window.pageData = {"startDate":"2024-04-05T15:25:59.982Z","endDate":"2026-04-05T15:25:59.982Z","stock":{"_id":3000000001553,"stockCode":"001553","stockType":"fund","areaCode":"cn","followedNum":85,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1553,"custody":"国泰君安证券股份有限公司","name":"天弘中证证券保险指数型发起式证券投资基金","shortName":"天弘中证证券保险C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzzqbxzsxfqszqtzjj","indexId":1000001730588,"index":{"_id":1000001730588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30588","tickerId":1730588,"name":"中证证保","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720588},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7000325189610,"name":"陈瑶","gender":"f","educationCode":"001002","resume":"陈瑶：女，2011年7月加盟天弘基金管理有限公司，历任交易员、交易主管。从事交易管理，程序化交易策略、基差交易策略、融资融券交易策略等研究工作。现任指数投资部总经理助理、基金经理。","tickerId":325189610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20572968","exchange":"fm","cnInfoCode":"db20572968","lastUpdated":"2026-03-17T15:03:49.350Z","followedNum":4,"currency":"CNY","workingDate":"2018-02-11T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"company","pinyin":"cy","appointmentDate":"2018-02-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000001553,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.162,"f_ind_h_s_r":0.838,"f_h_a":226687,"f_h_s_a":14318,"f_ind_h_s_r_c_1y":-0.1542,"f_ind_h_s_r_c_hy":-0.15600000000000014,"f_ins_h_s_r_c_1y":0.1542,"f_ins_h_s_r_c_hy":0.156,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001553,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9753995331298259,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8840224246671339,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9753995331298259,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8592085235920852,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.8977450323732976,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6757151196730882,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.4984048209854661,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.5572429906542056,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7746356696738376,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.8449612403100775},"fp":{"stockId":3000000001553,"type":"fp","f_p_r_fys":-0.1528508582765462,"f_p_r_m1":-0.10220312642837559,"f_p_r_m3":-0.1528508582765462,"f_p_r_m6":-0.13631167003781464,"f_p_r_y1":-0.011673543322931912,"f_p_r_y3":0.17546379413525215,"f_p_r_y5":0.013832972024365287,"f_cagr_p_r_fs":-0.0016771124643198965,"f_p_r_d1":-0.007893438579181011,"f_p_r_y2":0.27545454545454784,"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,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y10":0.3268035666036271},"ff":{"stockId":3000000001553,"type":"ff","f_m_f":5490308,"f_m_f_r":0.005,"f_c_f":1098061,"f_c_f_r":0.001,"f_m_a_c_f":6588369,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000001553,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9821,"f_nv_cr":-0.00707714083510258},"f_as":{"stockId":3000000001553,"type":"f_as","f_tas":1679755379.1806,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001552,"stockCode":"001552","stockType":"fund","areaCode":"cn","followedNum":131,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1552,"custody":"国泰君安证券股份有限公司","name":"天弘中证证券保险指数型发起式证券投资基金","shortName":"天弘中证证券保险A","fundSecondLevel":"company","__csrcFundId":4154,"fundStatus":"normal","lastUpdated":"2026-04-03T17:15:53.034Z","masterFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证证券保险","pinyin":"thzzzqbxzsxfqszqtzjj","memoNum":2,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000001730588}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601318,"holdings":5665158,"marketCap":387496807,"netValueRatio":0.1511,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":300059,"holdings":11052701,"marketCap":256201609,"netValueRatio":0.0999,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":600030,"holdings":8532512,"marketCap":244968419,"netValueRatio":0.0955,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601211,"holdings":9877239,"marketCap":202977261,"netValueRatio":0.0791,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601601,"holdings":2991891,"marketCap":125390151,"netValueRatio":0.0489,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601688,"holdings":5110810,"marketCap":120564007,"netValueRatio":0.047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601628,"holdings":1456315,"marketCap":66262332,"netValueRatio":0.0258,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15425530147622046,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":776,"holdings":2580700,"marketCap":56827014,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.007279030983236456,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":600999,"holdings":3244165,"marketCap":53982905,"netValueRatio":0.021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.027469316189363213,"stock":{"stockCode":"600999","exchange":"sh","stockType":"company","tickerId":600999,"name":"招商证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockId":601336,"holdings":729171,"marketCap":50823218,"netValueRatio":0.0198,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15109853149421415,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}}],"bondHoldings":[{"_id":"69723a8e1987889646e6e64b","date":"2025-12-30T16:00:00.000Z","fundId":3000000001552,"stockCode":"019773","stockName":"25国债08","holdings":21000,"marketCap":2121202,"netValueRatio":0.0008,"lastUpdated":"2026-01-22T14:56:14.490Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"陈瑶","d":"本基金基金经理","wy":14,"md":"女，金融学硕士。