics":{"fss":{"stockId":3000000007548,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4907,"f_ins_h_s_r_c_hy":0.0837,"f_ins_h_s_r_c_1y":0.14840000000000003,"f_ind_h_s_r":0.5093,"f_ind_h_s_r_c_hy":-0.0837,"f_ind_h_s_r_c_1y":-0.14839999999999998,"f_h_a":9416,"f_h_s_a":19820,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007548,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8067181605891863,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.837870855148342,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7272889842632332,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.8383358662613982,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.9491563055062167,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.9430563625798954,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.8143712574850299,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.8325635103926097,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.5474503025064823},"fp":{"stockId":3000000007548,"type":"fp","f_p_r_fys":-0.001310452418097685,"f_p_r_m1":-0.028293867638130354,"f_p_r_m3":-0.0321722302854387,"f_p_r_m6":-0.0401247525940156,"f_p_r_y1":0.02425599999999739,"f_p_r_y3":0.010736390046732769,"f_cagr_p_r_fs":0.07360796262643854,"f_p_r_d1":-0.004867956675185581,"f_p_r_y2":0.07322961373390369,"f_p_r_y5":-0.14095544820182704,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000007548,"type":"ff","f_m_f":2128924,"f_m_f_r":0.012,"f_c_f":354820,"f_c_f_r":0.002,"f_m_a_c_f":2483744,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007548,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.6004,"f_nv_cr":0.009843513377082225},"f_as":{"stockId":3000000007548,"type":"f_as","f_tas":293672938.51,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600519,"holdings":20083,"marketCap":27657905,"netValueRatio":0.0942,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":1000000000009988,"holdings":214000,"marketCap":27601680,"netValueRatio":0.094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600809,"holdings":159901,"marketCap":27455001,"netValueRatio":0.0935,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":1000000000000700,"holdings":44767,"marketCap":24220235,"netValueRatio":0.0825,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":1000000000000883,"holdings":1062000,"marketCap":20431378,"netValueRatio":0.0696,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":2311,"holdings":343800,"marketCap":19039644,"netValueRatio":0.0648,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600031,"holdings":897700,"marketCap":18968401,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600298,"holdings":348400,"marketCap":15239016,"netValueRatio":0.0519,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":2027,"holdings":1929400,"marketCap":14219678,"netValueRatio":0.0484,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06713993156341236,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":300832,"holdings":226500,"marketCap":12740625,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17642752562225528,"stock":{"stockCode":"300832","tickerId":300832,"exchange":"sz","stockType":"company","name":"新产业"}}],"lastFsMetrics":{"latestTurnoverRate":1.3497477814987837,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007548,"nv":1.6004,"tnv":1.6004},{"stockId":3000000007548,"date":"2026-04-14T16:00:00.000Z","nv":1.5848,"tnv":1.5848},{"stockId":3000000007548,"date":"2026-04-13T16:00:00.000Z","nv":1.585,"tnv":1.585},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007548,"nv":1.5771,"tnv":1.5771},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007548,"nv":1.588,"tnv":1.588},{"stockId":3000000007548,"date":"2026-04-08T16:00:00.000Z","nv":1.5881,"tnv":1.5881},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007548,"nv":1.5932,"tnv":1.5932},{"stockId":3000000007548,"date":"2026-04-06T16:00:00.000Z","nv":1.5716,"tnv":1.5716},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007548,"nv":1.5672,"tnv":1.5672},{"stockId":3000000007548,"date":"2026-04-01T16:00:00.000Z","nv":1.5755,"tnv":1.5755},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007548,"nv":1.5773,"tnv":1.5773},{"stockId":3000000007548,"date":"2026-03-30T16:00:00.000Z","nv":1.5594,"tnv":1.5594},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007548,"nv":1.5668,"tnv":1.5668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007548,"nv":1.5742,"tnv":1.5742},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007548,"nv":1.562,"tnv":1.562},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007548,"nv":1.5725,"tnv":1.5725},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007548,"nv":1.5623,"tnv":1.5623},{"stockId":3000000007548,"date":"2026-03-22T16:00:00.000Z","nv":1.5518,"tnv":1.5518},{"stockId":3000000007548,"date":"2026-03-19T16:00:00.000Z","nv":1.5873,"tnv":1.5873},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007548,"nv":1.6071,"tnv":1.6071},{"stockId":3000000007548,"date":"2026-03-17T16:00:00.000Z","nv":1.6309,"tnv":1.6309},{"stockId":3000000007548,"date":"2026-03-16T16:00:00.000Z","nv":1.6381,"tnv":1.6381},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007548,"nv":1.647,"tnv":1.647},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007548,"nv":1.6509,"tnv":1.6509},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007548,"nv":1.6502,"tnv":1.6502},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007548,"nv":1.6569,"tnv":1.6569},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007548,"nv":1.6375,"tnv":1.6375},{"stockId":3000000007548,"date