window.pageData = {"startDate":"2024-05-21T23:24:37.916Z","endDate":"2026-05-21T23:24:37.916Z","stock":{"_id":3000000008520,"name":"中金中证沪港深优选消费50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-17T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"008520","tickerId":8520,"shortName":"中金中证沪港深优选消费50C","exchange":"jj","followedNum":9,"fundCollectionId":4000050960000,"currency":"CNY","status":"normal","setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":75202591.01,"setUpShares":75202591.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjzzhgsyxxf50zszqtzjj","indexId":1000000931357,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931357","tickerId":931357,"name":"优选消费50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"managers":[{"name":"耿帅军","stockType":"fund_manager","stockCode":"db20773088","exchange":"fm","tickerId":71910203410},{"name":"刘重晋","stockType":"fund_manager","stockCode":"db20551104","exchange":"fm","tickerId":122610175820}],"hotMetrics":{"fss":{"stockId":3000000008520,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0192,"f_ind_h_s_r":0.9808,"f_h_a":3016,"f_h_s_a":8567,"f_ind_h_s_r_c_1y":0.0006999999999999229,"f_ind_h_s_r_c_hy":0.08810000000000007,"f_ins_h_s_r_c_1y":-0.0007000000000000027,"f_ins_h_s_r_c_hy":-0.08810000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008520,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.9867002156721782,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.9514329843830445,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9564835936129146,"f_p_r_m6_ssc":5410,"f_p_r_m6_ssrp":0.9835459419486042,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.9974171330176496,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.9513987001977959,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.8734835355285961,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.8339270568278202,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.8970005659309565},"fp":{"stockId":3000000008520,"type":"fp","f_p_r_fys":-0.15300215982721377,"f_p_r_m1":-0.0868107302533534,"f_p_r_m3":-0.13537348972572572,"f_p_r_m6":-0.16348122866894177,"f_p_r_y1":-0.24450951683748157,"f_cagr_p_r_fs":-0.003289107815003356,"f_p_r_d1":-0.015073414557950526,"f_p_r_y3":-0.08808482931820227,"f_p_r_y2":-0.07360861759425474,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y5":-0.36200950087850525},"ff":{"stockId":3000000008520,"type":"ff","f_m_f":470664,"f_m_f_r":0.008,"f_c_f":58833,"f_c_f_r":0.001,"f_m_a_c_f":529497,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000008520,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":0.9804,"f_nv_cr":-0.011095420617308727},"f_as":{"stockId":3000000008520,"type":"f_as","f_tas":31567233.599999998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008519,"__csrcFundId":7507,"stockCode":"008519","name":"中金中证沪港深优选消费50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8519,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-15T17:12:23.089Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-17T16:00:00.000Z","shortName":"中金中证沪港深优选消费50(008519)","followedNum":70,"fundCollectionId":4000050960000,"currency":"CNY","masterFundShortName":"中金中证沪港深优选消费50","memoNum":1,"setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":399105523.4,"setUpShares":399105523.4,"pinyin":"zjzzhgsyxxf50zszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931357}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000001211,"holdings":139000,"marketCap":12984839,"netValueRatio":0.1139,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":600519,"holdings":8501,"marketCap":12326450,"netValueRatio":0.1081,"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":3000000008519,"stockId":333,"holdings":148800,"marketCap":11360880,"netValueRatio":0.0997,"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":3000000008519,"stockId":1000000000003690,"holdings":130970,"marketCap":9592334,"netValueRatio":0.0841,"quarterlyChange":-0.19699903194578905,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000000700,"holdings":21000,"marketCap":8974303,"netValueRatio":0.0787,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":1000000000001810,"holdings":307400,"marketCap":8620262,"netValueRatio":0.0756,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":858,"holdings":51211,"marketCap":5288559,"netValueRatio":0.0464,"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":3000000008519,"stockId":1000000000009992,"holdings":27600,"marketCap":3499448,"netValueRatio":0.0307,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockId":651,"holdings":88700,"marketCap":3354634,"netValueRatio":0.0294,"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":3000000008519,"stockId":1000000000000175,"holdings":128000,"marketCap":2364328,"netValueRatio":0.0207,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}}],"bondHoldings":[{"_id":"69e8f9cb1398d798430013fc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockCode":"019773","stockName":"25国债08","holdings":25000,"marketCap":2533186,"netValueRatio":0.0222,"lastUpdated":"2026-04-22T16:39:39.355Z"},{"_id":"69e8f9cb1398d798430013fd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008519,"stockCode":"019792","stockName":"25国债19","holdings":10000,"marketCap":1007551,"netValueRatio":0.0088,"lastUpdated":"2026-04-22T16:39:39.359Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000008520,"date":"2026-05-20T16:00:00.000Z","nv":0.9804,"tnv":0.9804},{"stockId":3000000008520,"date":"2026-05-19T16:00:00.000Z","nv":0.9914,"tnv":0.9914},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008520,"nv":1,"tnv":1},{"stockId":3000000008520,"date":"2026-05-17T16:00:00.000Z","nv":1.0005,"tnv":1.0005},{"stockId":3000000008520,"date":"2026-05-14T16:00:00.000Z","nv":1.0142,"tnv":1.0142},{"stockId":3000000008520,"date":"2026-05-13T16:00