window.pageData = {"startDate":"2024-05-24T07:08:06.892Z","endDate":"2026-05-24T07:08:06.892Z","stock":{"_id":3000000020226,"stockCode":"020226","masterFundShortName":"国泰中证全指集成电路ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20226,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰中证全指集成电路ETF发起联接A","name":"国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"setUpAssetScale":9000000,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"gtzzqzjcdljyxkfszszqtzjjfqsljjj","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932087,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932087","tickerId":932087,"name":"集成电路","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴可凡","stockType":"fund_manager","stockCode":"db20906401","exchange":"fm","tickerId":231106237890}],"targetFunds":[{"shortName":"国泰中证全指集成电路ETF(159546)","stockType":"fund","stockCode":"159546","exchange":"sz","tickerId":159546}],"hotMetrics":{"fss":{"stockId":3000000020226,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5995,"f_ind_h_s_r":0.40049999999999997,"f_h_a":1525,"f_h_s_a":91829,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.04409999999999997,"f_ins_h_s_r_c_hy":-0.04409999999999992,"f_ind_h_s_r_c_1y":0.007799999999999918,"f_ins_h_s_r_c_1y":-0.007799999999999918},"fpr":{"stockId":3000000020226,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.0514018691588785,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.025399004633602198,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.07352167046850325,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.06392019213005727,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.1063280241067585,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.08236089971249788,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.044362814354337386},"fp":{"stockId":3000000020226,"type":"fp","f_cagr_p_r_fs":0.4288374314836798,"f_p_r_d1":0.003580301037556577,"f_p_r_fys":0.416764844486333,"f_p_r_m1":0.2539624608967672,"f_p_r_m3":0.2749681933842236,"f_p_r_m6":0.5542846064366027,"f_p_r_y1":0.9683280137490788,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y2":1.8503199810381568},"ff":{"stockId":3000000020226,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_f":383,"f_m_a_c_f":2300,"f_m_f":1917,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020226,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.4051,"f_nv_cr":0.031213823264588436},"f_as":{"stockId":3000000020226,"type":"f_as","f_tas":28342034.558799997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020227,"name":"国泰中证全指集成电路交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020227","tickerId":20227,"shortName":"国泰中证全指集成电路ETF发起联接C","currency":"CNY","__csrcFundId":13405,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:14:44.648Z","inceptionDate":"2023-12-07T16:00:00.000Z","fundCollectionId":4000050010000,"setUpAssetScale":1000000,"setUpDate":"2023-12-06T16:00:00.000Z","setUpShares":1000000,"pinyin":"gtzzqzjcdljyxkfszszqtzjjfqsljjj","followedNum":0,"__indexSourceEastMoney":1,"indexId":1000000932087}],"bondHoldings":[{"_id":"69e8fb741398d7984300383d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3028528,"netValueRatio":0.0307,"lastUpdated":"2026-04-22T16:46:44.409Z"},{"_id":"69e8fb741398d7984300383e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019792","stockName":"25国债19","holdings":20000,"marketCap":2015103,"netValueRatio":0.0204,"lastUpdated":"2026-04-22T16:46:44.413Z"},{"_id":"69e8fb741398d7984300383f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020226,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0041,"lastUpdated":"2026-04-22T16:46:44.416Z"}],"lastFsMetrics":{"latestTurnoverRate":0.03548412453384114,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000020226,"date":"2026-05-21T16:00:00.000Z","nv":2.4051,"tnv":2.4051},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020226,"nv":2.3323,"tnv":2.3323},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020226,"nv":2.4319,"tnv":2.4319},{"stockId":3000000020226,"date":"2026-05-18T16:00:00.000Z","nv":2.3432,"tnv":2.3432},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020226,"nv":2.2827,"tnv":2.2827},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020226,"nv":2.2546,"tnv":2.2546},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020226,"nv":2.3001,"tnv":2.3001},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020226,"nv":2.3474,"tnv":2.3474},{"stockId":3000000020226,"date":"2026-05-11T16:00:00.000Z","nv":2.2859,"tnv":2.2859},{"stockId":3000000020226,"date":"2026-05-10T16:00:00.000Z","nv":2.2869,"tnv":2.2869},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020226,"nv":2.1715,"tnv":2.1715},{"stockId":3000000020226,"date":"2026-05-06T16:00:00.000Z","nv":2.2235,"tnv":2.2235},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020226,"nv":2.1868,"tnv":2.1868},{"stockId":3000000020226,"date":"2026-04-29T16:00:00.000Z","nv":2.0524,"tnv":2.0524},{"stockId":3000000020226,"date":"2026-04-28T16:00:00.000Z","nv":1.9531,"tnv":1.9531},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020226,"nv":1.955,"tnv":1.955},{"stockId":3000000020226,"date":"2026-04-26T16:00:00.000Z","nv":1.9842,"tnv":1.9842},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020226,"nv":1.9171,"tnv":1.9171},{"stockId":3000000020226,"date":"2026-04-22T16:00:00.000Z","nv":1.8856,"tnv":1.8856},{"stockId":3000000020226,"date":"2026-04-21T16:00:00.000Z","nv":1.918,"tnv":1.918},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020226,"nv":1.8782,"tnv":1.8782},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020226,"nv":1.8985,"tnv":1