":"2026-03-08T16:00:00.000Z","nv":1.6272,"tnv":1.6272},{"stockId":3000000007548,"date":"2026-03-05T16:00:00.000Z","nv":1.6423,"tnv":1.6423},{"stockId":3000000007548,"date":"2026-03-04T16:00:00.000Z","nv":1.6112,"tnv":1.6112},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007548,"nv":1.618,"tnv":1.618},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007548,"nv":1.6453,"tnv":1.6453},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007548,"nv":1.6515,"tnv":1.6515},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007548,"nv":1.6548,"tnv":1.6548},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007548,"nv":1.6377,"tnv":1.6377},{"stockId":3000000007548,"date":"2026-02-24T16:00:00.000Z","nv":1.667,"tnv":1.667},{"stockId":3000000007548,"date":"2026-02-23T16:00:00.000Z","nv":1.6552,"tnv":1.6552},{"stockId":3000000007548,"date":"2026-02-12T16:00:00.000Z","nv":1.6485,"tnv":1.6485},{"stockId":3000000007548,"date":"2026-02-11T16:00:00.000Z","nv":1.6784,"tnv":1.6784},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007548,"nv":1.6913,"tnv":1.6913},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007548,"nv":1.6861,"tnv":1.6861},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007548,"nv":1.6817,"tnv":1.6817},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007548,"nv":1.6658,"tnv":1.6658},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007548,"nv":1.6792,"tnv":1.6792},{"stockId":3000000007548,"date":"2026-02-03T16:00:00.000Z","nv":1.6749,"tnv":1.6749},{"stockId":3000000007548,"date":"2026-02-02T16:00:00.000Z","nv":1.654,"tnv":1.654},{"stockId":3000000007548,"date":"2026-02-01T16:00:00.000Z","nv":1.6287,"tnv":1.6287},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007548,"nv":1.6647,"tnv":1.6647},{"stockId":3000000007548,"date":"2026-01-28T16:00:00.000Z","nv":1.6899,"tnv":1.6899},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007548,"nv":1.6529,"tnv":1.6529},{"stockId":3000000007548,"date":"2026-01-26T16:00:00.000Z","nv":1.6444,"tnv":1.6444},{"stockId":3000000007548,"date":"2026-01-25T16:00:00.000Z","nv":1.6481,"tnv":1.6481},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007548,"nv":1.646,"tnv":1.646},{"stockId":3000000007548,"date":"2026-01-21T16:00:00.000Z","nv":1.6476,"tnv":1.6476},{"stockId":3000000007548,"date":"2026-01-20T16:00:00.000Z","nv":1.6456,"tnv":1.6456},{"stockId":3000000007548,"date":"2026-01-19T16:00:00.000Z","nv":1.6504,"tnv":1.6504},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007548,"nv":1.6493,"tnv":1.6493},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007548,"nv":1.6536,"tnv":1.6536},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007548,"nv":1.6665,"tnv":1.6665},{"stockId":3000000007548,"date":"2026-01-13T16:00:00.000Z","nv":1.6689,"tnv":1.6689},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007548,"nv":1.6642,"tnv":1.6642},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007548,"nv":1.6563,"tnv":1.6563},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007548,"nv":1.6467,"tnv":1.6467},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007548,"nv":1.6338,"tnv":1.6338},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007548,"nv":1.6424,"tnv":1.6424},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007548,"nv":1.6512,"tnv":1.6512},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007548,"nv":1.6366,"tnv":1.6366},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007548,"nv":1.6025,"tnv":1.6025},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007548,"nv":1.6072,"tnv":1.6072},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007548,"nv":1.6007,"tnv":1.6007},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007548,"nv":1.6108,"tnv":1.6108},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007548,"nv":1.6097,"tnv":1.6097},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007548,"nv":1.6004,"tnv":1.6004},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007548,"nv":1.6069,"tnv":1.6069},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007548,"nv":1.6169,"tnv":1.6169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007548,"nv":1.6177,"tnv":1.6177},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007548,"nv":1.6022,"tnv":1.6022},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007548,"nv":1.6046,"tnv":1.6046},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007548,"nv":1.5831,"tnv":1.5831},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007548,"nv":1.5984,"tnv":1.5984},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007548,"nv":1.6094,"tnv":1.6094},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007548,"nv":1.5964,"tnv":1.5964},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007548,"nv":1.6047,"tnv":1.6047},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007548,"nv":1.5991,"tnv":1.5991},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007548,"nv":1.6165,"tnv":1.6165},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007548,"nv":1.6318,"tnv":1.6318},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007548,"nv":1.6258,"tnv":1.6258},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007548,"nv":1.6253,"tnv":1.6253},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007548,"nv":1.6342,"tnv":1.6342},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007548,"nv":1.6375,"tnv":1.6375},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007548,"nv":1.626,"tnv":1.626},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007548,"nv":1.6243,"tnv":1.6243},