:00.000Z","nv":1.0254,"tnv":1.0254},{"stockId":3000000008520,"date":"2026-05-12T16:00:00.000Z","nv":1.03,"tnv":1.03},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008520,"nv":1.0321,"tnv":1.0321},{"stockId":3000000008520,"date":"2026-05-10T16:00:00.000Z","nv":1.0428,"tnv":1.0428},{"stockId":3000000008520,"date":"2026-05-07T16:00:00.000Z","nv":1.0436,"tnv":1.0436},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008520,"nv":1.0414,"tnv":1.0414},{"stockId":3000000008520,"date":"2026-05-05T16:00:00.000Z","nv":1.0306,"tnv":1.0306},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008520,"nv":1.0381,"tnv":1.0381},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008520,"nv":1.0547,"tnv":1.0547},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008520,"nv":1.0352,"tnv":1.0352},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008520,"nv":1.0443,"tnv":1.0443},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008520,"nv":1.0497,"tnv":1.0497},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008520,"nv":1.0522,"tnv":1.0522},{"stockId":3000000008520,"date":"2026-04-21T16:00:00.000Z","nv":1.0618,"tnv":1.0618},{"stockId":3000000008520,"date":"2026-04-20T16:00:00.000Z","nv":1.0736,"tnv":1.0736},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008520,"nv":1.0728,"tnv":1.0728},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008520,"nv":1.0695,"tnv":1.0695},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008520,"nv":1.0828,"tnv":1.0828},{"stockId":3000000008520,"date":"2026-04-14T16:00:00.000Z","nv":1.0642,"tnv":1.0642},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008520,"nv":1.0614,"tnv":1.0614},{"stockId":3000000008520,"date":"2026-04-12T16:00:00.000Z","nv":1.0583,"tnv":1.0583},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008520,"nv":1.0622,"tnv":1.0622},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008520,"nv":1.0595,"tnv":1.0595},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008520,"nv":1.0745,"tnv":1.0745},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008520,"nv":1.0435,"tnv":1.0435},{"stockId":3000000008520,"date":"2026-04-02T16:00:00.000Z","nv":1.047,"tnv":1.047},{"stockId":3000000008520,"date":"2026-04-01T16:00:00.000Z","nv":1.0513,"tnv":1.0513},{"stockId":3000000008520,"date":"2026-03-31T16:00:00.000Z","nv":1.0593,"tnv":1.0593},{"stockId":3000000008520,"date":"2026-03-30T16:00:00.000Z","nv":1.0514,"tnv":1.0514},{"stockId":3000000008520,"date":"2026-03-29T16:00:00.000Z","nv":1.049,"tnv":1.049},{"stockId":3000000008520,"date":"2026-03-26T16:00:00.000Z","nv":1.0607,"tnv":1.0607},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008520,"nv":1.0522,"tnv":1.0522},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008520,"nv":1.0748,"tnv":1.0748},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008520,"nv":1.0714,"tnv":1.0714},{"stockId":3000000008520,"date":"2026-03-22T16:00:00.000Z","nv":1.0492,"tnv":1.0492},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008520,"nv":1.0734,"tnv":1.0734},{"stockId":3000000008520,"date":"2026-03-18T16:00:00.000Z","nv":1.0871,"tnv":1.0871},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008520,"nv":1.0993,"tnv":1.0993},{"stockId":3000000008520,"date":"2026-03-16T16:00:00.000Z","nv":1.1056,"tnv":1.1056},{"stockId":3000000008520,"date":"2026-03-15T16:00:00.000Z","nv":1.1003,"tnv":1.1003},{"stockId":3000000008520,"date":"2026-03-12T16:00:00.000Z","nv":1.0734,"tnv":1.0734},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008520,"nv":1.0741,"tnv":1.0741},{"stockId":3000000008520,"date":"2026-03-10T16:00:00.000Z","nv":1.0784,"tnv":1.0784},{"stockId":3000000008520,"date":"2026-03-09T16:00:00.000Z","nv":1.0786,"tnv":1.0786},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008520,"nv":1.0696,"tnv":1.0696},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008520,"nv":1.0682,"tnv":1.0682},{"stockId":3000000008520,"date":"2026-03-04T16:00:00.000Z","nv":1.0497,"tnv":1.0497},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008520,"nv":1.0553,"tnv":1.0553},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008520,"nv":1.0646,"tnv":1.0646},{"stockId":3000000008520,"date":"2026-03-01T16:00:00.000Z","nv":1.0867,"tnv":1.0867},{"stockId":3000000008520,"date":"2026-02-26T16:00:00.000Z","nv":1.1018,"tnv":1.1018},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008520,"nv":1.1024,"tnv":1.1024},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008520,"nv":1.1252,"tnv":1.1252},{"stockId":3000000008520,"date":"2026-02-23T16:00:00.000Z","nv":1.1229,"tnv":1.1229},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008520,"nv":1.1339,"tnv":1.1339},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008520,"nv":1.1422,"tnv":1.1422},{"stockId":3000000008520,"date":"2026-02-10T16:00:00.000Z","nv":1.157,"tnv":1.157},{"stockId":3000000008520,"date":"2026-02-09T16:00:00.000Z","nv":1.1525,"tnv":1.1525},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008520,"nv":1.1508,"tnv":1.1508},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008520,"nv":1.1434,"tnv":1.1434},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008520,"nv":1.1536,"tnv":1.1536},{"stockId":3000000008520,"date":"2026-02-03T16:00:00.000Z","nv":1.1393,"tnv":1.1393},{"stockId":3000000008520,"date":"2026-02-02T16:00:00.000Z","nv":1.1341,"tnv":1.1341},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008520,"nv":1.137,"tnv":1.137},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008520,"nv":1.1492,"tnv":1.1492},{"stockId":3000000008520,"date":"2026-01-28T16:00:00.000Z","nv":1.1789,"tnv":1.1789},{"stockId":3000000008520,"date":"2026-01-27T16:00:00.000Z","nv":1.1535,"tnv":1.1535},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008520,"nv":1.1405,"tnv":1.1405},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008520,"nv":1.1