.8985},{"stockId":3000000020226,"date":"2026-04-16T16:00:00.000Z","nv":1.8685,"tnv":1.8685},{"stockId":3000000020226,"date":"2026-04-15T16:00:00.000Z","nv":1.8547,"tnv":1.8547},{"stockId":3000000020226,"date":"2026-04-14T16:00:00.000Z","nv":1.8285,"tnv":1.8285},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020226,"nv":1.8334,"tnv":1.8334},{"stockId":3000000020226,"date":"2026-04-12T16:00:00.000Z","nv":1.7898,"tnv":1.7898},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020226,"nv":1.7714,"tnv":1.7714},{"stockId":3000000020226,"date":"2026-04-08T16:00:00.000Z","nv":1.7366,"tnv":1.7366},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020226,"nv":1.7378,"tnv":1.7378},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020226,"nv":1.6444,"tnv":1.6444},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020226,"nv":1.6083,"tnv":1.6083},{"stockId":3000000020226,"date":"2026-04-01T16:00:00.000Z","nv":1.6076,"tnv":1.6076},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020226,"nv":1.6561,"tnv":1.6561},{"stockId":3000000020226,"date":"2026-03-30T16:00:00.000Z","nv":1.6018,"tnv":1.6018},{"stockId":3000000020226,"date":"2026-03-29T16:00:00.000Z","nv":1.6543,"tnv":1.6543},{"stockId":3000000020226,"date":"2026-03-26T16:00:00.000Z","nv":1.6696,"tnv":1.6696},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020226,"nv":1.6612,"tnv":1.6612},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020226,"nv":1.7018,"tnv":1.7018},{"stockId":3000000020226,"date":"2026-03-23T16:00:00.000Z","nv":1.6662,"tnv":1.6662},{"stockId":3000000020226,"date":"2026-03-22T16:00:00.000Z","nv":1.6322,"tnv":1.6322},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020226,"nv":1.7181,"tnv":1.7181},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020226,"nv":1.7565,"tnv":1.7565},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020226,"nv":1.8074,"tnv":1.8074},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020226,"nv":1.764,"tnv":1.764},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020226,"nv":1.8118,"tnv":1.8118},{"stockId":3000000020226,"date":"2026-03-12T16:00:00.000Z","nv":1.7652,"tnv":1.7652},{"stockId":3000000020226,"date":"2026-03-11T16:00:00.000Z","nv":1.7835,"tnv":1.7835},{"stockId":3000000020226,"date":"2026-03-10T16:00:00.000Z","nv":1.8049,"tnv":1.8049},{"stockId":3000000020226,"date":"2026-03-09T16:00:00.000Z","nv":1.8297,"tnv":1.8297},{"stockId":3000000020226,"date":"2026-03-08T16:00:00.000Z","nv":1.7841,"tnv":1.7841},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020226,"nv":1.8112,"tnv":1.8112},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020226,"nv":1.8025,"tnv":1.8025},{"stockId":3000000020226,"date":"2026-03-03T16:00:00.000Z","nv":1.7687,"tnv":1.7687},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020226,"nv":1.7693,"tnv":1.7693},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020226,"nv":1.8785,"tnv":1.8785},{"stockId":3000000020226,"date":"2026-02-26T16:00:00.000Z","nv":1.9105,"tnv":1.9105},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020226,"nv":1.908,"tnv":1.908},{"stockId":3000000020226,"date":"2026-02-24T16:00:00.000Z","nv":1.88,"tnv":1.88},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020226,"nv":1.8862,"tnv":1.8862},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020226,"nv":1.8864,"tnv":1.8864},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020226,"nv":1.8906,"tnv":1.8906},{"stockId":3000000020226,"date":"2026-02-10T16:00:00.000Z","nv":1.8419,"tnv":1.8419},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020226,"nv":1.8618,"tnv":1.8618},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020226,"nv":1.8521,"tnv":1.8521},{"stockId":3000000020226,"date":"2026-02-05T16:00:00.000Z","nv":1.7888,"tnv":1.7888},{"stockId":3000000020226,"date":"2026-02-04T16:00:00.000Z","nv":1.8082,"tnv":1.8082},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020226,"nv":1.8366,"tnv":1.8366},{"stockId":3000000020226,"date":"2026-02-02T16:00:00.000Z","nv":1.8879,"tnv":1.8879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020226,"nv":1.8645,"tnv":1.8645},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020226,"nv":1.9702,"tnv":1.9702},{"stockId":3000000020226,"date":"2026-01-28T16:00:00.000Z","nv":1.9422,"tnv":1.9422},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020226,"nv":2.0187,"tnv":2.0187},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020226,"nv":1.994,"tnv":1.994},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020226,"nv":1.9426,"tnv":1.9426},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020226,"nv":1.974,"tnv":1.974},{"stockId":3000000020226,"date":"2026-01-21T16:00:00.000Z","nv":1.9771,"tnv":1.9771},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020226,"nv":1.9789,"tnv":1.9789},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020226,"nv":1.8997,"tnv":1.8997},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020226,"nv":1.9057,"tnv":1.9057},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020226,"nv":1.914,"tnv":1.914},{"stockId":3000000020226,"date":"2026-01-14T16:00:00.000Z","nv":1.8553,"tnv":1.8553},{"stockId":3000000020226,"date":"2026-01-13T16:00:00.000Z","nv":1.8444,"tnv":1.8444},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020226,"nv":1.8173,"tnv":1.8173},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020226,"nv":1.8786,"tnv":1.8786},{"stockId":3000000020226,"date":"2026-01-08T16:00:00.000Z","nv":1.8435,"tnv":1.8435},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020226,"nv":1.823,"tnv":1.823},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020226,"nv":1.8039,"tnv":1.8039},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020226,"nv":1.79,"tnv":1.79},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020226,"nv":1.7609,"tnv":1.7609},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020226,"nv":1.6976,"tnv":1.6976},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020226,"nv":1.7254,"tnv":1.7254},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020226,"nv":1.7001,"tnv":1.7001},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020226,"nv":1.6943,"tnv":1.6943},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020226,"nv":1.6973,"tnv":1.6973},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020226,"nv":1.6929,"tnv":1.6929},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020226,"nv":1.6624,"tnv":1.6624},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020226,"nv":1.6532,"tnv":1.6532},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020226,"nv":1.6163,"tnv":1.6163},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020226,"nv":1.6248,"tnv":1.6248},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020226,"nv":1.6312,"tnv":1.6312},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020226,"nv":1.5958,"tnv":1.5958},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020226,"nv":1.6266,"tnv":1.6266},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020226,"nv":1.6695,"tnv":1.6695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020226,"nv":1.6481,"tnv":1.6481},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020226,"nv":1.6784,"tnv":1.6784},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020226,"nv":1.6771,"tnv":1.6771},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020226,"nv":1.6819,"tnv":1.6819},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020226,"nv":1.6389,"tnv":1.6389},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020226,"nv":1.6448,"tnv":1.6448},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020226,"nv":1.6222,"tnv":1.6222},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020226,"nv":1.6397,"tnv":1.6397},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020226,"nv":1.6612,"tnv":1.6612},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020226,"nv":1.6333,"tnv":1.6333},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020226,"nv":1.6179,"tnv":1.6179},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020226,"nv":1.6062,"tnv":1.6062},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020226,"nv":1.5776,"tnv":1.5776},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020226,"nv":1.5567,"tnv":1.5567},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020226,"nv":1.5474,"tnv":1.5474},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020226,"nv":1.6134,"tnv":1.6134},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020226,"nv":1.6278,"tnv":1.6278},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020226,"nv":1.643,"tnv":1.643},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020226,"nv":1.6382,"tnv":1.6382},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020226,"nv":1.6335,"tnv":1.6335},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020226,"nv":1.6941,"tnv":1.6941},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020226,"nv":1.6591,"tnv":1.6591},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020226,"nv":1.6634,"tnv":1.6634},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020226,"nv":1.6925,"tnv":1.6925},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020226,"nv":1.7069,"tnv":1.7069},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020226,"nv":1.7358,"tnv":1.7358},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020226,"nv":1.6773,"tnv":1.6773},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020226,"nv":1.6903,"tnv":1.6903},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020226,"nv":1.7162,"tnv":1.7162},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020226,"nv":1.7285,"tnv":1.7285},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020226,"nv":1.7836,"tnv":1.7836},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020226,"nv":1.8245,"tnv":1.8245},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020226,"nv":1.8218,"tnv":1.8218},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020226,"nv":1.8394,"tnv":1.8394},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020226,"nv":1.8076,"tnv":1.8076},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020226,"nv":1.7201,"tnv":1.7201},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020226,"nv":1.7355,"tnv":1.7355},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020226,"nv":1.7374,"tnv":1.7374},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020226,"nv":1.6866,"tnv":1.6866},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020226,"nv":1.6745,"tnv":1.6745},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020226,"nv":1.743,"tnv":1.743},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020226,"nv":1.7507,"tnv":1.7507},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020226,"nv":1.7213,"tnv":1.7213},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020226,"nv":1.8016,"tnv":1.8016},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020226,"nv":1.7758,"tnv":1.7758},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020226,"nv":1.8775,"tnv":1.8775},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020226,"nv":1.8371,"tnv":1.8371},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020226,"nv":1.7845,"tnv":1.7845},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020226,"nv":1.7688,"tnv":1.7688