2011年7月加盟本公司，历任交易员、交易主管，从事交易管理、程序化交易策略、基差交易策略、融资融券交易策略等研究工作。","ad":"2018-02-11T16:00:00.000Z"},{"name":"尤聪","d":"本基金基金经理助理","wy":12,"md":"女，计算金融与风险管理专业硕士。历任华盛顿大学资产管理公司量化研究员、北美信托银行信用风险管理顾问、北美信托资产管理公司股票量化投资经理。2021年10月加盟本公司 。","ad":"2022-09-15T16:00:00.000Z"}]}}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001553,"nv":0.9821,"tnv":0.9821},{"stockId":3000000001553,"date":"2026-04-01T16:00:00.000Z","nv":0.9891,"tnv":0.9891},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001553,"nv":1.0045,"tnv":1.0045},{"stockId":3000000001553,"date":"2026-03-30T16:00:00.000Z","nv":0.9876,"tnv":0.9876},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001553,"nv":0.9919,"tnv":0.9919},{"stockId":3000000001553,"date":"2026-03-26T16:00:00.000Z","nv":0.9986,"tnv":0.9986},{"stockId":3000000001553,"date":"2026-03-25T16:00:00.000Z","nv":0.9944,"tnv":0.9944},{"stockId":3000000001553,"date":"2026-03-24T16:00:00.000Z","nv":1.0202,"tnv":1.0202},{"stockId":3000000001553,"date":"2026-03-23T16:00:00.000Z","nv":1.0089,"tnv":1.0089},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001553,"nv":0.9998,"tnv":0.9998},{"stockId":3000000001553,"date":"2026-03-19T16:00:00.000Z","nv":1.04,"tnv":1.04},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001553,"nv":1.0572,"tnv":1.0572},{"stockId":3000000001553,"date":"2026-03-17T16:00:00.000Z","nv":1.0725,"tnv":1.0725},{"stockId":3000000001553,"date":"2026-03-16T16:00:00.000Z","nv":1.0739,"tnv":1.0739},{"stockId":3000000001553,"date":"2026-03-15T16:00:00.000Z","nv":1.0605,"tnv":1.0605},{"stockId":3000000001553,"date":"2026-03-12T16:00:00.000Z","nv":1.0656,"tnv":1.0656},{"stockId":3000000001553,"date":"2026-03-11T16:00:00.000Z","nv":1.0738,"tnv":1.0738},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001553,"nv":1.0779,"tnv":1.0779},{"stockId":3000000001553,"date":"2026-03-09T16:00:00.000Z","nv":1.0746,"tnv":1.0746},{"stockId":3000000001553,"date":"2026-03-08T16:00:00.000Z","nv":1.065,"tnv":1.065},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001553,"nv":1.0838,"tnv":1.0838},{"stockId":3000000001553,"date":"2026-03-04T16:00:00.000Z","nv":1.0733,"tnv":1.0733},{"stockId":3000000001553,"date":"2026-03-03T16:00:00.000Z","nv":1.0701,"tnv":1.0701},{"stockId":3000000001553,"date":"2026-03-02T16:00:00.000Z","nv":1.0939,"tnv":1.0939},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001553,"nv":1.0996,"tnv":1.0996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001553,"nv":1.1131,"tnv":1.1131},{"stockId":3000000001553,"date":"2026-02-25T16:00:00.000Z","nv":1.113,"tnv":1.113},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001553,"nv":1.1284,"tnv":1.1284},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001553,"nv":1.1234,"tnv":1.1234},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001553,"nv":1.1285,"tnv":1.1285},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001553,"nv":1.1416,"tnv":1.1416},{"stockId":3000000001553,"date":"2026-02-10T16:00:00.000Z","nv":1.1517,"tnv":1.1517},{"stockId":3000000001553,"date":"2026-02-09T16:00:00.000Z","nv":1.1562,"tnv":1.1562},{"stockId":3000000001553,"date":"2026-02-08T16:00:00.000Z","nv":1.1599,"tnv":1.1599},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001553,"nv":1.1445,"tnv":1.1445},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001553,"nv":1.1518,"tnv":1.1518},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001553,"nv":1.1504,"tnv":1.1504},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001553,"nv":1.1362,"tnv":1.1362},{"stockId":3000000001553,"date":"2026-02-01T16:00:00.000Z","nv":1.1372,"tnv":1.1372},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001553,"nv":1.1533,"tnv":1.1533},{"stockId":3000000001553,"date":"2026-01-28T16:00:00.000Z","nv":1.1702,"tnv":1.1702},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001553,"nv":1.1471,"tnv":1.1471},{"stockId":3000000001553,"date":"2026-01-26T16:00:00.000Z","nv":1.1488,"tnv":1.1488},{"stockId":3000000001553,"date":"2026-01-25T16:00:00.000Z","nv":1.1521,"tnv":1.1521},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001553,"nv":1.1416,"tnv":1.1416},{"stockId":3000000001553,"date":"2026-01-21T16:00:00.000Z","nv":1.1478,"tnv":1.1478},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001553,"nv":1.1518,"tnv":1.1518},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001553,"nv":1.1603,"tnv":1.1603},{"stockId":3000000001553,"date":"2026-01-18T16:00:00.000Z","nv":1.1551,"tnv":1.1551},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001553,"nv":1.1588,"tnv":1.1588},{"stockId":3000000001553,"date":"2026-01-14T16:00:00.000Z","nv":1.1709,"tnv":1.1709},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001553,"nv":1.1839,"tnv":1.1839},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001553,"nv":1.1947,"tnv":1.1947},{"stockId":3000000001553,"date":"2026-01-11T16:00:00.000Z","nv":1.1958,"tnv":1.1958},{"stockId":3000000001553,"date":"2026-01-08T16:00:00.000Z","nv":1.1888,"tnv":1.1888},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001553,"nv":1.1915,"tnv":1.1915},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001553,"nv":1.2248,"tnv":1.2248},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001553,"nv":1.2381,"tnv":1.2381},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001553,"nv":1.1931,"tnv":1.1931},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001553,"nv":1.1593,"tnv":1.1593},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001553,"nv":1.1644,"tnv":1.1644},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001553,"nv":1.1704,"tnv":1.1704},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001553,"nv":1.1797,"tnv":1.1797},