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007548,"nv":1.6332,"tnv":1.6332},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007548,"nv":1.6373,"tnv":1.6373},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007548,"nv":1.639,"tnv":1.639},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007548,"nv":1.6346,"tnv":1.6346},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007548,"nv":1.6558,"tnv":1.6558},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007548,"nv":1.6682,"tnv":1.6682},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007548,"nv":1.6689,"tnv":1.6689},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007548,"nv":1.6815,"tnv":1.6815},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007548,"nv":1.686,"tnv":1.686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007548,"nv":1.713,"tnv":1.713},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007548,"nv":1.7063,"tnv":1.7063},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007548,"nv":1.7004,"tnv":1.7004},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007548,"nv":1.7065,"tnv":1.7065},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007548,"nv":1.6626,"tnv":1.6626},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007548,"nv":1.6707,"tnv":1.6707},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007548,"nv":1.6524,"tnv":1.6524},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007548,"nv":1.6539,"tnv":1.6539},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007548,"nv":1.6714,"tnv":1.6714},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007548,"nv":1.6634,"tnv":1.6634},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007548,"nv":1.6737,"tnv":1.6737},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007548,"nv":1.6626,"tnv":1.6626},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007548,"nv":1.6624,"tnv":1.6624},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007548,"nv":1.6755,"tnv":1.6755},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007548,"nv":1.6672,"tnv":1.6672},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007548,"nv":1.6645,"tnv":1.6645},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007548,"nv":1.6533,"tnv":1.6533},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007548,"nv":1.6595,"tnv":1.6595},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007548,"nv":1.6483,"tnv":1.6483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007548,"nv":1.6407,"tnv":1.6407},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007548,"nv":1.6673,"tnv":1.6673},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007548,"nv":1.686,"tnv":1.686},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007548,"nv":1.6703,"tnv":1.6703},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007548,"nv":1.6763,"tnv":1.6763},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007548,"nv":1.7001,"tnv":1.7001},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007548,"nv":1.7206,"tnv":1.7206},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007548,"nv":1.7393,"tnv":1.7393},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007548,"nv":1.7396,"tnv":1.7396},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007548,"nv":1.7115,"tnv":1.7115},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007548,"nv":1.7211,"tnv":1.7211},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007548,"nv":1.7209,"tnv":1.7209},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007548,"nv":1.7085,"tnv":1.7085},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007548,"nv":1.7178,"tnv":1.7178},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007548,"nv":1.734,"tnv":1.734},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007548,"nv":1.7215,"tnv":1.7215},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007548,"nv":1.7485,"tnv":1.7485},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007548,"nv":1.7443,"tnv":1.7443},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007548,"nv":1.7497,"tnv":1.7497},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007548,"nv":1.7407,"tnv":1.7407},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007548,"nv":1.738,"tnv":1.738},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007548,"nv":1.7418,"tnv":1.7418},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007548,"nv":1.7412,"tnv":1.7412},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007548,"nv":1.7225,"tnv":1.7225},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007548,"nv":1.6852,"tnv":1.6852},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007548,"nv":1.6593,"tnv":1.6593},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007548,"nv":1.6754,"tnv":1.6754},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007548,"nv":1.6819,"tnv":1.6819},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007548,"nv":1.6864,"tnv":1.6864},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007548,"nv":1.6488,"tnv":1.6488},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007548,"nv":1.6303,"tnv":1.6303},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007548,"nv":1.6426,"tnv":1.6426},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007548,"nv":1.677,"tnv":1.677},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007548,"nv":1.6784,"tnv":1.6784},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007548,"nv":1.6439,"tnv":1.6439},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007548,"nv":1.6259,"tnv":1.6259},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007548,"nv":1.6288,"tnv":1.6288},