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020226,"nv":1.8008,"tnv":1.8008},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020226,"nv":1.7886,"tnv":1.7886},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020226,"nv":1.7388,"tnv":1.7388},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020226,"nv":1.7515,"tnv":1.7515},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020226,"nv":1.6764,"tnv":1.6764},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020226,"nv":1.7036,"tnv":1.7036},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020226,"nv":1.6943,"tnv":1.6943},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020226,"nv":1.6815,"tnv":1.6815},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020226,"nv":1.6608,"tnv":1.6608},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020226,"nv":1.6535,"tnv":1.6535},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020226,"nv":1.6133,"tnv":1.6133},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020226,"nv":1.5197,"tnv":1.5197},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020226,"nv":1.4959,"tnv":1.4959},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020226,"nv":1.5322,"tnv":1.5322},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020226,"nv":1.5361,"tnv":1.5361},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020226,"nv":1.4834,"tnv":1.4834},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020226,"nv":1.599,"tnv":1.599},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020226,"nv":1.6345,"tnv":1.6345},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020226,"nv":1.6836,"tnv":1.6836},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020226,"nv":1.6645,"tnv":1.6645},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020226,"nv":1.7002,"tnv":1.7002},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020226,"nv":1.5954,"tnv":1.5954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020226,"nv":1.5849,"tnv":1.5849},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020226,"nv":1.6071,"tnv":1.6071},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020226,"nv":1.5621,"tnv":1.5621},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020226,"nv":1.4466,"tnv":1.4466},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020226,"nv":1.4558,"tnv":1.4558},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020226,"nv":1.4056,"tnv":1.4056},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020226,"nv":1.418,"tnv":1.418},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020226,"nv":1.3902,"tnv":1.3902},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020226,"nv":1.3649,"tnv":1.3649},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020226,"nv":1.353,"tnv":1.353},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020226,"nv":1.3394,"tnv":1.3394},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020226,"nv":1.3013,"tnv":1.3013},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020226,"nv":1.2884,"tnv":1.2884},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020226,"nv":1.3155,"tnv":1.3155},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020226,"nv":1.3075,"tnv":1.3075},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020226,"nv":1.2949,"tnv":1.2949},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020226,"nv":1.2927,"tnv":1.2927},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020226,"nv":1.271,"tnv":1.271},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020226,"nv":1.2846,"tnv":1.2846},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020226,"nv":1.292,"tnv":1.292},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020226,"nv":1.3038,"tnv":1.3038},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020226,"nv":1.2836,"tnv":1.2836},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020226,"nv":1.2866,"tnv":1.2866},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020226,"nv":1.2559,"tnv":1.2559},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020226,"nv":1.2402,"tnv":1.2402},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020226,"nv":1.2374,"tnv":1.2374},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020226,"nv":1.2385,"tnv":1.2385},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020226,"nv":1.2359,"tnv":1.2359},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020226,"nv":1.2384,"tnv":1.2384},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020226,"nv":1.2289,"tnv":1.2289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020226,"nv":1.2242,"tnv":1.2242},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020226,"nv":1.2256,"tnv":1.2256},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020226,"nv":1.2298,"tnv":1.2298},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020226,"nv":1.2107,"tnv":1.2107},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020226,"nv":1.2146,"tnv":1.2146},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020226,"nv":1.23,"tnv":1.23},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020226,"nv":1.2151,"tnv":1.2151},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020226,"nv":1.2192,"tnv":1.2192},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020226,"nv":1.2256,"tnv":1.2256},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020226,"nv":1.2243,"tnv":1.2243},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020226,"nv":1.2487,"tnv":1.2487},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020226,"nv":1.2573,"tnv":1.2573},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020226,"nv":1.2403,"tnv":1.2403},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