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001553,"nv":1.1742,"tnv":1.1742},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001553,"nv":1.1642,"tnv":1.1642},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001553,"nv":1.1604,"tnv":1.1604},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001553,"nv":1.1587,"tnv":1.1587},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001553,"nv":1.1591,"tnv":1.1591},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001553,"nv":1.1552,"tnv":1.1552},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001553,"nv":1.1608,"tnv":1.1608},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001553,"nv":1.1381,"tnv":1.1381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001553,"nv":1.146,"tnv":1.146},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001553,"nv":1.1314,"tnv":1.1314},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001553,"nv":1.121,"tnv":1.121},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001553,"nv":1.1319,"tnv":1.1319},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001553,"nv":1.129,"tnv":1.129},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001553,"nv":1.1437,"tnv":1.1437},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001553,"nv":1.1229,"tnv":1.1229},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001553,"nv":1.088,"tnv":1.088},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001553,"nv":1.0845,"tnv":1.0845},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001553,"nv":1.0948,"tnv":1.0948},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001553,"nv":1.1015,"tnv":1.1015},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001553,"nv":1.0998,"tnv":1.0998},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001553,"nv":1.0979,"tnv":1.0979},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001553,"nv":1.0979,"tnv":1.0979},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001553,"nv":1.0997,"tnv":1.0997},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001553,"nv":1.0928,"tnv":1.0928},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001553,"nv":1.0936,"tnv":1.0936},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001553,"nv":1.1271,"tnv":1.1271},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001553,"nv":1.1319,"tnv":1.1319},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001553,"nv":1.1273,"tnv":1.1273},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001553,"nv":1.1281,"tnv":1.1281},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001553,"nv":1.141,"tnv":1.141},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001553,"nv":1.1558,"tnv":1.1558},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001553,"nv":1.1438,"tnv":1.1438},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001553,"nv":1.144,"tnv":1.144},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001553,"nv":1.1565,"tnv":1.1565},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001553,"nv":1.143,"tnv":1.143},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001553,"nv":1.1506,"tnv":1.1506},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001553,"nv":1.1367,"tnv":1.1367},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001553,"nv":1.1421,"tnv":1.1421},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001553,"nv":1.1438,"tnv":1.1438},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001553,"nv":1.146,"tnv":1.146},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001553,"nv":1.1621,"tnv":1.1621},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001553,"nv":1.1803,"tnv":1.1803},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001553,"nv":1.1574,"tnv":1.1574},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001553,"nv":1.1624,"tnv":1.1624},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001553,"nv":1.1525,"tnv":1.1525},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001553,"nv":1.145,"tnv":1.145},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001553,"nv":1.1347,"tnv":1.1347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001553,"nv":1.1425,"tnv":1.1425},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001553,"nv":1.133,"tnv":1.133},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001553,"nv":1.1288,"tnv":1.1288},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001553,"nv":1.151,"tnv":1.151},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001553,"nv":1.1494,"tnv":1.1494},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001553,"nv":1.133,"tnv":1.133},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001553,"nv":1.1298,"tnv":1.1298},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001553,"nv":1.1434,"tnv":1.1434},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001553,"nv":1.1385,"tnv":1.1385},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001553,"nv":1.1371,"tnv":1.1371},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001553,"nv":1.1493,"tnv":1.1493},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001553,"nv":1.1064,"tnv":1.1064},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001553,"nv":1.1084,"tnv":1.1084},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001553,"nv":1.1096,"tnv":1.1096},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001553,"nv":1.1012,"tnv":1.1012},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001553,"nv":1.1151,"tnv":1.1151},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001553,"nv":1.1058,"tnv":1.1058},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001553,"nv":1.1142,"tnv":1.1142},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001553,"nv":1.1447,"tnv":1.1447},