418,"tnv":1.1418},{"stockId":3000000008520,"date":"2026-01-22T16:00:00.000Z","nv":1.1522,"tnv":1.1522},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008520,"nv":1.1483,"tnv":1.1483},{"stockId":3000000008520,"date":"2026-01-20T16:00:00.000Z","nv":1.1485,"tnv":1.1485},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008520,"nv":1.1525,"tnv":1.1525},{"stockId":3000000008520,"date":"2026-01-18T16:00:00.000Z","nv":1.1568,"tnv":1.1568},{"stockId":3000000008520,"date":"2026-01-15T16:00:00.000Z","nv":1.1618,"tnv":1.1618},{"stockId":3000000008520,"date":"2026-01-14T16:00:00.000Z","nv":1.1706,"tnv":1.1706},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008520,"nv":1.1739,"tnv":1.1739},{"stockId":3000000008520,"date":"2026-01-12T16:00:00.000Z","nv":1.1766,"tnv":1.1766},{"stockId":3000000008520,"date":"2026-01-11T16:00:00.000Z","nv":1.1839,"tnv":1.1839},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008520,"nv":1.1665,"tnv":1.1665},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008520,"nv":1.1685,"tnv":1.1685},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008520,"nv":1.1788,"tnv":1.1788},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008520,"nv":1.1909,"tnv":1.1909},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008520,"nv":1.1793,"tnv":1.1793},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008520,"nv":1.1575,"tnv":1.1575},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008520,"nv":1.1681,"tnv":1.1681},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008520,"nv":1.1665,"tnv":1.1665},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008520,"nv":1.1696,"tnv":1.1696},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008520,"nv":1.1706,"tnv":1.1706},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008520,"nv":1.1691,"tnv":1.1691},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008520,"nv":1.172,"tnv":1.172},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008520,"nv":1.1785,"tnv":1.1785},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008520,"nv":1.1784,"tnv":1.1784},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008520,"nv":1.1723,"tnv":1.1723},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008520,"nv":1.1789,"tnv":1.1789},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008520,"nv":1.1677,"tnv":1.1677},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008520,"nv":1.1777,"tnv":1.1777},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008520,"nv":1.1893,"tnv":1.1893},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008520,"nv":1.1777,"tnv":1.1777},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008520,"nv":1.1782,"tnv":1.1782},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008520,"nv":1.173,"tnv":1.173},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008520,"nv":1.1917,"tnv":1.1917},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008520,"nv":1.2024,"tnv":1.2024},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008520,"nv":1.1962,"tnv":1.1962},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008520,"nv":1.1918,"tnv":1.1918},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008520,"nv":1.202,"tnv":1.202},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008520,"nv":1.2013,"tnv":1.2013},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008520,"nv":1.2043,"tnv":1.2043},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008520,"nv":1.2047,"tnv":1.2047},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008520,"nv":1.2018,"tnv":1.2018},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008520,"nv":1.1907,"tnv":1.1907},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008520,"nv":1.1831,"tnv":1.1831},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008520,"nv":1.172,"tnv":1.172},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008520,"nv":1.1827,"tnv":1.1827},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008520,"nv":1.1874,"tnv":1.1874},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008520,"nv":1.1987,"tnv":1.1987},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008520,"nv":1.2153,"tnv":1.2153},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008520,"nv":1.2199,"tnv":1.2199},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008520,"nv":1.2396,"tnv":1.2396},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008520,"nv":1.2358,"tnv":1.2358},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008520,"nv":1.2294,"tnv":1.2294},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008520,"nv":1.2309,"tnv":1.2309},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008520,"nv":1.2049,"tnv":1.2049},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008520,"nv":1.2194,"tnv":1.2194},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008520,"nv":1.2073,"tnv":1.2073},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008520,"nv":1.2121,"tnv":1.2121},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008520,"nv":1.2281,"tnv":1.2281},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008520,"nv":1.2249,"tnv":1.2249},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008520,"nv":1.2403,"tnv":1.2403},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008520,"nv":1.2445,"tnv":1.2445},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008520,"nv":1.2436,"tnv":1.2436},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008520,"nv":1.2547,"tnv":1.2547},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008520,"nv":1.2513,"tnv":1.2513},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008520,"nv":1.254,"tnv":1.254},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008520,"nv":1.2495,"tnv":1.2495},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008520,"nv":1.2543,"tnv":1.2543},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008520,