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007548,"nv":1.6171,"tnv":1.6171},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007548,"nv":1.6133,"tnv":1.6133},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007548,"nv":1.6163,"tnv":1.6163},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007548,"nv":1.6143,"tnv":1.6143},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007548,"nv":1.618,"tnv":1.618},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007548,"nv":1.596,"tnv":1.596},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007548,"nv":1.5983,"tnv":1.5983},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007548,"nv":1.5783,"tnv":1.5783},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007548,"nv":1.5817,"tnv":1.5817},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007548,"nv":1.5821,"tnv":1.5821},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007548,"nv":1.5814,"tnv":1.5814},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007548,"nv":1.5648,"tnv":1.5648},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007548,"nv":1.555,"tnv":1.555},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007548,"nv":1.5635,"tnv":1.5635},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007548,"nv":1.5951,"tnv":1.5951},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007548,"nv":1.5899,"tnv":1.5899},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007548,"nv":1.5842,"tnv":1.5842},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007548,"nv":1.5879,"tnv":1.5879},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007548,"nv":1.6044,"tnv":1.6044},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007548,"nv":1.5954,"tnv":1.5954},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007548,"nv":1.5903,"tnv":1.5903},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007548,"nv":1.5732,"tnv":1.5732},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007548,"nv":1.5631,"tnv":1.5631},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007548,"nv":1.5455,"tnv":1.5455},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007548,"nv":1.5402,"tnv":1.5402},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007548,"nv":1.5383,"tnv":1.5383},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007548,"nv":1.5357,"tnv":1.5357},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007548,"nv":1.5341,"tnv":1.5341},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007548,"nv":1.5345,"tnv":1.5345},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007548,"nv":1.5312,"tnv":1.5312},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007548,"nv":1.5359,"tnv":1.5359},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007548,"nv":1.5221,"tnv":1.5221},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007548,"nv":1.5086,"tnv":1.5086},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007548,"nv":1.5119,"tnv":1.5119},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007548,"nv":1.5107,"tnv":1.5107},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007548,"nv":1.5151,"tnv":1.5151},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007548,"nv":1.5186,"tnv":1.5186},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007548,"nv":1.5113,"tnv":1.5113},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007548,"nv":1.5083,"tnv":1.5083},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007548,"nv":1.5168,"tnv":1.5168},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007548,"nv":1.5161,"tnv":1.5161},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007548,"nv":1.4986,"tnv":1.4986},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007548,"nv":1.5074,"tnv":1.5074},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007548,"nv":1.4942,"tnv":1.4942},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007548,"nv":1.5098,"tnv":1.5098},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007548,"nv":1.5162,"tnv":1.5162},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007548,"nv":1.5285,"tnv":1.5285},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007548,"nv":1.5355,"tnv":1.5355},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007548,"nv":1.5576,"tnv":1.5576},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007548,"nv":1.5675,"tnv":1.5675},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007548,"nv":1.5614,"tnv":1.5614},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007548,"nv":1.5665,"tnv":1.5665},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007548,"nv":1.5578,"tnv":1.5578},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007548,"nv":1.5677,"tnv":1.5677},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007548,"nv":1.5741,"tnv":1.5741},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007548,"nv":1.5641,"tnv":1.5641},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007548,"nv":1.5784,"tnv":1.5784},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007548,"nv":1.5896,"tnv":1.5896},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007548,"nv":1.581,"tnv":1.581},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007548,"nv":1.5845,"tnv":1.5845},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007548,"nv":1.5896,"tnv":1.5896},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007548,"nv":1.606,"tnv":1.606},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007548,"nv":1.6128,"tnv":1.6128},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007548,"nv":1.6238,"tnv":1.6238},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007548,"nv":1.6297