020226,"nv":1.2352,"tnv":1.2352},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020226,"nv":1.2481,"tnv":1.2481},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020226,"nv":1.2213,"tnv":1.2213},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020226,"nv":1.1958,"tnv":1.1958},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020226,"nv":1.1889,"tnv":1.1889},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020226,"nv":1.2005,"tnv":1.2005},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020226,"nv":1.2024,"tnv":1.2024},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020226,"nv":1.1942,"tnv":1.1942},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020226,"nv":1.198,"tnv":1.198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020226,"nv":1.196,"tnv":1.196},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020226,"nv":1.2034,"tnv":1.2034},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020226,"nv":1.2098,"tnv":1.2098},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020226,"nv":1.2118,"tnv":1.2118},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020226,"nv":1.2384,"tnv":1.2384},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020226,"nv":1.237,"tnv":1.237},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020226,"nv":1.2356,"tnv":1.2356},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020226,"nv":1.2077,"tnv":1.2077},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020226,"nv":1.2008,"tnv":1.2008},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020226,"nv":1.1936,"tnv":1.1936},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020226,"nv":1.211,"tnv":1.211},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020226,"nv":1.1889,"tnv":1.1889},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020226,"nv":1.193,"tnv":1.193},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020226,"nv":1.2091,"tnv":1.2091},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020226,"nv":1.2015,"tnv":1.2015},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020226,"nv":1.2219,"tnv":1.2219},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020226,"nv":1.2257,"tnv":1.2257},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020226,"nv":1.2392,"tnv":1.2392},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020226,"nv":1.2331,"tnv":1.2331},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020226,"nv":1.2292,"tnv":1.2292},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020226,"nv":1.2311,"tnv":1.2311},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020226,"nv":1.2558,"tnv":1.2558},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020226,"nv":1.2531,"tnv":1.2531},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020226,"nv":1.2605,"tnv":1.2605},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020226,"nv":1.2513,"tnv":1.2513},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020226,"nv":1.2783,"tnv":1.2783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020226,"nv":1.2867,"tnv":1.2867},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020226,"nv":1.2914,"tnv":1.2914},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020226,"nv":1.272,"tnv":1.272},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020226,"nv":1.2551,"tnv":1.2551},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020226,"nv":1.2419,"tnv":1.2419},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020226,"nv":1.2391,"tnv":1.2391},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020226,"nv":1.2447,"tnv":1.2447},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020226,"nv":1.2626,"tnv":1.2626},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020226,"nv":1.2593,"tnv":1.2593},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020226,"nv":1.2686,"tnv":1.2686},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020226,"nv":1.2558,"tnv":1.2558},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020226,"nv":1.2672,"tnv":1.2672},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020226,"nv":1.2559,"tnv":1.2559},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020226,"nv":1.2492,"tnv":1.2492},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020226,"nv":1.2605,"tnv":1.2605},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020226,"nv":1.2575,"tnv":1.2575},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020226,"nv":1.1976,"tnv":1.1976},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020226,"nv":1.1822,"tnv":1.1822},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020226,"nv":1.1304,"tnv":1.1304},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020226,"nv":1.1288,"tnv":1.1288},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020226,"nv":1.2502,"tnv":1.2502},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020226,"nv":1.2618,"tnv":1.2618},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020226,"nv":1.2623,"tnv":1.2623},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020226,"nv":1.268,"tnv":1.268},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020226,"nv":1.2655,"tnv":1.2655},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020226,"nv":1.2807,"tnv":1.2807},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020226,"nv":1.2672,"tnv":1.2672},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020226,"nv":1.2631,"tnv":1.2631},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020226,"nv":1.2912,"tnv":1.2912},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020226,"nv":1.2865,"tnv":1.2865},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020226,"nv":1.3241,"tnv":1.3241},