"nv":1.2561,"tnv":1.2561},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008520,"nv":1.2418,"tnv":1.2418},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008520,"nv":1.2713,"tnv":1.2713},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008520,"nv":1.2745,"tnv":1.2745},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008520,"nv":1.2569,"tnv":1.2569},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008520,"nv":1.2652,"tnv":1.2652},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008520,"nv":1.2906,"tnv":1.2906},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008520,"nv":1.3124,"tnv":1.3124},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008520,"nv":1.3159,"tnv":1.3159},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008520,"nv":1.3046,"tnv":1.3046},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008520,"nv":1.2908,"tnv":1.2908},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008520,"nv":1.3083,"tnv":1.3083},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008520,"nv":1.3012,"tnv":1.3012},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008520,"nv":1.2931,"tnv":1.2931},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008520,"nv":1.3078,"tnv":1.3078},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008520,"nv":1.3228,"tnv":1.3228},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008520,"nv":1.3196,"tnv":1.3196},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008520,"nv":1.3347,"tnv":1.3347},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008520,"nv":1.3129,"tnv":1.3129},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008520,"nv":1.3107,"tnv":1.3107},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008520,"nv":1.3041,"tnv":1.3041},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008520,"nv":1.3047,"tnv":1.3047},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008520,"nv":1.3099,"tnv":1.3099},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008520,"nv":1.3127,"tnv":1.3127},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008520,"nv":1.3049,"tnv":1.3049},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008520,"nv":1.3006,"tnv":1.3006},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008520,"nv":1.2838,"tnv":1.2838},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008520,"nv":1.2968,"tnv":1.2968},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008520,"nv":1.3071,"tnv":1.3071},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008520,"nv":1.3064,"tnv":1.3064},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008520,"nv":1.3103,"tnv":1.3103},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008520,"nv":1.296,"tnv":1.296},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008520,"nv":1.3155,"tnv":1.3155},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008520,"nv":1.3416,"tnv":1.3416},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008520,"nv":1.3406,"tnv":1.3406},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008520,"nv":1.3155,"tnv":1.3155},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008520,"nv":1.2973,"tnv":1.2973},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008520,"nv":1.3056,"tnv":1.3056},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008520,"nv":1.2906,"tnv":1.2906},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008520,"nv":1.2865,"tnv":1.2865},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008520,"nv":1.2775,"tnv":1.2775},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008520,"nv":1.279,"tnv":1.279},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008520,"nv":1.2786,"tnv":1.2786},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008520,"nv":1.2607,"tnv":1.2607},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008520,"nv":1.2619,"tnv":1.2619},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008520,"nv":1.2578,"tnv":1.2578},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008520,"nv":1.2646,"tnv":1.2646},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008520,"nv":1.2674,"tnv":1.2674},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008520,"nv":1.2647,"tnv":1.2647},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008520,"nv":1.2542,"tnv":1.2542},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008520,"nv":1.2416,"tnv":1.2416},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008520,"nv":1.2461,"tnv":1.2461},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008520,"nv":1.2733,"tnv":1.2733},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008520,"nv":1.2812,"tnv":1.2812},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008520,"nv":1.281,"tnv":1.281},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008520,"nv":1.2845,"tnv":1.2845},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008520,"nv":1.3043,"tnv":1.3043},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008520,"nv":1.2981,"tnv":1.2981},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008520,"nv":1.2866,"tnv":1.2866},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008520,"nv":1.2752,"tnv":1.2752},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008520,"nv":1.2684,"tnv":1.2684},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008520,"nv":1.2583,"tnv":1.2583},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008520,"nv":1.2534,"tnv":1.2534},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008520,"nv":1.2579,"tnv":1.2579},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008520,"nv":1.2442,"tnv":1.2442},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008520,"nv":1.2399,"tnv":1.2399},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008520,"nv":1.2402,"tnv":1.2402},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008520,"nv":1.2417,"tnv":1.2417},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