,"tnv":1.6297},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007548,"nv":1.6161,"tnv":1.6161},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007548,"nv":1.6281,"tnv":1.6281},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007548,"nv":1.6508,"tnv":1.6508},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007548,"nv":1.6543,"tnv":1.6543},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007548,"nv":1.6249,"tnv":1.6249},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007548,"nv":1.6306,"tnv":1.6306},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007548,"nv":1.6119,"tnv":1.6119},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007548,"nv":1.6062,"tnv":1.6062},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007548,"nv":1.6012,"tnv":1.6012},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007548,"nv":1.6085,"tnv":1.6085},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007548,"nv":1.59,"tnv":1.59},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007548,"nv":1.5815,"tnv":1.5815},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007548,"nv":1.587,"tnv":1.587},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007548,"nv":1.5828,"tnv":1.5828},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007548,"nv":1.5842,"tnv":1.5842},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007548,"nv":1.5849,"tnv":1.5849},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007548,"nv":1.5805,"tnv":1.5805},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007548,"nv":1.5629,"tnv":1.5629},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007548,"nv":1.5713,"tnv":1.5713},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007548,"nv":1.5755,"tnv":1.5755},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007548,"nv":1.5625,"tnv":1.5625},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007548,"nv":1.5754,"tnv":1.5754},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007548,"nv":1.5709,"tnv":1.5709},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007548,"nv":1.5462,"tnv":1.5462},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007548,"nv":1.5567,"tnv":1.5567},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007548,"nv":1.5262,"tnv":1.5262},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007548,"nv":1.5091,"tnv":1.5091},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007548,"nv":1.4708,"tnv":1.4708},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007548,"nv":1.6205,"tnv":1.6205},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007548,"nv":1.6251,"tnv":1.6251},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007548,"nv":1.6335,"tnv":1.6335},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007548,"nv":1.6187,"tnv":1.6187},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007548,"nv":1.6367,"tnv":1.6367},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007548,"nv":1.6513,"tnv":1.6513},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007548,"nv":1.645,"tnv":1.645},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007548,"nv":1.6412,"tnv":1.6412},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007548,"nv":1.6582,"tnv":1.6582},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007548,"nv":1.6509,"tnv":1.6509},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007548,"nv":1.6747,"tnv":1.6747},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007548,"nv":1.7058,"tnv":1.7058},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007548,"nv":1.7174,"tnv":1.7174},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007548,"nv":1.6991,"tnv":1.6991},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007548,"nv":1.6933,"tnv":1.6933},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007548,"nv":1.6528,"tnv":1.6528},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007548,"nv":1.6591,"tnv":1.6591},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007548,"nv":1.6661,"tnv":1.6661},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007548,"nv":1.6354,"tnv":1.6354},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007548,"nv":1.6434,"tnv":1.6434},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007548,"nv":1.6507,"tnv":1.6507},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007548,"nv":1.6037,"tnv":1.6037},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007548,"nv":1.5741,"tnv":1.5741},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007548,"nv":1.5793,"tnv":1.5793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007548,"nv":1.5698,"tnv":1.5698},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007548,"nv":1.5989,"tnv":1.5989},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007548,"nv":1.5839,"tnv":1.5839},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007548,"nv":1.5539,"tnv":1.5539},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007548,"nv":1.5827,"tnv":1.5827},{"stockId":3000000007548,"date":"2025-02-20T16:00:00.000Z","nv":1.5902,"tnv":1.5902},{"stockId":3000000007548,"date":"2025-02-19T16:00:00.000Z","nv":1.5506,"tnv":1.5506},{"stockId":3000000007548,"date":"2025-02-18T16:00:00.000Z","nv":1.5563,"tnv":1.5563},{"stockId":3000000007548,"date":"2025-02-17T16:00:00.000Z","nv":1.56,"tnv":1.56},{"stockId":3000000007548,"date":"2025-02-16T16:00:00.000Z","nv":1.5584,"tnv":1.5584},{"stockId":3000000007548,"date":"2025-02-13T16:00:00.000Z","nv":1.5628,"tnv":1.5628},{"stockId":3000000007548,"date":"2025-02-12T16:00:00.000Z","nv":1.5338,"tnv":1.5338},{"stockId":3000000007548,"date":"2025-02-11T16:00:00.000Z