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001553,"nv":1.1409,"tnv":1.1409},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001553,"nv":1.144,"tnv":1.144},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001553,"nv":1.148,"tnv":1.148},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001553,"nv":1.1649,"tnv":1.1649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001553,"nv":1.1353,"tnv":1.1353},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001553,"nv":1.1381,"tnv":1.1381},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001553,"nv":1.1376,"tnv":1.1376},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001553,"nv":1.1453,"tnv":1.1453},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001553,"nv":1.1379,"tnv":1.1379},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001553,"nv":1.1424,"tnv":1.1424},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001553,"nv":1.1778,"tnv":1.1778},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001553,"nv":1.1882,"tnv":1.1882},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001553,"nv":1.2033,"tnv":1.2033},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001553,"nv":1.1969,"tnv":1.1969},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001553,"nv":1.1793,"tnv":1.1793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001553,"nv":1.2104,"tnv":1.2104},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001553,"nv":1.2232,"tnv":1.2232},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001553,"nv":1.212,"tnv":1.212},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001553,"nv":1.179,"tnv":1.179},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001553,"nv":1.1856,"tnv":1.1856},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001553,"nv":1.1718,"tnv":1.1718},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001553,"nv":1.1925,"tnv":1.1925},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001553,"nv":1.1819,"tnv":1.1819},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001553,"nv":1.1436,"tnv":1.1436},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001553,"nv":1.1365,"tnv":1.1365},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001553,"nv":1.1223,"tnv":1.1223},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001553,"nv":1.1164,"tnv":1.1164},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001553,"nv":1.1077,"tnv":1.1077},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001553,"nv":1.1164,"tnv":1.1164},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001553,"nv":1.1176,"tnv":1.1176},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001553,"nv":1.1151,"tnv":1.1151},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001553,"nv":1.1021,"tnv":1.1021},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001553,"nv":1.1001,"tnv":1.1001},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001553,"nv":1.1087,"tnv":1.1087},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001553,"nv":1.1364,"tnv":1.1364},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001553,"nv":1.1409,"tnv":1.1409},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001553,"nv":1.142,"tnv":1.142},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001553,"nv":1.1257,"tnv":1.1257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001553,"nv":1.1294,"tnv":1.1294},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001553,"nv":1.1073,"tnv":1.1073},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001553,"nv":1.0933,"tnv":1.0933},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001553,"nv":1.0934,"tnv":1.0934},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001553,"nv":1.0833,"tnv":1.0833},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001553,"nv":1.0781,"tnv":1.0781},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001553,"nv":1.0737,"tnv":1.0737},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001553,"nv":1.0779,"tnv":1.0779},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001553,"nv":1.0834,"tnv":1.0834},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001553,"nv":1.0924,"tnv":1.0924},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001553,"nv":1.071,"tnv":1.071},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001553,"nv":1.0577,"tnv":1.0577},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001553,"nv":1.0651,"tnv":1.0651},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001553,"nv":1.0562,"tnv":1.0562},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001553,"nv":1.0551,"tnv":1.0551},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001553,"nv":1.0524,"tnv":1.0524},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001553,"nv":1.0473,"tnv":1.0473},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001553,"nv":1.0509,"tnv":1.0509},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001553,"nv":1.0537,"tnv":1.0537},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001553,"nv":1.0554,"tnv":1.0554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001553,"nv":1.0599,"tnv":1.0599},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001553,"nv":1.0751,"tnv":1.0751},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001553,"nv":1.0294,"tnv":1.0294},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001553,"nv":1.004,"tnv":1.004},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001553,"nv":0.9942,"tnv":0.9942},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001553,"nv":0.9902,"tnv":0.9902},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001553,"nv":1.0062,"tnv":1.0062},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001553,"nv":1.0177,"tnv":1.0177},