008520,"nv":1.2502,"tnv":1.2502},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008520,"nv":1.2368,"tnv":1.2368},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008520,"nv":1.2387,"tnv":1.2387},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008520,"nv":1.241,"tnv":1.241},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008520,"nv":1.2472,"tnv":1.2472},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008520,"nv":1.2491,"tnv":1.2491},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008520,"nv":1.2496,"tnv":1.2496},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008520,"nv":1.25,"tnv":1.25},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008520,"nv":1.2483,"tnv":1.2483},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008520,"nv":1.2523,"tnv":1.2523},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008520,"nv":1.2453,"tnv":1.2453},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008520,"nv":1.2263,"tnv":1.2263},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008520,"nv":1.2241,"tnv":1.2241},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008520,"nv":1.217,"tnv":1.217},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008520,"nv":1.2377,"tnv":1.2377},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008520,"nv":1.2436,"tnv":1.2436},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008520,"nv":1.2503,"tnv":1.2503},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008520,"nv":1.2432,"tnv":1.2432},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008520,"nv":1.2593,"tnv":1.2593},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008520,"nv":1.2796,"tnv":1.2796},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008520,"nv":1.2714,"tnv":1.2714},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008520,"nv":1.278,"tnv":1.278},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008520,"nv":1.2703,"tnv":1.2703},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008520,"nv":1.2752,"tnv":1.2752},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008520,"nv":1.2695,"tnv":1.2695},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008520,"nv":1.2572,"tnv":1.2572},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008520,"nv":1.2544,"tnv":1.2544},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008520,"nv":1.2711,"tnv":1.2711},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008520,"nv":1.258,"tnv":1.258},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008520,"nv":1.263,"tnv":1.263},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008520,"nv":1.261,"tnv":1.261},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008520,"nv":1.2923,"tnv":1.2923},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008520,"nv":1.2902,"tnv":1.2902},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008520,"nv":1.2977,"tnv":1.2977},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008520,"nv":1.2911,"tnv":1.2911},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008520,"nv":1.2743,"tnv":1.2743},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008520,"nv":1.2753,"tnv":1.2753},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008520,"nv":1.2808,"tnv":1.2808},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008520,"nv":1.2872,"tnv":1.2872},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008520,"nv":1.2653,"tnv":1.2653},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008520,"nv":1.2868,"tnv":1.2868},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008520,"nv":1.269,"tnv":1.269},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008520,"nv":1.2665,"tnv":1.2665},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008520,"nv":1.2557,"tnv":1.2557},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008520,"nv":1.2601,"tnv":1.2601},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008520,"nv":1.2344,"tnv":1.2344},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008520,"nv":1.2277,"tnv":1.2277},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008520,"nv":1.2314,"tnv":1.2314},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008520,"nv":1.2327,"tnv":1.2327},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008520,"nv":1.2308,"tnv":1.2308},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008520,"nv":1.2342,"tnv":1.2342},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008520,"nv":1.2134,"tnv":1.2134},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008520,"nv":1.2029,"tnv":1.2029},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008520,"nv":1.2051,"tnv":1.2051},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008520,"nv":1.2073,"tnv":1.2073},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008520,"nv":1.1977,"tnv":1.1977},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008520,"nv":1.2179,"tnv":1.2179},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008520,"nv":1.2117,"tnv":1.2117},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008520,"nv":1.2047,"tnv":1.2047},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008520,"nv":1.1925,"tnv":1.1925},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008520,"nv":1.1752,"tnv":1.1752},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008520,"nv":1.1547,"tnv":1.1547},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008520,"nv":1.1181,"tnv":1.1181},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008520,"nv":1.2448,"tnv":1.2448},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008520,"nv":1.2485,"tnv":1.2485},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008520,"nv":1.2545,"tnv":1.2545},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008520,"nv":1.2632,"tnv":1.2632},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008520,"nv":1.2817,"tnv":1.2817},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