","nv":1.5154,"tnv":1.5154},{"stockId":3000000007548,"date":"2025-02-10T16:00:00.000Z","nv":1.4849,"tnv":1.4849},{"stockId":3000000007548,"date":"2025-02-09T16:00:00.000Z","nv":1.4911,"tnv":1.4911},{"stockId":3000000007548,"date":"2025-02-06T16:00:00.000Z","nv":1.4793,"tnv":1.4793},{"stockId":3000000007548,"date":"2025-02-05T16:00:00.000Z","nv":1.4655,"tnv":1.4655},{"stockId":3000000007548,"date":"2025-02-04T16:00:00.000Z","nv":1.4627,"tnv":1.4627},{"stockId":3000000007548,"date":"2025-01-26T16:00:00.000Z","nv":1.4457,"tnv":1.4457},{"stockId":3000000007548,"date":"2025-01-23T16:00:00.000Z","nv":1.4307,"tnv":1.4307},{"stockId":3000000007548,"date":"2025-01-22T16:00:00.000Z","nv":1.4258,"tnv":1.4258},{"stockId":3000000007548,"date":"2025-01-21T16:00:00.000Z","nv":1.4249,"tnv":1.4249},{"stockId":3000000007548,"date":"2025-01-20T16:00:00.000Z","nv":1.4435,"tnv":1.4435},{"stockId":3000000007548,"date":"2025-01-19T16:00:00.000Z","nv":1.4453,"tnv":1.4453},{"stockId":3000000007548,"date":"2025-01-16T16:00:00.000Z","nv":1.4353,"tnv":1.4353},{"stockId":3000000007548,"date":"2025-01-15T16:00:00.000Z","nv":1.4346,"tnv":1.4346},{"stockId":3000000007548,"date":"2025-01-14T16:00:00.000Z","nv":1.4314,"tnv":1.4314},{"stockId":3000000007548,"date":"2025-01-13T16:00:00.000Z","nv":1.432,"tnv":1.432},{"stockId":3000000007548,"date":"2025-01-12T16:00:00.000Z","nv":1.3969,"tnv":1.3969},{"stockId":3000000007548,"date":"2025-01-09T16:00:00.000Z","nv":1.3927,"tnv":1.3927},{"stockId":3000000007548,"date":"2025-01-08T16:00:00.000Z","nv":1.3997,"tnv":1.3997},{"stockId":3000000007548,"date":"2025-01-07T16:00:00.000Z","nv":1.4005,"tnv":1.4005},{"stockId":3000000007548,"date":"2025-01-06T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000007548,"date":"2025-01-05T16:00:00.000Z","nv":1.4167,"tnv":1.4167},{"stockId":3000000007548,"date":"2025-01-02T16:00:00.000Z","nv":1.4334,"tnv":1.4334},{"stockId":3000000007548,"date":"2025-01-01T16:00:00.000Z","nv":1.4408,"tnv":1.4408},{"stockId":3000000007548,"date":"2024-12-30T16:00:00.000Z","nv":1.4664,"tnv":1.4664},{"stockId":3000000007548,"date":"2024-12-29T16:00:00.000Z","nv":1.463,"tnv":1.463},{"stockId":3000000007548,"date":"2024-12-26T16:00:00.000Z","nv":1.4646,"tnv":1.4646},{"stockId":3000000007548,"date":"2024-12-25T16:00:00.000Z","nv":1.4756,"tnv":1.4756},{"stockId":3000000007548,"date":"2024-12-24T16:00:00.000Z","nv":1.4753,"tnv":1.4753},{"stockId":3000000007548,"date":"2024-12-23T16:00:00.000Z","nv":1.4796,"tnv":1.4796},{"stockId":3000000007548,"date":"2024-12-22T16:00:00.000Z","nv":1.4631,"tnv":1.4631},{"stockId":3000000007548,"date":"2024-12-19T16:00:00.000Z","nv":1.4656,"tnv":1.4656},{"stockId":3000000007548,"date":"2024-12-18T16:00:00.000Z","nv":1.469,"tnv":1.469},{"stockId":3000000007548,"date":"2024-12-17T16:00:00.000Z","nv":1.4741,"tnv":1.4741},{"stockId":3000000007548,"date":"2024-12-16T16:00:00.000Z","nv":1.47,"tnv":1.47},{"stockId":3000000007548,"date":"2024-12-15T16:00:00.000Z","nv":1.4667,"tnv":1.4667},{"stockId":3000000007548,"date":"2024-12-12T16:00:00.000Z","nv":1.4826,"tnv":1.4826},{"stockId":3000000007548,"date":"2024-12-11T16:00:00.000Z","nv":1.5205,"tnv":1.5205},{"stockId":3000000007548,"date":"2024-12-10T16:00:00.000Z","nv":1.4891,"tnv":1.4891},{"stockId":3000000007548,"date":"2024-12-09T16:00:00.000Z","nv":1.4935,"tnv":1.4935},{"stockId":3000000007548,"date":"2024-12-08T16:00:00.000Z","nv":1.4843,"tnv":1.4843},{"stockId":3000000007548,"date":"2024-12-05T16:00:00.000Z","nv":1.4748,"tnv":1.4748},{"stockId":3000000007548,"date":"2024-12-04T16:00:00.000Z","nv":1.4526,"tnv":1.4526},{"stockId":3000000007548,"date":"2024-12-03T16:00:00.000Z","nv":1.4638,"tnv":1.4638},{"stockId":3000000007548,"date":"2024-12-02T16:00:00.000Z","nv":1.4663,"tnv":1.4663},{"stockId":3000000007548,"date":"2024-12-01T16:00:00.000Z","nv":1.4598,"tnv":1.4598},{"stockId":3000000007548,"date":"2024-11-28T16:00:00.000Z","nv":1.4614,"tnv":1.4614},{"stockId":3000000007548,"date":"2024-11-27T16:00:00.000Z","nv":1.4496,"tnv":1.4496},{"stockId":3000000007548,"date":"2024-11-26T16:00:00.000Z","nv":1.4791,"tnv":1.4791},{"stockId":3000000007548,"date":"2024-11-25T16:00:00.000Z","nv":1.4467,"tnv":1.4467},{"stockId":3000000007548,"date":"2024-11-24T16:00:00.000Z","nv":1.4479,"tnv":1.4479},{"stockId":3000000007548,"date":"2024-11-21T16:00:00.000Z","nv":1.4461,"tnv":1.4461},{"stockId":3000000007548,"date":"2024-11-20T16:00:00.000Z","nv":1.4768,"tnv":1.4768},{"stockId":3000000007548,"date":"2024-11-19T16:00:00.000Z","nv":1.4784,"tnv":1.4784},{"stockId":3000000007548,"date":"2024-11-18T16:00:00.000Z","nv":1.4754,"tnv":1.4754},{"stockId":3000000007548,"date":"2024-11-17T16:00:00.000Z","nv":1.4785,"tnv":1.4785},{"stockId":3000000007548,"date":"2024-11-14T16:00:00.000Z","nv":1.4867,"tnv":1.4867},{"stockId":3000000007548,"date":"2024-11-13T16:00:00.000Z","nv":1.4973,"tnv":1.4973},{"stockId":3000000007548,"date":"2024-11-12T16:00:00.000Z","nv":1.5182,"tnv":1.5182},{"stockId":3000000007548,"date":"2024-11-11T16:00:00.000Z","nv":1.5145,"tnv":1.5145},{"stockId":3000000007548,"date":"2024-11-10T16:00:00.000Z","nv":1.5467,"tnv":1.5467},{"stockId":3000000007548,"date":"2024-11-07T16:00:00.000Z","nv":1.5656,"tnv":1.5656},{"stockId":3000000007548,"date":"2024-11-06T16:00:00.000Z","nv":1.5945,"tnv":1.5945},{"stockId":3000000007548,"date":"2024-11-05T16:00:00.000Z","nv":1.5333,"tnv":1.5333},{"stockId":3000000007548,"date":"2024-11-04T16:00:00.000Z","nv":1.5523,"tnv":1.5523},{"stockId":3000000007548,"date":"2024-11-03T16:00:00.000Z","nv":1.5215,"tnv":1.5215},{"stockId":3000000