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020226,"nv":1.3329,"tnv":1.3329},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020226,"nv":1.348,"tnv":1.348},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020226,"nv":1.3403,"tnv":1.3403},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020226,"nv":1.3441,"tnv":1.3441},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020226,"nv":1.3204,"tnv":1.3204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020226,"nv":1.3627,"tnv":1.3627},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020226,"nv":1.3658,"tnv":1.3658},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020226,"nv":1.3735,"tnv":1.3735},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020226,"nv":1.3686,"tnv":1.3686},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020226,"nv":1.3906,"tnv":1.3906},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020226,"nv":1.3667,"tnv":1.3667},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020226,"nv":1.3583,"tnv":1.3583},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020226,"nv":1.3154,"tnv":1.3154},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020226,"nv":1.3354,"tnv":1.3354},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020226,"nv":1.4058,"tnv":1.4058},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020226,"nv":1.4093,"tnv":1.4093},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020226,"nv":1.3825,"tnv":1.3825},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020226,"nv":1.3848,"tnv":1.3848},{"stockId":3000000020226,"date":"2025-02-20T16:00:00.000Z","nv":1.3839,"tnv":1.3839},{"stockId":3000000020226,"date":"2025-02-19T16:00:00.000Z","nv":1.3088,"tnv":1.3088},{"stockId":3000000020226,"date":"2025-02-18T16:00:00.000Z","nv":1.3161,"tnv":1.3161},{"stockId":3000000020226,"date":"2025-02-17T16:00:00.000Z","nv":1.2681,"tnv":1.2681},{"stockId":3000000020226,"date":"2025-02-16T16:00:00.000Z","nv":1.3003,"tnv":1.3003},{"stockId":3000000020226,"date":"2025-02-13T16:00:00.000Z","nv":1.2845,"tnv":1.2845},{"stockId":3000000020226,"date":"2025-02-12T16:00:00.000Z","nv":1.2863,"tnv":1.2863},{"stockId":3000000020226,"date":"2025-02-11T16:00:00.000Z","nv":1.3227,"tnv":1.3227},{"stockId":3000000020226,"date":"2025-02-10T16:00:00.000Z","nv":1.2847,"tnv":1.2847},{"stockId":3000000020226,"date":"2025-02-09T16:00:00.000Z","nv":1.2988,"tnv":1.2988},{"stockId":3000000020226,"date":"2025-02-06T16:00:00.000Z","nv":1.2818,"tnv":1.2818},{"stockId":3000000020226,"date":"2025-02-05T16:00:00.000Z","nv":1.2756,"tnv":1.2756},{"stockId":3000000020226,"date":"2025-02-04T16:00:00.000Z","nv":1.2319,"tnv":1.2319},{"stockId":3000000020226,"date":"2025-01-26T16:00:00.000Z","nv":1.1936,"tnv":1.1936},{"stockId":3000000020226,"date":"2025-01-23T16:00:00.000Z","nv":1.2297,"tnv":1.2297},{"stockId":3000000020226,"date":"2025-01-22T16:00:00.000Z","nv":1.2156,"tnv":1.2156},{"stockId":3000000020226,"date":"2025-01-21T16:00:00.000Z","nv":1.236,"tnv":1.236},{"stockId":3000000020226,"date":"2025-01-20T16:00:00.000Z","nv":1.2357,"tnv":1.2357},{"stockId":3000000020226,"date":"2025-01-19T16:00:00.000Z","nv":1.2137,"tnv":1.2137},{"stockId":3000000020226,"date":"2025-01-16T16:00:00.000Z","nv":1.2134,"tnv":1.2134},{"stockId":3000000020226,"date":"2025-01-15T16:00:00.000Z","nv":1.1803,"tnv":1.1803},{"stockId":3000000020226,"date":"2025-01-14T16:00:00.000Z","nv":1.2169,"tnv":1.2169},{"stockId":3000000020226,"date":"2025-01-13T16:00:00.000Z","nv":1.2145,"tnv":1.2145},{"stockId":3000000020226,"date":"2025-01-12T16:00:00.000Z","nv":1.1711,"tnv":1.1711},{"stockId":3000000020226,"date":"2025-01-09T16:00:00.000Z","nv":1.1769,"tnv":1.1769},{"stockId":3000000020226,"date":"2025-01-08T16:00:00.000Z","nv":1.1822,"tnv":1.1822},{"stockId":3000000020226,"date":"2025-01-07T16:00:00.000Z","nv":1.1781,"tnv":1.1781},{"stockId":3000000020226,"date":"2025-01-06T16:00:00.000Z","nv":1.1724,"tnv":1.1724},{"stockId":3000000020226,"date":"2025-01-05T16:00:00.000Z","nv":1.1181,"tnv":1.1181},{"stockId":3000000020226,"date":"2025-01-02T16:00:00.000Z","nv":1.1318,"tnv":1.1318},{"stockId":3000000020226,"date":"2025-01-01T16:00:00.000Z","nv":1.1603,"tnv":1.1603},{"stockId":3000000020226,"date":"2024-12-30T16:00:00.000Z","nv":1.2119,"tnv":1.2119},{"stockId":3000000020226,"date":"2024-12-29T16:00:00.000Z","nv":1.2638,"tnv":1.2638},{"stockId":3000000020226,"date":"2024-12-26T16:00:00.000Z","nv":1.2627,"tnv":1.2627},{"stockId":3000000020226,"date":"2024-12-25T16:00:00.000Z","nv":1.2812,"tnv":1.2812},{"stockId":3000000020226,"date":"2024-12-24T16:00:00.000Z","nv":1.2546,"tnv":1.2546},{"stockId":3000000020226,"date":"2024-12-23T16:00:00.000Z","nv":1.2533,"tnv":1.2533},{"stockId":3000000020226,"date":"2024-12-22T16:00:00.000Z","nv":1.2364,"tnv":1.2364},{"stockId":3000000020226,"date":"2024-12-19T16:00:00.000Z","nv":1.2547,"tnv":1.2547},{"stockId":3000000020226,"date":"2024-12-18T16:00:00.000Z","nv":1.2182,"tnv":1.2182},{"stockId":3000000020226,"date":"2024-12-17T16:00:00.000Z","nv":1.1928,"tnv":1.1928},{"stockId":3000000020226,"date":"2024-12-16T16:00:00.000Z","nv":1.1536,"tnv":1.1536},{"stockId":3000000020226,"date":"2024-12-15T16:00:00.000Z","nv":1.1701,"tnv":1.1701},{"stockId":3000000020226,"date":"2024-12-12T16:00:00.000Z","nv":1.1876,"tnv":1.1876},{"stockId":3000000020226,"date":"2024-12-11T16:00:00.000Z","nv":1.2007,"tnv":1.2007},{"stockId":3000000020226,"date":"2024-12-10T16:00:00.000Z","nv":1.1944,"tnv":1.1944},{"stockId":3000000020226,"date":"2024-12-09T16:00:00.000Z","nv":1.1851,"tnv":1.1851},{"stockId":3000000020226,"date":"2024-12-08T16:00:00.000Z","nv":1.1736,"tnv":1.1736},