008520,"nv":1.2888,"tnv":1.2888},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008520,"nv":1.2818,"tnv":1.2818},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008520,"nv":1.2744,"tnv":1.2744},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008520,"nv":1.3014,"tnv":1.3014},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008520,"nv":1.2865,"tnv":1.2865},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008520,"nv":1.3155,"tnv":1.3155},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008520,"nv":1.3397,"tnv":1.3397},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008520,"nv":1.3361,"tnv":1.3361},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008520,"nv":1.3117,"tnv":1.3117},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008520,"nv":1.3079,"tnv":1.3079},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008520,"nv":1.2597,"tnv":1.2597},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008520,"nv":1.2626,"tnv":1.2626},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008520,"nv":1.2749,"tnv":1.2749},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008520,"nv":1.2611,"tnv":1.2611},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008520,"nv":1.2804,"tnv":1.2804},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008520,"nv":1.2794,"tnv":1.2794},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008520,"nv":1.2455,"tnv":1.2455},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008520,"nv":1.2194,"tnv":1.2194},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008520,"nv":1.2287,"tnv":1.2287},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008520,"nv":1.2373,"tnv":1.2373},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008520,"nv":1.2701,"tnv":1.2701},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008520,"nv":1.2669,"tnv":1.2669},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008520,"nv":1.235,"tnv":1.235},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008520,"nv":1.2474,"tnv":1.2474},{"stockId":3000000008520,"date":"2025-02-20T16:00:00.000Z","nv":1.2506,"tnv":1.2506},{"stockId":3000000008520,"date":"2025-02-19T16:00:00.000Z","nv":1.2207,"tnv":1.2207},{"stockId":3000000008520,"date":"2025-02-18T16:00:00.000Z","nv":1.2342,"tnv":1.2342},{"stockId":3000000008520,"date":"2025-02-17T16:00:00.000Z","nv":1.2336,"tnv":1.2336},{"stockId":3000000008520,"date":"2025-02-16T16:00:00.000Z","nv":1.2183,"tnv":1.2183},{"stockId":3000000008520,"date":"2025-02-13T16:00:00.000Z","nv":1.2193,"tnv":1.2193},{"stockId":3000000008520,"date":"2025-02-12T16:00:00.000Z","nv":1.1798,"tnv":1.1798},{"stockId":3000000008520,"date":"2025-02-11T16:00:00.000Z","nv":1.1828,"tnv":1.1828},{"stockId":3000000008520,"date":"2025-02-10T16:00:00.000Z","nv":1.1656,"tnv":1.1656},{"stockId":3000000008520,"date":"2025-02-09T16:00:00.000Z","nv":1.1798,"tnv":1.1798},{"stockId":3000000008520,"date":"2025-02-06T16:00:00.000Z","nv":1.1686,"tnv":1.1686},{"stockId":3000000008520,"date":"2025-02-05T16:00:00.000Z","nv":1.1428,"tnv":1.1428},{"stockId":3000000008520,"date":"2025-02-04T16:00:00.000Z","nv":1.1233,"tnv":1.1233},{"stockId":3000000008520,"date":"2025-01-26T16:00:00.000Z","nv":1.1158,"tnv":1.1158},{"stockId":3000000008520,"date":"2025-01-23T16:00:00.000Z","nv":1.1092,"tnv":1.1092},{"stockId":3000000008520,"date":"2025-01-22T16:00:00.000Z","nv":1.098,"tnv":1.098},{"stockId":3000000008520,"date":"2025-01-21T16:00:00.000Z","nv":1.1055,"tnv":1.1055},{"stockId":3000000008520,"date":"2025-01-20T16:00:00.000Z","nv":1.1259,"tnv":1.1259},{"stockId":3000000008520,"date":"2025-01-19T16:00:00.000Z","nv":1.1203,"tnv":1.1203},{"stockId":3000000008520,"date":"2025-01-16T16:00:00.000Z","nv":1.1039,"tnv":1.1039},{"stockId":3000000008520,"date":"2025-01-15T16:00:00.000Z","nv":1.099,"tnv":1.099},{"stockId":3000000008520,"date":"2025-01-14T16:00:00.000Z","nv":1.0946,"tnv":1.0946},{"stockId":3000000008520,"date":"2025-01-13T16:00:00.000Z","nv":1.0988,"tnv":1.0988},{"stockId":3000000008520,"date":"2025-01-12T16:00:00.000Z","nv":1.0734,"tnv":1.0734},{"stockId":3000000008520,"date":"2025-01-09T16:00:00.000Z","nv":1.0844,"tnv":1.0844},{"stockId":3000000008520,"date":"2025-01-08T16:00:00.000Z","nv":1.1004,"tnv":1.1004},{"stockId":3000000008520,"date":"2025-01-07T16:00:00.000Z","nv":1.0957,"tnv":1.0957},{"stockId":3000000008520,"date":"2025-01-06T16:00:00.000Z","nv":1.1035,"tnv":1.1035},{"stockId":3000000008520,"date":"2025-01-05T16:00:00.000Z","nv":1.1138,"tnv":1.1138},{"stockId":3000000008520,"date":"2025-01-02T16:00:00.000Z","nv":1.126,"tnv":1.126},{"stockId":3000000008520,"date":"2025-01-01T16:00:00.000Z","nv":1.1239,"tnv":1.1239},{"stockId":3000000008520,"date":"2024-12-30T16:00:00.000Z","nv":1.1409,"tnv":1.1409},{"stockId":3000000008520,"date":"2024-12-29T16:00:00.000Z","nv":1.1453,"tnv":1.1453},{"stockId":3000000008520,"date":"2024-12-26T16:00:00.000Z","nv":1.1481,"tnv":1.1481},{"stockId":3000000008520,"date":"2024-12-25T16:00:00.000Z","nv":1.1473,"tnv":1.1473},{"stockId":3000000008520,"date":"2024-12-24T16:00:00.000Z","nv":1.1463,"tnv":1.1463},{"stockId":3000000008520,"date":"2024-12-23T16:00:00.000Z","nv":1.1491,"tnv":1.1491},{"stockId":3000000008520,"date":"2024-12-22T16:00:00.000Z","nv":1.1363,"tnv":1.1363},{"stockId":3000000008520,"date":"2024-12-19T16:00:00.000Z","nv":1.1394,"tnv":1.1394},{"stockId":3000000008520,"date":"2024-12-18T16:00:00.000Z","nv":1.1371,"tnv":1.1371},{"stockId":3000000008520,"date":"2024-12-17T16:00:00.000Z","nv":1.1398,"tnv":1.1398},{"stockId":3000000008520,"date":"2024-12-16T16:00:00.000Z","nv":1.1308,"tnv":1.1308},{"stockId":3000000008520,"date":"2024-12-15T16:00:00.000Z","nv":1.1287,"tnv":1.1287},{"stockId":3000000008520,"date":"2024-12-12T16:00:00.000Z","nv":1.1439,"tnv":1.1439},{"stockId":3000000008520,"date":"2024-12-11T16:00:00.000Z","nv