007548,"date":"2024-10-31T16:00:00.000Z","nv":1.5154,"tnv":1.5154},{"stockId":3000000007548,"date":"2024-10-30T16:00:00.000Z","nv":1.4988,"tnv":1.4988},{"stockId":3000000007548,"date":"2024-10-29T16:00:00.000Z","nv":1.5081,"tnv":1.5081},{"stockId":3000000007548,"date":"2024-10-28T16:00:00.000Z","nv":1.5339,"tnv":1.5339},{"stockId":3000000007548,"date":"2024-10-27T16:00:00.000Z","nv":1.5504,"tnv":1.5504},{"stockId":3000000007548,"date":"2024-10-24T16:00:00.000Z","nv":1.5303,"tnv":1.5303},{"stockId":3000000007548,"date":"2024-10-23T16:00:00.000Z","nv":1.5322,"tnv":1.5322},{"stockId":3000000007548,"date":"2024-10-22T16:00:00.000Z","nv":1.5472,"tnv":1.5472},{"stockId":3000000007548,"date":"2024-10-21T16:00:00.000Z","nv":1.5254,"tnv":1.5254},{"stockId":3000000007548,"date":"2024-10-20T16:00:00.000Z","nv":1.5068,"tnv":1.5068},{"stockId":3000000007548,"date":"2024-10-17T16:00:00.000Z","nv":1.5268,"tnv":1.5268},{"stockId":3000000007548,"date":"2024-10-16T16:00:00.000Z","nv":1.4922,"tnv":1.4922},{"stockId":3000000007548,"date":"2024-10-15T16:00:00.000Z","nv":1.5118,"tnv":1.5118},{"stockId":3000000007548,"date":"2024-10-14T16:00:00.000Z","nv":1.5114,"tnv":1.5114},{"stockId":3000000007548,"date":"2024-10-13T16:00:00.000Z","nv":1.5643,"tnv":1.5643},{"stockId":3000000007548,"date":"2024-10-10T16:00:00.000Z","nv":1.5607,"tnv":1.5607},{"stockId":3000000007548,"date":"2024-10-09T16:00:00.000Z","nv":1.5836,"tnv":1.5836},{"stockId":3000000007548,"date":"2024-10-08T16:00:00.000Z","nv":1.5412,"tnv":1.5412},{"stockId":3000000007548,"date":"2024-10-07T16:00:00.000Z","nv":1.6221,"tnv":1.6221},{"stockId":3000000007548,"date":"2024-09-29T16:00:00.000Z","nv":1.5912,"tnv":1.5912},{"stockId":3000000007548,"date":"2024-09-26T16:00:00.000Z","nv":1.5011,"tnv":1.5011},{"stockId":3000000007548,"date":"2024-09-25T16:00:00.000Z","nv":1.4386,"tnv":1.4386},{"stockId":3000000007548,"date":"2024-09-24T16:00:00.000Z","nv":1.3604,"tnv":1.3604},{"stockId":3000000007548,"date":"2024-09-23T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000007548,"date":"2024-09-22T16:00:00.000Z","nv":1.3069,"tnv":1.3069},{"stockId":3000000007548,"date":"2024-09-19T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000007548,"date":"2024-09-18T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000007548,"date":"2024-09-17T16:00:00.000Z","nv":1.2864,"tnv":1.2864},{"stockId":3000000007548,"date":"2024-09-12T16:00:00.000Z","nv":1.2858,"tnv":1.2858},{"stockId":3000000007548,"date":"2024-09-11T16:00:00.000Z","nv":1.293,"tnv":1.293},{"stockId":3000000007548,"date":"2024-09-10T16:00:00.000Z","nv":1.318,"tnv":1.318},{"stockId":3000000007548,"date":"2024-09-09T16:00:00.000Z","nv":1.3223,"tnv":1.3223},{"stockId":3000000007548,"date":"2024-09-08T16:00:00.000Z","nv":1.3216,"tnv":1.3216},{"stockId":3000000007548,"date":"2024-09-05T16:00:00.000Z","nv":1.3386,"tnv":1.3386},{"stockId":3000000007548,"date":"2024-09-04T16:00:00.000Z","nv":1.3475,"tnv":1.3475},{"stockId":3000000007548,"date":"2024-09-03T16:00:00.000Z","nv":1.3481,"tnv":1.3481},{"stockId":3000000007548,"date":"2024-09-02T16:00:00.000Z","nv":1.3684,"tnv":1.3684},{"stockId":3000000007548,"date":"2024-09-01T16:00:00.000Z","nv":1.3555,"tnv":1.3555},{"stockId":3000000007548,"date":"2024-08-29T16:00:00.000Z","nv":1.3847,"tnv":1.3847},{"stockId":3000000007548,"date":"2024-08-28T16:00:00.000Z","nv":1.3566,"tnv":1.3566},{"stockId":3000000007548,"date":"2024-08-27T16:00:00.000Z","nv":1.3414,"tnv":1.3414},{"stockId":3000000007548,"date":"2024-08-26T16:00:00.000Z","nv":1.3567,"tnv":1.3567},{"stockId":3000000007548,"date":"2024-08-25T16:00:00.000Z","nv":1.3491,"tnv":1.3491},{"stockId":3000000007548,"date":"2024-08-22T16:00:00.000Z","nv":1.3504,"tnv":1.3504},{"stockId":3000000007548,"date":"2024-08-21T16:00:00.000Z","nv":1.3545,"tnv":1.3545},{"stockId":3000000007548,"date":"2024-08-20T16:00:00.000Z","nv":1.358,"tnv":1.358},{"stockId":3000000007548,"date":"2024-08-19T16:00:00.000Z","nv":1.3609,"tnv":1.3609},{"stockId":3000000007548,"date":"2024-08-18T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000007548,"date":"2024-08-15T16:00:00.000Z","nv":1.374,"tnv":1.374},{"stockId":3000000007548,"date":"2024-08-14T16:00:00.000Z","nv":1.3679,"tnv":1.3679},{"stockId":3000000007548,"date":"2024-08-13T16:00:00.000Z","nv":1.3706,"tnv":1.3706},{"stockId":3000000007548,"date":"2024-08-12T16:00:00.000Z","nv":1.3828,"tnv":1.3828},{"stockId":3000000007548,"date":"2024-08-11T16:00:00.000Z","nv":1.3854,"tnv":1.3854},{"stockId":3000000007548,"date":"2024-08-08T16:00:00.000Z","nv":1.388,"tnv":1.388},{"stockId":3000000007548,"date":"2024-08-07T16:00:00.000Z","nv":1.3873,"tnv":1.3873},{"stockId":3000000007548,"date":"2024-08-06T16:00:00.000Z","nv":1.3712,"tnv":1.3712},{"stockId":3000000007548,"date":"2024-08-05T16:00:00.000Z","nv":1.3562,"tnv":1.3562},{"stockId":3000000007548,"date":"2024-08-04T16:00:00.000Z","nv":1.35,"tnv":1.35},{"stockId":3000000007548,"date":"2024-08-01T16:00:00.000Z","nv":1.347,"tnv":1.347},{"stockId":3000000007548,"date":"2024-07-31T16:00:00.000Z","nv":1.3617,"tnv":1.3617},{"stockId":3000000007548,"date":"2024-07-30T16:00:00.000Z","nv":1.3776,"tnv":1.3776},{"stockId":3000000007548,"date":"2024-07-29T16:00:00.000Z","nv":1.3377,"tnv":1.3377},{"stockId":3000000007548,"date":"2024-07-28T16:00:00.000Z","nv":1.3562,"tnv":1.3562},{"stockId":3000000007548,"date":"2024-07-25T16:00:00.000Z","nv":1.3634,"tnv":1.3634},{"stockId":3000000007548,"date":"2024-07-24T16:00:00.000Z","nv":1.3621,"tnv":1.3621},{"stockId":3000000007548,"date":"2024-07-23T16:00:00.000Z","nv":1.3773,"tnv":