{"stockId":3000000020226,"date":"2024-12-05T16:00:00.000Z","nv":1.1906,"tnv":1.1906},{"stockId":3000000020226,"date":"2024-12-04T16:00:00.000Z","nv":1.1792,"tnv":1.1792},{"stockId":3000000020226,"date":"2024-12-03T16:00:00.000Z","nv":1.1788,"tnv":1.1788},{"stockId":3000000020226,"date":"2024-12-02T16:00:00.000Z","nv":1.1728,"tnv":1.1728},{"stockId":3000000020226,"date":"2024-12-01T16:00:00.000Z","nv":1.1868,"tnv":1.1868},{"stockId":3000000020226,"date":"2024-11-28T16:00:00.000Z","nv":1.1761,"tnv":1.1761},{"stockId":3000000020226,"date":"2024-11-27T16:00:00.000Z","nv":1.1564,"tnv":1.1564},{"stockId":3000000020226,"date":"2024-11-26T16:00:00.000Z","nv":1.1571,"tnv":1.1571},{"stockId":3000000020226,"date":"2024-11-25T16:00:00.000Z","nv":1.1192,"tnv":1.1192},{"stockId":3000000020226,"date":"2024-11-24T16:00:00.000Z","nv":1.1257,"tnv":1.1257},{"stockId":3000000020226,"date":"2024-11-21T16:00:00.000Z","nv":1.1396,"tnv":1.1396},{"stockId":3000000020226,"date":"2024-11-20T16:00:00.000Z","nv":1.1914,"tnv":1.1914},{"stockId":3000000020226,"date":"2024-11-19T16:00:00.000Z","nv":1.1851,"tnv":1.1851},{"stockId":3000000020226,"date":"2024-11-18T16:00:00.000Z","nv":1.1823,"tnv":1.1823},{"stockId":3000000020226,"date":"2024-11-17T16:00:00.000Z","nv":1.1441,"tnv":1.1441},{"stockId":3000000020226,"date":"2024-11-14T16:00:00.000Z","nv":1.1763,"tnv":1.1763},{"stockId":3000000020226,"date":"2024-11-13T16:00:00.000Z","nv":1.2179,"tnv":1.2179},{"stockId":3000000020226,"date":"2024-11-12T16:00:00.000Z","nv":1.2604,"tnv":1.2604},{"stockId":3000000020226,"date":"2024-11-11T16:00:00.000Z","nv":1.2605,"tnv":1.2605},{"stockId":3000000020226,"date":"2024-11-10T16:00:00.000Z","nv":1.2878,"tnv":1.2878},{"stockId":3000000020226,"date":"2024-11-07T16:00:00.000Z","nv":1.2259,"tnv":1.2259},{"stockId":3000000020226,"date":"2024-11-06T16:00:00.000Z","nv":1.2331,"tnv":1.2331},{"stockId":3000000020226,"date":"2024-11-05T16:00:00.000Z","nv":1.2023,"tnv":1.2023},{"stockId":3000000020226,"date":"2024-11-04T16:00:00.000Z","nv":1.1848,"tnv":1.1848},{"stockId":3000000020226,"date":"2024-11-03T16:00:00.000Z","nv":1.1253,"tnv":1.1253},{"stockId":3000000020226,"date":"2024-10-31T16:00:00.000Z","nv":1.1089,"tnv":1.1089},{"stockId":3000000020226,"date":"2024-10-30T16:00:00.000Z","nv":1.1613,"tnv":1.1613},{"stockId":3000000020226,"date":"2024-10-29T16:00:00.000Z","nv":1.1392,"tnv":1.1392},{"stockId":3000000020226,"date":"2024-10-28T16:00:00.000Z","nv":1.1559,"tnv":1.1559},{"stockId":3000000020226,"date":"2024-10-27T16:00:00.000Z","nv":1.1661,"tnv":1.1661},{"stockId":3000000020226,"date":"2024-10-24T16:00:00.000Z","nv":1.1643,"tnv":1.1643},{"stockId":3000000020226,"date":"2024-10-23T16:00:00.000Z","nv":1.1593,"tnv":1.1593},{"stockId":3000000020226,"date":"2024-10-22T16:00:00.000Z","nv":1.1555,"tnv":1.1555},{"stockId":3000000020226,"date":"2024-10-21T16:00:00.000Z","nv":1.1748,"tnv":1.1748},{"stockId":3000000020226,"date":"2024-10-20T16:00:00.000Z","nv":1.191,"tnv":1.191},{"stockId":3000000020226,"date":"2024-10-17T16:00:00.000Z","nv":1.1607,"tnv":1.1607},{"stockId":3000000020226,"date":"2024-10-16T16:00:00.000Z","nv":1.044,"tnv":1.044},{"stockId":3000000020226,"date":"2024-10-15T16:00:00.000Z","nv":1.0378,"tnv":1.0378},{"stockId":3000000020226,"date":"2024-10-14T16:00:00.000Z","nv":1.0562,"tnv":1.0562},{"stockId":3000000020226,"date":"2024-10-13T16:00:00.000Z","nv":1.0798,"tnv":1.0798},{"stockId":3000000020226,"date":"2024-10-10T16:00:00.000Z","nv":1.0363,"tnv":1.0363},{"stockId":3000000020226,"date":"2024-10-09T16:00:00.000Z","nv":1.0991,"tnv":1.0991},{"stockId":3000000020226,"date":"2024-10-08T16:00:00.000Z","nv":1.1429,"tnv":1.1429},{"stockId":3000000020226,"date":"2024-10-07T16:00:00.000Z","nv":1.1299,"tnv":1.1299},{"stockId":3000000020226,"date":"2024-09-29T16:00:00.000Z","nv":1.0044,"tnv":1.0044},{"stockId":3000000020226,"date":"2024-09-26T16:00:00.000Z","nv":0.8863,"tnv":0.8863},{"stockId":3000000020226,"date":"2024-09-25T16:00:00.000Z","nv":0.831,"tnv":0.831},{"stockId":3000000020226,"date":"2024-09-24T16:00:00.000Z","nv":0.7985,"tnv":0.7985},{"stockId":3000000020226,"date":"2024-09-23T16:00:00.000Z","nv":0.7923,"tnv":0.7923},{"stockId":3000000020226,"date":"2024-09-22T16:00:00.000Z","nv":0.7636,"tnv":0.7636},{"stockId":3000000020226,"date":"2024-09-19T16:00:00.000Z","nv":0.7685,"tnv":0.7685},{"stockId":3000000020226,"date":"2024-09-18T16:00:00.000Z","nv":0.7718,"tnv":0.7718},{"stockId":3000000020226,"date":"2024-09-17T16:00:00.000Z","nv":0.7625,"tnv":0.7625},{"stockId":3000000020226,"date":"2024-09-12T16:00:00.000Z","nv":0.7702,"tnv":0.7702},{"stockId":3000000020226,"date":"2024-09-11T16:00:00.000Z","nv":0.7769,"tnv":0.7769},{"stockId":3000000020226,"date":"2024-09-10T16:00:00.000Z","nv":0.7861,"tnv":0.7861},{"stockId":3000000020226,"date":"2024-09-09T16:00:00.000Z","nv":0.7892,"tnv":0.7892},{"stockId":3000000020226,"date":"2024-09-08T16:00:00.000Z","nv":0.7831,"tnv":0.7831},{"stockId":3000000020226,"date":"2024-09-05T16:00:00.000Z","nv":0.7861,"tnv":0.7861},{"stockId":3000000020226,"date":"2024-09-04T16:00:00.000Z","nv":0.7972,"tnv":0.7972},{"stockId":3000000020226,"date":"2024-09-03T16:00:00.000Z","nv":0.7984,"tnv":0.7984},{"stockId":3000000020226,"date":"2024-09-02T16:00:00.000Z","nv":0.8043,"tnv":0.8043},{"stockId":3000000020226,"date":"2024-09-01T16:00:00.000Z","nv":0.8004,"tnv":0.8004},{"stockId":3000000020226,"date":"2024-08-29T16:00:00.000Z","nv":0.8276,"tnv":0.8276},{"stockId":3000000020226,"date":"2024-08-28T16:00:00.000Z","nv":0.8006,"tnv":0.8006},{"stockId":3000000020226,"date":"2024-08-27T16:00:00.000Z","nv":0.7926,"tnv":0.7926},{"stockId