":1.1712,"tnv":1.1712},{"stockId":3000000008520,"date":"2024-12-10T16:00:00.000Z","nv":1.1522,"tnv":1.1522},{"stockId":3000000008520,"date":"2024-12-09T16:00:00.000Z","nv":1.1552,"tnv":1.1552},{"stockId":3000000008520,"date":"2024-12-08T16:00:00.000Z","nv":1.1527,"tnv":1.1527},{"stockId":3000000008520,"date":"2024-12-05T16:00:00.000Z","nv":1.1344,"tnv":1.1344},{"stockId":3000000008520,"date":"2024-12-04T16:00:00.000Z","nv":1.1188,"tnv":1.1188},{"stockId":3000000008520,"date":"2024-12-03T16:00:00.000Z","nv":1.1245,"tnv":1.1245},{"stockId":3000000008520,"date":"2024-12-02T16:00:00.000Z","nv":1.1282,"tnv":1.1282},{"stockId":3000000008520,"date":"2024-12-01T16:00:00.000Z","nv":1.1257,"tnv":1.1257},{"stockId":3000000008520,"date":"2024-11-28T16:00:00.000Z","nv":1.1138,"tnv":1.1138},{"stockId":3000000008520,"date":"2024-11-27T16:00:00.000Z","nv":1.1069,"tnv":1.1069},{"stockId":3000000008520,"date":"2024-11-26T16:00:00.000Z","nv":1.1238,"tnv":1.1238},{"stockId":3000000008520,"date":"2024-11-25T16:00:00.000Z","nv":1.1006,"tnv":1.1006},{"stockId":3000000008520,"date":"2024-11-24T16:00:00.000Z","nv":1.103,"tnv":1.103},{"stockId":3000000008520,"date":"2024-11-21T16:00:00.000Z","nv":1.1072,"tnv":1.1072},{"stockId":3000000008520,"date":"2024-11-20T16:00:00.000Z","nv":1.1288,"tnv":1.1288},{"stockId":3000000008520,"date":"2024-11-19T16:00:00.000Z","nv":1.1356,"tnv":1.1356},{"stockId":3000000008520,"date":"2024-11-18T16:00:00.000Z","nv":1.1332,"tnv":1.1332},{"stockId":3000000008520,"date":"2024-11-17T16:00:00.000Z","nv":1.1308,"tnv":1.1308},{"stockId":3000000008520,"date":"2024-11-14T16:00:00.000Z","nv":1.1346,"tnv":1.1346},{"stockId":3000000008520,"date":"2024-11-13T16:00:00.000Z","nv":1.1406,"tnv":1.1406},{"stockId":3000000008520,"date":"2024-11-12T16:00:00.000Z","nv":1.1584,"tnv":1.1584},{"stockId":3000000008520,"date":"2024-11-11T16:00:00.000Z","nv":1.1513,"tnv":1.1513},{"stockId":3000000008520,"date":"2024-11-10T16:00:00.000Z","nv":1.1705,"tnv":1.1705},{"stockId":3000000008520,"date":"2024-11-07T16:00:00.000Z","nv":1.1784,"tnv":1.1784},{"stockId":3000000008520,"date":"2024-11-06T16:00:00.000Z","nv":1.1957,"tnv":1.1957},{"stockId":3000000008520,"date":"2024-11-05T16:00:00.000Z","nv":1.1526,"tnv":1.1526},{"stockId":3000000008520,"date":"2024-11-04T16:00:00.000Z","nv":1.1728,"tnv":1.1728},{"stockId":3000000008520,"date":"2024-11-03T16:00:00.000Z","nv":1.1472,"tnv":1.1472},{"stockId":3000000008520,"date":"2024-10-31T16:00:00.000Z","nv":1.1354,"tnv":1.1354},{"stockId":3000000008520,"date":"2024-10-30T16:00:00.000Z","nv":1.1275,"tnv":1.1275},{"stockId":3000000008520,"date":"2024-10-29T16:00:00.000Z","nv":1.1437,"tnv":1.1437},{"stockId":3000000008520,"date":"2024-10-28T16:00:00.000Z","nv":1.1582,"tnv":1.1582},{"stockId":3000000008520,"date":"2024-10-27T16:00:00.000Z","nv":1.1612,"tnv":1.1612},{"stockId":3000000008520,"date":"2024-10-24T16:00:00.000Z","nv":1.153,"tnv":1.153},{"stockId":3000000008520,"date":"2024-10-23T16:00:00.000Z","nv":1.149,"tnv":1.149},{"stockId":3000000008520,"date":"2024-10-22T16:00:00.000Z","nv":1.1687,"tnv":1.1687},{"stockId":3000000008520,"date":"2024-10-21T16:00:00.000Z","nv":1.1462,"tnv":1.1462},{"stockId":3000000008520,"date":"2024-10-20T16:00:00.000Z","nv":1.1309,"tnv":1.1309},{"stockId":3000000008520,"date":"2024-10-17T16:00:00.000Z","nv":1.1447,"tnv":1.1447},{"stockId":3000000008520,"date":"2024-10-16T16:00:00.000Z","nv":1.0962,"tnv":1.0962},{"stockId":3000000008520,"date":"2024-10-15T16:00:00.000Z","nv":1.1122,"tnv":1.1122},{"stockId":3000000008520,"date":"2024-10-14T16:00:00.000Z","nv":1.1203,"tnv":1.1203},{"stockId":3000000008520,"date":"2024-10-13T16:00:00.000Z","nv":1.1648,"tnv":1.1648},{"stockId":3000000008520,"date":"2024-10-10T16:00:00.000Z","nv":1.176,"tnv":1.176},{"stockId":3000000008520,"date":"2024-10-09T16:00:00.000Z","nv":1.1888,"tnv":1.1888},{"stockId":3000000008520,"date":"2024-10-08T16:00:00.000Z","nv":1.1539,"tnv":1.1539},{"stockId":3000000008520,"date":"2024-10-07T16:00:00.000Z","nv":1.2031,"tnv":1.2031},{"stockId":3000000008520,"date":"2024-09-29T16:00:00.000Z","nv":1.1752,"tnv":1.1752},{"stockId":3000000008520,"date":"2024-09-26T16:00:00.000Z","nv":1.1151,"tnv":1.1151},{"stockId":3000000008520,"date":"2024-09-25T16:00:00.000Z","nv":1.0666,"tnv":1.0666},{"stockId":3000000008520,"date":"2024-09-24T16:00:00.000Z","nv":0.9987,"tnv":0.9987},{"stockId":3000000008520,"date":"2024-09-23T16:00:00.000Z","nv":0.9934,"tnv":0.9934},{"stockId":3000000008520,"date":"2024-09-22T16:00:00.000Z","nv":0.9519,"tnv":0.9519},{"stockId":3000000008520,"date":"2024-09-19T16:00:00.000Z","nv":0.9539,"tnv":0.9539},{"stockId":3000000008520,"date":"2024-09-18T16:00:00.000Z","nv":0.9504,"tnv":0.9504},{"stockId":3000000008520,"date":"2024-09-17T16:00:00.000Z","nv":0.9324,"tnv":0.9324},{"stockId":3000000008520,"date":"2024-09-12T16:00:00.000Z","nv":0.9223,"tnv":0.9223},{"stockId":3000000008520,"date":"2024-09-11T16:00:00.000Z","nv":0.9254,"tnv":0.9254},{"stockId":3000000008520,"date":"2024-09-10T16:00:00.000Z","nv":0.9308,"tnv":0.9308},{"stockId":3000000008520,"date":"2024-09-09T16:00:00.000Z","nv":0.9261,"tnv":0.9261},{"stockId":3000000008520,"date":"2024-09-08T16:00:00.000Z","nv":0.9251,"tnv":0.9251},{"stockId":3000000008520,"date":"2024-09-05T16:00:00.000Z","nv":0.9369,"tnv":0.9369},{"stockId":3000000008520,"date":"2024-09-04T16:00:00.000Z","nv":0.9421,"tnv":0.9421},{"stockId":3000000008520,"date":"2024-09-03T16:00:00.000Z","nv":0.9428,"tnv":0.9428},{"stockId":3000000008520,"date":"2024-09-02T16:00:00.000Z","nv":0.9482,"tnv":0.9482},{"stockId":3000000008520,"date":"2024-09-01T16:00:00.000Z","nv":0.9389,"tnv":0.9389},{"stockId":3000000008520,"date":"2024-08-29T16:00:00.000Z","nv":0.9588,"tnv":0.9588},{"stockId":3000000008520,"date":"2024-08-28T16:00:00.000Z","nv":0.9355,"tnv":0.9355},{"stockId":3000000008520,"date