1.3773},{"stockId":3000000007548,"date":"2024-07-22T16:00:00.000Z","nv":1.3947,"tnv":1.3947},{"stockId":3000000007548,"date":"2024-07-21T16:00:00.000Z","nv":1.4269,"tnv":1.4269},{"stockId":3000000007548,"date":"2024-07-18T16:00:00.000Z","nv":1.4313,"tnv":1.4313},{"stockId":3000000007548,"date":"2024-07-17T16:00:00.000Z","nv":1.4349,"tnv":1.4349},{"stockId":3000000007548,"date":"2024-07-16T16:00:00.000Z","nv":1.4318,"tnv":1.4318},{"stockId":3000000007548,"date":"2024-07-15T16:00:00.000Z","nv":1.4221,"tnv":1.4221},{"stockId":3000000007548,"date":"2024-07-14T16:00:00.000Z","nv":1.4286,"tnv":1.4286},{"stockId":3000000007548,"date":"2024-07-11T16:00:00.000Z","nv":1.4416,"tnv":1.4416},{"stockId":3000000007548,"date":"2024-07-10T16:00:00.000Z","nv":1.4297,"tnv":1.4297},{"stockId":3000000007548,"date":"2024-07-09T16:00:00.000Z","nv":1.404,"tnv":1.404},{"stockId":3000000007548,"date":"2024-07-08T16:00:00.000Z","nv":1.4098,"tnv":1.4098},{"stockId":3000000007548,"date":"2024-07-07T16:00:00.000Z","nv":1.4073,"tnv":1.4073},{"stockId":3000000007548,"date":"2024-07-04T16:00:00.000Z","nv":1.4296,"tnv":1.4296},{"stockId":3000000007548,"date":"2024-07-03T16:00:00.000Z","nv":1.4429,"tnv":1.4429},{"stockId":3000000007548,"date":"2024-07-02T16:00:00.000Z","nv":1.4504,"tnv":1.4504},{"stockId":3000000007548,"date":"2024-07-01T16:00:00.000Z","nv":1.4501,"tnv":1.4501},{"stockId":3000000007548,"date":"2024-06-30T16:00:00.000Z","nv":1.4406,"tnv":1.4406},{"stockId":3000000007548,"date":"2024-06-27T16:00:00.000Z","nv":1.445,"tnv":1.445},{"stockId":3000000007548,"date":"2024-06-26T16:00:00.000Z","nv":1.4524,"tnv":1.4524},{"stockId":3000000007548,"date":"2024-06-25T16:00:00.000Z","nv":1.4773,"tnv":1.4773},{"stockId":3000000007548,"date":"2024-06-24T16:00:00.000Z","nv":1.4733,"tnv":1.4733},{"stockId":3000000007548,"date":"2024-06-23T16:00:00.000Z","nv":1.4662,"tnv":1.4662},{"stockId":3000000007548,"date":"2024-06-20T16:00:00.000Z","nv":1.4693,"tnv":1.4693},{"stockId":3000000007548,"date":"2024-06-19T16:00:00.000Z","nv":1.4882,"tnv":1.4882},{"stockId":3000000007548,"date":"2024-06-18T16:00:00.000Z","nv":1.4972,"tnv":1.4972},{"stockId":3000000007548,"date":"2024-06-17T16:00:00.000Z","nv":1.4794,"tnv":1.4794},{"stockId":3000000007548,"date":"2024-06-16T16:00:00.000Z","nv":1.4953,"tnv":1.4953},{"stockId":3000000007548,"date":"2024-06-13T16:00:00.000Z","nv":1.5028,"tnv":1.5028},{"stockId":3000000007548,"date":"2024-06-12T16:00:00.000Z","nv":1.4982,"tnv":1.4982},{"stockId":3000000007548,"date":"2024-06-11T16:00:00.000Z","nv":1.5057,"tnv":1.5057},{"stockId":3000000007548,"date":"2024-06-10T16:00:00.000Z","nv":1.5077,"tnv":1.5077},{"stockId":3000000007548,"date":"2024-06-06T16:00:00.000Z","nv":1.533,"tnv":1.533},{"stockId":3000000007548,"date":"2024-06-05T16:00:00.000Z","nv":1.5474,"tnv":1.5474},{"stockId":3000000007548,"date":"2024-06-04T16:00:00.000Z","nv":1.5457,"tnv":1.5457},{"stockId":3000000007548,"date":"2024-06-03T16:00:00.000Z","nv":1.5545,"tnv":1.5545},{"stockId":3000000007548,"date":"2024-06-02T16:00:00.000Z","nv":1.5431,"tnv":1.5431},{"stockId":3000000007548,"date":"2024-05-30T16:00:00.000Z","nv":1.5373,"tnv":1.5373},{"stockId":3000000007548,"date":"2024-05-29T16:00:00.000Z","nv":1.5352,"tnv":1.5352},{"stockId":3000000007548,"date":"2024-05-28T16:00:00.000Z","nv":1.5602,"tnv":1.5602},{"stockId":3000000007548,"date":"2024-05-27T16:00:00.000Z","nv":1.5632,"tnv":1.5632},{"stockId":3000000007548,"date":"2024-05-26T16:00:00.000Z","nv":1.5734,"tnv":1.5734},{"stockId":3000000007548,"date":"2024-05-23T16:00:00.000Z","nv":1.5606,"tnv":1.5606},{"stockId":3000000007548,"date":"2024-05-22T16:00:00.000Z","nv":1.5772,"tnv":1.5772},{"stockId":3000000007548,"date":"2024-05-21T16:00:00.000Z","nv":1.5912,"tnv":1.5912},{"stockId":3000000007548,"date":"2024-05-20T16:00:00.000Z","nv":1.6045,"tnv":1.6045},{"stockId":3000000007548,"date":"2024-05-19T16:00:00.000Z","nv":1.6157,"tnv":1.6157},{"stockId":3000000007548,"date":"2024-05-16T16:00:00.000Z","nv":1.6086,"tnv":1.6086},{"stockId":3000000007548,"date":"2024-05-15T16:00:00.000Z","nv":1.6052,"tnv":1.6052},{"stockId":3000000007548,"date":"2024-05-14T16:00:00.000Z","nv":1.5981,"tnv":1.5981},{"stockId":3000000007548,"date":"2024-05-13T16:00:00.000Z","nv":1.6016,"tnv":1.6016},{"stockId":3000000007548,"date":"2024-05-12T16:00:00.000Z","nv":1.6001,"tnv":1.6001},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007548,"nv":1.621,"tnv":1.621},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007548,"nv":1.6259,"tnv":1.6259},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007548,"nv":1.6135,"tnv":1.6135},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007548,"nv":1.6292,"tnv":1.6292},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007548,"nv":1.6249,"tnv":1.6249},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007548,"nv":1.5777,"tnv":1.5777},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007548,"nv":1.5746,"tnv":1.5746},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007548,"nv":1.5717,"tnv":1.5717},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007548,"nv":1.5417,"tnv":1.5417},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007548,"nv":1.55,"tnv":1.55},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007548,"nv":1.5363,"tnv":1.5363},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007548,"nv":1.5115,"tnv":1.5115},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007548,"nv":1.4903,"tnv":1.4903},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007548,"nv":1.5014,"tnv":1.5014}],"influencesList":[]}