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001553,"nv":1.0158,"tnv":1.0158},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001553,"nv":1.005,"tnv":1.005},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001553,"nv":1.0141,"tnv":1.0141},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001553,"nv":1.0129,"tnv":1.0129},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001553,"nv":0.9938,"tnv":0.9938},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001553,"nv":1.005,"tnv":1.005},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001553,"nv":0.9935,"tnv":0.9935},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001553,"nv":1.0012,"tnv":1.0012},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001553,"nv":0.9929,"tnv":0.9929},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001553,"nv":0.9828,"tnv":0.9828},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001553,"nv":0.974,"tnv":0.974},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001553,"nv":0.9787,"tnv":0.9787},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001553,"nv":0.9696,"tnv":0.9696},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001553,"nv":0.9727,"tnv":0.9727},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001553,"nv":0.9741,"tnv":0.9741},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001553,"nv":0.9734,"tnv":0.9734},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001553,"nv":0.9867,"tnv":0.9867},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001553,"nv":0.99,"tnv":0.99},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001553,"nv":0.9915,"tnv":0.9915},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001553,"nv":0.9892,"tnv":0.9892},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001553,"nv":0.99,"tnv":0.99},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001553,"nv":1.0016,"tnv":1.0016},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001553,"nv":1.019,"tnv":1.019},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001553,"nv":0.9813,"tnv":0.9813},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001553,"nv":0.9868,"tnv":0.9868},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001553,"nv":0.967,"tnv":0.967},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001553,"nv":0.9756,"tnv":0.9756},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001553,"nv":0.9704,"tnv":0.9704},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001553,"nv":0.9629,"tnv":0.9629},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001553,"nv":0.9516,"tnv":0.9516},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001553,"nv":0.9508,"tnv":0.9508},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001553,"nv":0.9541,"tnv":0.9541},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001553,"nv":0.9603,"tnv":0.9603},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001553,"nv":0.955,"tnv":0.955},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001553,"nv":0.9561,"tnv":0.9561},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001553,"nv":0.9547,"tnv":0.9547},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001553,"nv":0.9547,"tnv":0.9547},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001553,"nv":0.9515,"tnv":0.9515},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001553,"nv":0.9465,"tnv":0.9465},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001553,"nv":0.9452,"tnv":0.9452},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001553,"nv":0.9457,"tnv":0.9457},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001553,"nv":0.9464,"tnv":0.9464},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001553,"nv":0.9451,"tnv":0.9451},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001553,"nv":0.9448,"tnv":0.9448},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001553,"nv":0.9326,"tnv":0.9326},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001553,"nv":0.9209,"tnv":0.9209},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001553,"nv":0.9065,"tnv":0.9065},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001553,"nv":0.9937,"tnv":0.9937},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001553,"nv":0.9965,"tnv":0.9965},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001553,"nv":0.9919,"tnv":0.9919},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001553,"nv":0.9933,"tnv":0.9933},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001553,"nv":1.0078,"tnv":1.0078},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001553,"nv":1.0088,"tnv":1.0088},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001553,"nv":1.0057,"tnv":1.0057},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001553,"nv":1.0074,"tnv":1.0074},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001553,"nv":1.0111,"tnv":1.0111},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001553,"nv":1.0096,"tnv":1.0096},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001553,"nv":1.0245,"tnv":1.0245},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001553,"nv":1.0384,"tnv":1.0384},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001553,"nv":1.0377,"tnv":1.0377},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001553,"nv":1.0358,"tnv":1.0358},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001553,"nv":1.0442,"tnv":1.0442},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001553,"nv":1.0071,"tnv":1.0071},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001553,"nv":1.012,"tnv":1.012},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001553,"nv":1.0089,"tnv":1.0089},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001553,"nv":1.0055,"tnv":1.0055},