":3000000020226,"date":"2024-08-26T16:00:00.000Z","nv":0.7938,"tnv":0.7938},{"stockId":3000000020226,"date":"2024-08-25T16:00:00.000Z","nv":0.8072,"tnv":0.8072},{"stockId":3000000020226,"date":"2024-08-22T16:00:00.000Z","nv":0.8111,"tnv":0.8111},{"stockId":3000000020226,"date":"2024-08-21T16:00:00.000Z","nv":0.8131,"tnv":0.8131},{"stockId":3000000020226,"date":"2024-08-20T16:00:00.000Z","nv":0.8237,"tnv":0.8237},{"stockId":3000000020226,"date":"2024-08-19T16:00:00.000Z","nv":0.8291,"tnv":0.8291},{"stockId":3000000020226,"date":"2024-08-18T16:00:00.000Z","nv":0.8404,"tnv":0.8404},{"stockId":3000000020226,"date":"2024-08-15T16:00:00.000Z","nv":0.8399,"tnv":0.8399},{"stockId":3000000020226,"date":"2024-08-14T16:00:00.000Z","nv":0.8437,"tnv":0.8437},{"stockId":3000000020226,"date":"2024-08-13T16:00:00.000Z","nv":0.8371,"tnv":0.8371},{"stockId":3000000020226,"date":"2024-08-12T16:00:00.000Z","nv":0.8441,"tnv":0.8441},{"stockId":3000000020226,"date":"2024-08-11T16:00:00.000Z","nv":0.8369,"tnv":0.8369},{"stockId":3000000020226,"date":"2024-08-08T16:00:00.000Z","nv":0.8419,"tnv":0.8419},{"stockId":3000000020226,"date":"2024-08-07T16:00:00.000Z","nv":0.8387,"tnv":0.8387},{"stockId":3000000020226,"date":"2024-08-06T16:00:00.000Z","nv":0.8374,"tnv":0.8374},{"stockId":3000000020226,"date":"2024-08-05T16:00:00.000Z","nv":0.8468,"tnv":0.8468},{"stockId":3000000020226,"date":"2024-08-04T16:00:00.000Z","nv":0.8396,"tnv":0.8396},{"stockId":3000000020226,"date":"2024-08-01T16:00:00.000Z","nv":0.8801,"tnv":0.8801},{"stockId":3000000020226,"date":"2024-07-31T16:00:00.000Z","nv":0.9062,"tnv":0.9062},{"stockId":3000000020226,"date":"2024-07-30T16:00:00.000Z","nv":0.9031,"tnv":0.9031},{"stockId":3000000020226,"date":"2024-07-29T16:00:00.000Z","nv":0.8733,"tnv":0.8733},{"stockId":3000000020226,"date":"2024-07-28T16:00:00.000Z","nv":0.8631,"tnv":0.8631},{"stockId":3000000020226,"date":"2024-07-25T16:00:00.000Z","nv":0.8777,"tnv":0.8777},{"stockId":3000000020226,"date":"2024-07-24T16:00:00.000Z","nv":0.8744,"tnv":0.8744},{"stockId":3000000020226,"date":"2024-07-23T16:00:00.000Z","nv":0.8841,"tnv":0.8841},{"stockId":3000000020226,"date":"2024-07-22T16:00:00.000Z","nv":0.8938,"tnv":0.8938},{"stockId":3000000020226,"date":"2024-07-21T16:00:00.000Z","nv":0.9294,"tnv":0.9294},{"stockId":3000000020226,"date":"2024-07-18T16:00:00.000Z","nv":0.9267,"tnv":0.9267},{"stockId":3000000020226,"date":"2024-07-17T16:00:00.000Z","nv":0.9013,"tnv":0.9013},{"stockId":3000000020226,"date":"2024-07-16T16:00:00.000Z","nv":0.9016,"tnv":0.9016},{"stockId":3000000020226,"date":"2024-07-15T16:00:00.000Z","nv":0.9179,"tnv":0.9179},{"stockId":3000000020226,"date":"2024-07-14T16:00:00.000Z","nv":0.892,"tnv":0.892},{"stockId":3000000020226,"date":"2024-07-11T16:00:00.000Z","nv":0.8883,"tnv":0.8883},{"stockId":3000000020226,"date":"2024-07-10T16:00:00.000Z","nv":0.8879,"tnv":0.8879},{"stockId":3000000020226,"date":"2024-07-09T16:00:00.000Z","nv":0.8766,"tnv":0.8766},{"stockId":3000000020226,"date":"2024-07-08T16:00:00.000Z","nv":0.875,"tnv":0.875},{"stockId":3000000020226,"date":"2024-07-07T16:00:00.000Z","nv":0.8413,"tnv":0.8413},{"stockId":3000000020226,"date":"2024-07-04T16:00:00.000Z","nv":0.842,"tnv":0.842},{"stockId":3000000020226,"date":"2024-07-03T16:00:00.000Z","nv":0.8401,"tnv":0.8401},{"stockId":3000000020226,"date":"2024-07-02T16:00:00.000Z","nv":0.8543,"tnv":0.8543},{"stockId":3000000020226,"date":"2024-07-01T16:00:00.000Z","nv":0.8461,"tnv":0.8461},{"stockId":3000000020226,"date":"2024-06-30T16:00:00.000Z","nv":0.8608,"tnv":0.8608},{"stockId":3000000020226,"date":"2024-06-27T16:00:00.000Z","nv":0.8665,"tnv":0.8665},{"stockId":3000000020226,"date":"2024-06-26T16:00:00.000Z","nv":0.8619,"tnv":0.8619},{"stockId":3000000020226,"date":"2024-06-25T16:00:00.000Z","nv":0.8744,"tnv":0.8744},{"stockId":3000000020226,"date":"2024-06-24T16:00:00.000Z","nv":0.8538,"tnv":0.8538},{"stockId":3000000020226,"date":"2024-06-23T16:00:00.000Z","nv":0.889,"tnv":0.889},{"stockId":3000000020226,"date":"2024-06-20T16:00:00.000Z","nv":0.9126,"tnv":0.9126},{"stockId":3000000020226,"date":"2024-06-19T16:00:00.000Z","nv":0.9098,"tnv":0.9098},{"stockId":3000000020226,"date":"2024-06-18T16:00:00.000Z","nv":0.9068,"tnv":0.9068},{"stockId":3000000020226,"date":"2024-06-17T16:00:00.000Z","nv":0.9057,"tnv":0.9057},{"stockId":3000000020226,"date":"2024-06-16T16:00:00.000Z","nv":0.9049,"tnv":0.9049},{"stockId":3000000020226,"date":"2024-06-13T16:00:00.000Z","nv":0.8873,"tnv":0.8873},{"stockId":3000000020226,"date":"2024-06-12T16:00:00.000Z","nv":0.8883,"tnv":0.8883},{"stockId":3000000020226,"date":"2024-06-11T16:00:00.000Z","nv":0.8792,"tnv":0.8792},{"stockId":3000000020226,"date":"2024-06-10T16:00:00.000Z","nv":0.8817,"tnv":0.8817},{"stockId":3000000020226,"date":"2024-06-06T16:00:00.000Z","nv":0.8506,"tnv":0.8506},{"stockId":3000000020226,"date":"2024-06-05T16:00:00.000Z","nv":0.8533,"tnv":0.8533},{"stockId":3000000020226,"date":"2024-06-04T16:00:00.000Z","nv":0.8602,"tnv":0.8602},{"stockId":3000000020226,"date":"2024-06-03T16:00:00.000Z","nv":0.8579,"tnv":0.8579},{"stockId":3000000020226,"date":"2024-06-02T16:00:00.000Z","nv":0.8615,"tnv":0.8615},{"stockId":3000000020226,"date":"2024-05-30T16:00:00.000Z","nv":0.8524,"tnv":0.8524},{"stockId":3000000020226,"date":"2024-05-29T16:00:00.000Z","nv":0.8498,"tnv":0.8498},{"stockId":3000000020226,"date":"2024-05-28T16:00:00.000Z","nv":0.8293,"tnv":0.8293},{"stockId":3000000020226,"date":"2024-05-27T16:00:00.000Z","nv":0.8332,"tnv":0.8332},{"stockId":3000000020226,"date":"2024-05-26T16:00:00.000Z","nv":0.8313,"tnv":0.8313}],"influencesList":[]}