":"2024-08-27T16:00:00.000Z","nv":0.9179,"tnv":0.9179},{"stockId":3000000008520,"date":"2024-08-26T16:00:00.000Z","nv":0.9369,"tnv":0.9369},{"stockId":3000000008520,"date":"2024-08-25T16:00:00.000Z","nv":0.94,"tnv":0.94},{"stockId":3000000008520,"date":"2024-08-22T16:00:00.000Z","nv":0.9375,"tnv":0.9375},{"stockId":3000000008520,"date":"2024-08-21T16:00:00.000Z","nv":0.9356,"tnv":0.9356},{"stockId":3000000008520,"date":"2024-08-20T16:00:00.000Z","nv":0.929,"tnv":0.929},{"stockId":3000000008520,"date":"2024-08-19T16:00:00.000Z","nv":0.9319,"tnv":0.9319},{"stockId":3000000008520,"date":"2024-08-18T16:00:00.000Z","nv":0.9331,"tnv":0.9331},{"stockId":3000000008520,"date":"2024-08-15T16:00:00.000Z","nv":0.9317,"tnv":0.9317},{"stockId":3000000008520,"date":"2024-08-14T16:00:00.000Z","nv":0.9203,"tnv":0.9203},{"stockId":3000000008520,"date":"2024-08-13T16:00:00.000Z","nv":0.9197,"tnv":0.9197},{"stockId":3000000008520,"date":"2024-08-12T16:00:00.000Z","nv":0.9276,"tnv":0.9276},{"stockId":3000000008520,"date":"2024-08-11T16:00:00.000Z","nv":0.9299,"tnv":0.9299},{"stockId":3000000008520,"date":"2024-08-08T16:00:00.000Z","nv":0.9306,"tnv":0.9306},{"stockId":3000000008520,"date":"2024-08-07T16:00:00.000Z","nv":0.9258,"tnv":0.9258},{"stockId":3000000008520,"date":"2024-08-06T16:00:00.000Z","nv":0.9233,"tnv":0.9233},{"stockId":3000000008520,"date":"2024-08-05T16:00:00.000Z","nv":0.9158,"tnv":0.9158},{"stockId":3000000008520,"date":"2024-08-04T16:00:00.000Z","nv":0.921,"tnv":0.921},{"stockId":3000000008520,"date":"2024-08-01T16:00:00.000Z","nv":0.9174,"tnv":0.9174},{"stockId":3000000008520,"date":"2024-07-31T16:00:00.000Z","nv":0.9311,"tnv":0.9311},{"stockId":3000000008520,"date":"2024-07-30T16:00:00.000Z","nv":0.9406,"tnv":0.9406},{"stockId":3000000008520,"date":"2024-07-29T16:00:00.000Z","nv":0.915,"tnv":0.915},{"stockId":3000000008520,"date":"2024-07-28T16:00:00.000Z","nv":0.9295,"tnv":0.9295},{"stockId":3000000008520,"date":"2024-07-25T16:00:00.000Z","nv":0.9339,"tnv":0.9339},{"stockId":3000000008520,"date":"2024-07-24T16:00:00.000Z","nv":0.9243,"tnv":0.9243},{"stockId":3000000008520,"date":"2024-07-23T16:00:00.000Z","nv":0.9352,"tnv":0.9352},{"stockId":3000000008520,"date":"2024-07-22T16:00:00.000Z","nv":0.9553,"tnv":0.9553},{"stockId":3000000008520,"date":"2024-07-21T16:00:00.000Z","nv":0.98,"tnv":0.98},{"stockId":3000000008520,"date":"2024-07-18T16:00:00.000Z","nv":0.9767,"tnv":0.9767},{"stockId":3000000008520,"date":"2024-07-17T16:00:00.000Z","nv":0.9785,"tnv":0.9785},{"stockId":3000000008520,"date":"2024-07-16T16:00:00.000Z","nv":0.9735,"tnv":0.9735},{"stockId":3000000008520,"date":"2024-07-15T16:00:00.000Z","nv":0.9669,"tnv":0.9669},{"stockId":3000000008520,"date":"2024-07-14T16:00:00.000Z","nv":0.977,"tnv":0.977},{"stockId":3000000008520,"date":"2024-07-11T16:00:00.000Z","nv":0.989,"tnv":0.989},{"stockId":3000000008520,"date":"2024-07-10T16:00:00.000Z","nv":0.971,"tnv":0.971},{"stockId":3000000008520,"date":"2024-07-09T16:00:00.000Z","nv":0.9552,"tnv":0.9552},{"stockId":3000000008520,"date":"2024-07-08T16:00:00.000Z","nv":0.9562,"tnv":0.9562},{"stockId":3000000008520,"date":"2024-07-07T16:00:00.000Z","nv":0.9525,"tnv":0.9525},{"stockId":3000000008520,"date":"2024-07-04T16:00:00.000Z","nv":0.9631,"tnv":0.9631},{"stockId":3000000008520,"date":"2024-07-03T16:00:00.000Z","nv":0.9717,"tnv":0.9717},{"stockId":3000000008520,"date":"2024-07-02T16:00:00.000Z","nv":0.9682,"tnv":0.9682},{"stockId":3000000008520,"date":"2024-07-01T16:00:00.000Z","nv":0.9599,"tnv":0.9599},{"stockId":3000000008520,"date":"2024-06-30T16:00:00.000Z","nv":0.9603,"tnv":0.9603},{"stockId":3000000008520,"date":"2024-06-27T16:00:00.000Z","nv":0.9633,"tnv":0.9633},{"stockId":3000000008520,"date":"2024-06-26T16:00:00.000Z","nv":0.9707,"tnv":0.9707},{"stockId":3000000008520,"date":"2024-06-25T16:00:00.000Z","nv":0.9895,"tnv":0.9895},{"stockId":3000000008520,"date":"2024-06-24T16:00:00.000Z","nv":0.9901,"tnv":0.9901},{"stockId":3000000008520,"date":"2024-06-23T16:00:00.000Z","nv":0.9876,"tnv":0.9876},{"stockId":3000000008520,"date":"2024-06-20T16:00:00.000Z","nv":0.9865,"tnv":0.9865},{"stockId":3000000008520,"date":"2024-06-19T16:00:00.000Z","nv":1,"tnv":1},{"stockId":3000000008520,"date":"2024-06-18T16:00:00.000Z","nv":1.0075,"tnv":1.0075},{"stockId":3000000008520,"date":"2024-06-17T16:00:00.000Z","nv":0.9944,"tnv":0.9944},{"stockId":3000000008520,"date":"2024-06-16T16:00:00.000Z","nv":1.0012,"tnv":1.0012},{"stockId":3000000008520,"date":"2024-06-13T16:00:00.000Z","nv":1.0016,"tnv":1.0016},{"stockId":3000000008520,"date":"2024-06-12T16:00:00.000Z","nv":1.0011,"tnv":1.0011},{"stockId":3000000008520,"date":"2024-06-11T16:00:00.000Z","nv":0.9954,"tnv":0.9954},{"stockId":3000000008520,"date":"2024-06-10T16:00:00.000Z","nv":1.0035,"tnv":1.0035},{"stockId":3000000008520,"date":"2024-06-06T16:00:00.000Z","nv":1.0106,"tnv":1.0106},{"stockId":3000000008520,"date":"2024-06-05T16:00:00.000Z","nv":1.0228,"tnv":1.0228},{"stockId":3000000008520,"date":"2024-06-04T16:00:00.000Z","nv":1.0231,"tnv":1.0231},{"stockId":3000000008520,"date":"2024-06-03T16:00:00.000Z","nv":1.0271,"tnv":1.0271},{"stockId":3000000008520,"date":"2024-06-02T16:00:00.000Z","nv":1.02,"tnv":1.02},{"stockId":3000000008520,"date":"2024-05-30T16:00:00.000Z","nv":1.0035,"tnv":1.0035},{"stockId":3000000008520,"date":"2024-05-29T16:00:00.000Z","nv":1.0118,"tnv":1.0118},{"stockId":3000000008520,"date":"2024-05-28T16:00:00.000Z","nv":1.0229,"tnv":1.0229},{"stockId":3000000008520,"date":"2024-05-27T16:00:00.000Z","nv":1.0323,"tnv":1.0323},{"stockId":3000000008520,"date":"2024-05-26T16:00:00.000Z","nv":1.0363,"tnv":1.0363},{"stockId":3000000008520,"date":"2024-05-23T16:00:00.000Z","nv":1.0301,"tnv":1.0301},{"stockId":3000000008520,"date":"2024-05-22T16:00:00.000Z","nv":1.0445,"tnv":1.0445}],"influencesList":[]}