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001553,"nv":1.0135,"tnv":1.0135},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001553,"nv":1.0272,"tnv":1.0272},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001553,"nv":1.0042,"tnv":1.0042},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001553,"nv":1.0031,"tnv":1.0031},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001553,"nv":1.0009,"tnv":1.0009},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001553,"nv":1.0018,"tnv":1.0018},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001553,"nv":1.0326,"tnv":1.0326},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001553,"nv":1.0338,"tnv":1.0338},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001553,"nv":1.0114,"tnv":1.0114},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001553,"nv":1.0277,"tnv":1.0277},{"stockId":3000000001553,"date":"2025-02-20T16:00:00.000Z","nv":1.0286,"tnv":1.0286},{"stockId":3000000001553,"date":"2025-02-19T16:00:00.000Z","nv":1.0107,"tnv":1.0107},{"stockId":3000000001553,"date":"2025-02-18T16:00:00.000Z","nv":1.017,"tnv":1.017},{"stockId":3000000001553,"date":"2025-02-17T16:00:00.000Z","nv":1.0074,"tnv":1.0074},{"stockId":3000000001553,"date":"2025-02-16T16:00:00.000Z","nv":1.0289,"tnv":1.0289},{"stockId":3000000001553,"date":"2025-02-13T16:00:00.000Z","nv":1.0263,"tnv":1.0263},{"stockId":3000000001553,"date":"2025-02-12T16:00:00.000Z","nv":1.0208,"tnv":1.0208},{"stockId":3000000001553,"date":"2025-02-11T16:00:00.000Z","nv":1.0254,"tnv":1.0254},{"stockId":3000000001553,"date":"2025-02-10T16:00:00.000Z","nv":1.0118,"tnv":1.0118},{"stockId":3000000001553,"date":"2025-02-09T16:00:00.000Z","nv":1.0194,"tnv":1.0194},{"stockId":3000000001553,"date":"2025-02-06T16:00:00.000Z","nv":1.0185,"tnv":1.0185},{"stockId":3000000001553,"date":"2025-02-05T16:00:00.000Z","nv":1.0003,"tnv":1.0003},{"stockId":3000000001553,"date":"2025-02-04T16:00:00.000Z","nv":0.9866,"tnv":0.9866},{"stockId":3000000001553,"date":"2025-01-26T16:00:00.000Z","nv":0.9917,"tnv":0.9917},{"stockId":3000000001553,"date":"2025-01-23T16:00:00.000Z","nv":1.0117,"tnv":1.0117},{"stockId":3000000001553,"date":"2025-01-22T16:00:00.000Z","nv":1.0013,"tnv":1.0013},{"stockId":3000000001553,"date":"2025-01-21T16:00:00.000Z","nv":0.9909,"tnv":0.9909},{"stockId":3000000001553,"date":"2025-01-20T16:00:00.000Z","nv":0.9984,"tnv":0.9984},{"stockId":3000000001553,"date":"2025-01-19T16:00:00.000Z","nv":0.9962,"tnv":0.9962},{"stockId":3000000001553,"date":"2025-01-16T16:00:00.000Z","nv":0.9905,"tnv":0.9905},{"stockId":3000000001553,"date":"2025-01-15T16:00:00.000Z","nv":0.9872,"tnv":0.9872},{"stockId":3000000001553,"date":"2025-01-14T16:00:00.000Z","nv":0.9871,"tnv":0.9871},{"stockId":3000000001553,"date":"2025-01-13T16:00:00.000Z","nv":0.9955,"tnv":0.9955},{"stockId":3000000001553,"date":"2025-01-12T16:00:00.000Z","nv":0.9619,"tnv":0.9619},{"stockId":3000000001553,"date":"2025-01-09T16:00:00.000Z","nv":0.9611,"tnv":0.9611},{"stockId":3000000001553,"date":"2025-01-08T16:00:00.000Z","nv":0.9773,"tnv":0.9773},{"stockId":3000000001553,"date":"2025-01-07T16:00:00.000Z","nv":0.9833,"tnv":0.9833},{"stockId":3000000001553,"date":"2025-01-06T16:00:00.000Z","nv":0.9884,"tnv":0.9884},{"stockId":3000000001553,"date":"2025-01-05T16:00:00.000Z","nv":0.9813,"tnv":0.9813},{"stockId":3000000001553,"date":"2025-01-02T16:00:00.000Z","nv":0.982,"tnv":0.982},{"stockId":3000000001553,"date":"2025-01-01T16:00:00.000Z","nv":1.0047,"tnv":1.0047},{"stockId":3000000001553,"date":"2024-12-30T16:00:00.000Z","nv":1.0553,"tnv":1.0553},{"stockId":3000000001553,"date":"2024-12-29T16:00:00.000Z","nv":1.0968,"tnv":1.0968},{"stockId":3000000001553,"date":"2024-12-26T16:00:00.000Z","nv":1.0854,"tnv":1.0854},{"stockId":3000000001553,"date":"2024-12-25T16:00:00.000Z","nv":1.0796,"tnv":1.0796},{"stockId":3000000001553,"date":"2024-12-24T16:00:00.000Z","nv":1.0807,"tnv":1.0807},{"stockId":3000000001553,"date":"2024-12-23T16:00:00.000Z","nv":1.0845,"tnv":1.0845},{"stockId":3000000001553,"date":"2024-12-22T16:00:00.000Z","nv":1.0665,"tnv":1.0665},{"stockId":3000000001553,"date":"2024-12-19T16:00:00.000Z","nv":1.0747,"tnv":1.0747},{"stockId":3000000001553,"date":"2024-12-18T16:00:00.000Z","nv":1.073,"tnv":1.073},{"stockId":3000000001553,"date":"2024-12-17T16:00:00.000Z","nv":1.0751,"tnv":1.0751},{"stockId":3000000001553,"date":"2024-12-16T16:00:00.000Z","nv":1.076,"tnv":1.076},{"stockId":3000000001553,"date":"2024-12-15T16:00:00.000Z","nv":1.0764,"tnv":1.0764},{"stockId":3000000001553,"date":"2024-12-12T16:00:00.000Z","nv":1.0912,"tnv":1.0912},{"stockId":3000000001553,"date":"2024-12-11T16:00:00.000Z","nv":1.1245,"tnv":1.1245},{"stockId":3000000001553,"date":"2024-12-10T16:00:00.000Z","nv":1.1101,"tnv":1.1101},{"stockId":3000000001553,"date":"2024-12-09T16:00:00.000Z","nv":1.1169,"tnv":1.1169},{"stockId":3000000001553,"date":"2024-12-08T16:00:00.000Z","nv":1.1055,"tnv":1.1055},{"stockId":3000000001553,"date":"2024-12-05T16:00:00.000Z","nv":1.1141,"tnv":1.1141},{"stockId":3000000001553,"date":"2024-12-04T16:00:00.000Z","nv":1.096,"tnv":1.096},{"stockId":3000000001553,"date":"2024-12-03T16:00:00.000Z","nv":1.0891,"tnv":1.0891},{"stockId":3000000001553,"date":"2024-12-02T16:00:00.000Z","nv":1.1004,"tnv":1.1004},{"stockId":3000000001553,"date":"2024-12-01T16:00:00.000Z","nv":1.0977,"tnv":1.0977},{"stockId":3000000001553,"date":"2024-11-28T16:00:00.000Z","nv":1.0847,"tnv":1.0847},{"stockId":3000000001553,"date":"2024-11-27T16:00:00.000Z","nv":1.062,"tnv":1.062},{"stockId":3000000001553,"date":"2024-11-26T16:00:00.000Z","nv":1.0727,"tnv":1.0727},{"stockId":3000000001553,"date":"2024-11-25T16:00:00.000Z","nv":1.0513,"tnv":1.0513},{"stockId":3000000001553,"date":"2024-11-24T16:00:00.000Z","nv":1.0509,"tnv":1.0509},{"stockId":3000000001553,"date":"2024-11-21T16:00:00.000Z","nv":1.0593,"tnv":1.0593},{"stockId":3000000001553,"date":"2024-11-20T16:00:00.000Z","nv":1.1098,"tnv":1.1098},{"stockId":3000000001553,"date":"2024-11-19T16:00:00.000Z","nv":1.1008,"tnv":1.1008},{"stockId":3000000001553,"date":"2024-11-18T16:00:00.000Z","nv":1.0998,"tnv":1.0998},{"stockId":3000000001553,"date":"2024-11-17T16:00:00.000Z","nv":1.0861,"tnv":1.0861},{"stockId":3000000001553,"date":"2024-11-14T16:00:00.000Z","nv":1.095,"tnv":1.095},{"stockId":3000000001553,"date":"2024-11-13T16:00:00.000Z","nv":1.1355,"tnv":1.1355},{"stockId":3000000001553,"date":"2024-11-12T16:00:00.000Z","nv":1.1481,"tnv":1.1481},{"stockId":3000000001553,"date":"2024-11-11T16:00:00.000Z","nv":1.1512,"tnv":1.1512},{"stockId":3000000001553,"date":"2024-11-10T16:00:00.000Z","nv":1.1781,"tnv":1.1781},{"stockId":3000000001553,"date":"2024-11-07T16:00:00.000Z","nv":1.1815,"tnv":1.1815},{"stockId":3000000001553,"date":"2024-11-06T16:00:00.000Z","nv":1.2104,"tnv":1.2104},{"stockId":3000000001553,"date":"2024-11-05T16:00:00.000Z","nv":1.1309,"tnv":1.1309},{"stockId":3000000001553,"date":"2024-11-04T16:00:00.000Z","nv":1.1385,"tnv":1.1385},{"stockId":3000000001553,"date":"2024-11-03T16:00:00.000Z","nv":1.0859,"tnv":1.0859},{"stockId":3000000001553,"date":"2024-10-31T16:00:00.000Z","nv":1.0535,"tnv":1.0535},{"stockId":3000000001553,"date":"2024-10-30T16:00:00.000Z","nv":1.0613,"tnv":1.0613},{"stockId":3000000001553,"date":"2024-10-29T16:00:00.000Z","nv":1.0416,"tnv":1.0416},{"stockId":3000000001553,"date":"2024-10-28T16:00:00.000Z","nv":1.0513,"tnv":1.0513},{"stockId":3000000001553,"date":"2024-10-27T16:00:00.000Z","nv":1.0584,"tnv":1.0584},{"stockId":3000000001553,"date":"2024-10-24T16:00:00.000Z","nv":1.0593,"tnv":1.0593},{"stockId":3000000001553,"date":"2024-10-23T16:00:00.000Z","nv":1.0552,"tnv":1.0552},{"stockId":3000000001553,"date":"2024-10-22T16:00:00.000Z","nv":1.0588,"tnv":1.0588},{"stockId":3000000001553,"date":"2024-10-21T16:00:00.000Z","nv":1.0571,"tnv":1.0571},{"stockId":3000000001553,"date":"2024-10-20T16:00:00.000Z","nv":1.0498,"tnv":1.0498},{"stockId":3000000001553,"date":"2024-10-17T16:00:00.000Z","nv":1.0661,"tnv":1.0661},{"stockId":3000000001553,"date":"2024-10-16T16:00:00.000Z","nv":1.0111,"tnv":1.0111},{"stockId":3000000001553,"date":"2024-10-15T16:00:00.000Z","nv":1.0163,"tnv":1.0163},{"stockId":3000000001553,"date":"2024-10-14T16:00:00.000Z","nv":1.0113,"tnv":1.0113},{"stockId":3000000001553,"date":"2024-10-13T16:00:00.000Z","nv":1.0448,"tnv":1.0448},{"stockId":3000000001553,"date":"2024-10-10T16:00:00.000Z","nv":1.0377,"tnv":1.0377},{"stockId":3000000001553,"date":"2024-10-09T16:00:00.000Z","nv":1.0507,"tnv":1.0507},{"stockId":3000000001553,"date":"2024-10-08T16:00:00.000Z","nv":1.0941,"tnv":1.0941},{"stockId":3000000001553,"date":"2024-10-07T16:00:00.000Z","nv":1.1524,"tnv":1.1524},{"stockId":3000000001553,"date":"2024-09-29T16:00:00.000Z","nv":1.0525,"tnv":1.0525},{"stockId":3000000001553,"date":"2024-09-26T16:00:00.000Z","nv":0.9547,"tnv":0.9547},{"stockId":3000000001553,"date":"2024-09-25T16:00:00.000Z","nv":0.8909,"tnv":0.8909},{"stockId":3000000001553,"date":"2024-09-24T16:00:00.000Z","nv":0.8415,"tnv":0.8415},{"stockId":3000000001553,"date":"2024-09-23T16:00:00.000Z","nv":0.8232,"tnv":0.8232},{"stockId":3000000001553,"date":"2024-09-22T16:00:00.000Z","nv":0.7781,"tnv":0.7781},{"stockId":3000000001553,"date":"2024-09-19T16:00:00.000Z","nv":0.7771,"tnv":0.7771},{"stockId":3000000001553,"date":"2024-09-18T16:00:00.000Z","nv":0.7774,"tnv":0.7774},{"stockId":3000000001553,"date":"2024-09-17T16:00:00.000Z","nv":0.7692,"tnv":0.7692},{"stockId":3000000001553,"date":"2024-09-12T16:00:00.000Z","nv":0.7647,"tnv":0.7647},{"stockId":3000000001553,"date":"2024-09-11T16:00:00.000Z","nv":0.7628,"tnv":0.7628},{"stockId":3000000001553,"date":"2024-09-10T16:00:00.000Z","nv":0.7643,"tnv":0.7643},{"stockId":3000000001553,"date":"2024-09-09T16:00:00.000Z","nv":0.7647,"tnv":0.7647},{"stockId":3000000001553,"date":"2024-09-08T16:00:00.000Z","nv":0.7678,"tnv":0.7678},{"stockId":3000000001553,"date":"2024-09-05T16:00:00.000Z","nv":0.7711,"tnv":0.7711},{"stockId":3000000001553,"date":"2024-09-04T16:00:00.000Z","nv":0.7681,"tnv":0.7681},{"stockId":3000000001553,"date":"2024-09-03T16:00:00.000Z","nv":0.7594,"tnv":0.7594},{"stockId":3000000001553,"date":"2024-09-02T16:00:00.000Z","nv":0.7624,"tnv":0.7624},{"stockId":3000000001553,"date":"2024-09-01T16:00:00.000Z","nv":0.7586,"tnv":0.7586},{"stockId":3000000001553,"date":"2024-08-29T16:00:00.000Z","nv":0.7727,"tnv":0.7727},{"stockId":3000000001553,"date":"2024-08-28T16:00:00.000Z","nv":0.7509,"tnv":0.7509},{"stockId":3000000001553,"date":"2024-08-27T16:00:00.000Z","nv":0.7514,"tnv":0.7514},{"stockId":3000000001553,"date":"2024-08-26T16:00:00.000Z","nv":0.7517,"tnv":0.7517},{"stockId":3000000001553,"date":"2024-08-25T16:00:00.000Z","nv":0.7569,"tnv":0.7569},{"stockId":3000000001553,"date":"2024-08-22T16:00:00.000Z","nv":0.756,"tnv":0.756},{"stockId":3000000001553,"date":"2024-08-21T16:00:00.000Z","nv":0.7445,"tnv":0.7445},{"stockId":3000000001553,"date":"2024-08-20T16:00:00.000Z","nv":0.7542,"tnv":0.7542},{"stockId":3000000001553,"date":"2024-08-19T16:00:00.000Z","nv":0.7565,"tnv":0.7565},{"stockId":3000000001553,"date":"2024-08-18T16:00:00.000Z","nv":0.7626,"tnv":0.7626},{"stockId":3000000001553,"date":"2024-08-15T16:00:00.000Z","nv":0.7597,"tnv":0.7597},{"stockId":3000000001553,"date":"2024-08-14T16:00:00.000Z","nv":0.7611,"tnv":0.7611},{"stockId":3000000001553,"date":"2024-08-13T16:00:00.000Z","nv":0.7521,"tnv":0.7521},{"stockId":3000000001553,"date":"2024-08-12T16:00:00.000Z","nv":0.7572,"tnv":0.7572},{"stockId":3000000001553,"date":"2024-08-11T16:00:00.000Z","nv":0.7496,"tnv":0.7496},{"stockId":3000000001553,"date":"2024-08-08T16:00:00.000Z","nv":0.7507,"tnv":0.7507},{"stockId":3000000001553,"date":"2024-08-07T16:00:00.000Z","nv":0.7564,"tnv":0.7564},{"stockId":3000000001553,"date":"2024-08-06T16:00:00.000Z","nv":0.7539,"tnv":0.7539},{"stockId":3000000001553,"date":"2024-08-05T16:00:00.000Z","nv":0.7574,"tnv":0.7574},{"stockId":3000000001553,"date":"2024-08-04T16:00:00.000Z","nv":0.7639,"tnv":0.7639},{"stockId":3000000001553,"date":"2024-08-01T16:00:00.000Z","nv":0.7659,"tnv":0.7659},{"stockId":3000000001553,"date":"2024-07-31T16:00:00.000Z","nv":0.7804,"tnv":0.7804},{"stockId":3000000001553,"date":"2024-07-30T16:00:00.000Z","nv":0.7826,"tnv":0.7826},{"stockId":3000000001553,"date":"2024-07-29T16:00:00.000Z","nv":0.7501,"tnv":0.7501},{"stockId":3000000001553,"date":"2024-07-28T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000001553,"date":"2024-07-25T16:00:00.000Z","nv":0.751,"tnv":0.751},{"stockId":3000000001553,"date":"2024-07-24T16:00:00.000Z","nv":0.7424,"tnv":0.7424},{"stockId":3000000001553,"date":"2024-07-23T16:00:00.000Z","nv":0.7371,"tnv":0.7371},{"stockId":3000000001553,"date":"2024-07-22T16:00:00.000Z","nv":0.7443,"tnv":0.7443},{"stockId":3000000001553,"date":"2024-07-21T16:00:00.000Z","nv":0.7589,"tnv":0.7589},{"stockId":3000000001553,"date":"2024-07-18T16:00:00.000Z","nv":0.7558,"tnv":0.7558},{"stockId":3000000001553,"date":"2024-07-17T16:00:00.000Z","nv":0.748,"tnv":0.748},{"stockId":3000000001553,"date":"2024-07-16T16:00:00.000Z","nv":0.7437,"tnv":0.7437},{"stockId":3000000001553,"date":"2024-07-15T16:00:00.000Z","nv":0.7352,"tnv":0.7352},{"stockId":3000000001553,"date":"2024-07-14T16:00:00.000Z","nv":0.7341,"tnv":0.7341},{"stockId":3000000001553,"date":"2024-07-11T16:00:00.000Z","nv":0.7338,"tnv":0.7338},{"stockId":3000000001553,"date":"2024-07-10T16:00:00.000Z","nv":0.7321,"tnv":0.7321},{"stockId":3000000001553,"date":"2024-07-09T16:00:00.000Z","nv":0.7257,"tnv":0.7257},{"stockId":3000000001553,"date":"2024-07-08T16:00:00.000Z","nv":0.7232,"tnv":0.7232},{"stockId":3000000001553,"date":"2024-07-07T16:00:00.000Z","nv":0.7099,"tnv":0.7099},{"stockId":3000000001553,"date":"2024-07-04T16:00:00.000Z","nv":0.7234,"tnv":0.7234},{"stockId":3000000001553,"date":"2024-07-03T16:00:00.000Z","nv":0.727,"tnv":0.727},{"stockId":3000000001553,"date":"2024-07-02T16:00:00.000Z","nv":0.7379,"tnv":0.7379},{"stockId":3000000001553,"date":"2024-07-01T16:00:00.000Z","nv":0.7357,"tnv":0.7357},{"stockId":3000000001553,"date":"2024-06-30T16:00:00.000Z","nv":0.7372,"tnv":0.7372},{"stockId":3000000001553,"date":"2024-06-27T16:00:00.000Z","nv":0.7345,"tnv":0.7345},{"stockId":3000000001553,"date":"2024-06-26T16:00:00.000Z","nv":0.7458,"tnv":0.7458},{"stockId":3000000001553,"date":"2024-06-25T16:00:00.000Z","nv":0.7523,"tnv":0.7523},{"stockId":3000000001553,"date":"2024-06-24T16:00:00.000Z","nv":0.7464,"tnv":0.7464},{"stockId":3000000001553,"date":"2024-06-23T16:00:00.000Z","nv":0.7558,"tnv":0.7558},{"stockId":3000000001553,"date":"2024-06-20T16:00:00.000Z","nv":0.7611,"tnv":0.7611},{"stockId":3000000001553,"date":"2024-06-19T16:00:00.000Z","nv":0.7599,"tnv":0.7599},{"stockId":3000000001553,"date":"2024-06-18T16:00:00.000Z","nv":0.7665,"tnv":0.7665},{"stockId":3000000001553,"date":"2024-06-17T16:00:00.000Z","nv":0.7731,"tnv":0.7731},{"stockId":3000000001553,"date":"2024-06-16T16:00:00.000Z","nv":0.7687,"tnv":0.7687},{"stockId":3000000001553,"date":"2024-06-13T16:00:00.000Z","nv":0.7697,"tnv":0.7697},{"stockId":3000000001553,"date":"2024-06-12T16:00:00.000Z","nv":0.7545,"tnv":0.7545},{"stockId":3000000001553,"date":"2024-06-11T16:00:00.000Z","nv":0.7547,"tnv":0.7547},{"stockId":3000000001553,"date":"2024-06-10T16:00:00.000Z","nv":0.7564,"tnv":0.7564},{"stockId":3000000001553,"date":"2024-06-06T16:00:00.000Z","nv":0.7582,"tnv":0.7582},{"stockId":3000000001553,"date":"2024-06-05T16:00:00.000Z","nv":0.762,"tnv":0.762},{"stockId":3000000001553,"date":"2024-06-04T16:00:00.000Z","nv":0.7715,"tnv":0.7715},{"stockId":3000000001553,"date":"2024-06-03T16:00:00.000Z","nv":0.7748,"tnv":0.7748},{"stockId":3000000001553,"date":"2024-06-02T16:00:00.000Z","nv":0.7707,"tnv":0.7707},{"stockId":3000000001553,"date":"2024-05-30T16:00:00.000Z","nv":0.7755,"tnv":0.7755},{"stockId":3000000001553,"date":"2024-05-29T16:00:00.000Z","nv":0.7768,"tnv":0.7768},{"stockId":3000000001553,"date":"2024-05-28T16:00:00.000Z","nv":0.7792,"tnv":0.7792},{"stockId":3000000001553,"date":"2024-05-27T16:00:00.000Z","nv":0.7794,"tnv":0.7794},{"stockId":3000000001553,"date":"2024-05-26T16:00:00.000Z","nv":0.787,"tnv":0.787},{"stockId":3000000001553,"date":"2024-05-23T16:00:00.000Z","nv":0.7802,"tnv":0.7802},{"stockId":3000000001553,"date":"2024-05-22T16:00:00.000Z","nv":0.792,"tnv":0.792},{"stockId":3000000001553,"date":"2024-05-21T16:00:00.000Z","nv":0.805,"tnv":0.805},{"stockId":3000000001553,"date":"2024-05-20T16:00:00.000Z","nv":0.804,"tnv":0.804},{"stockId":3000000001553,"date":"2024-05-19T16:00:00.000Z","nv":0.8073,"tnv":0.8073},{"stockId":3000000001553,"date":"2024-05-16T16:00:00.000Z","nv":0.8046,"tnv":0.8046},{"stockId":3000000001553,"date":"2024-05-15T16:00:00.000Z","nv":0.7877,"tnv":0.7877},{"stockId":3000000001553,"date":"2024-05-14T16:00:00.000Z","nv":0.7823,"tnv":0.7823},{"stockId":3000000001553,"date":"2024-05-13T16:00:00.000Z","nv":0.7995,"tnv":0.7995},{"stockId":3000000001553,"date":"2024-05-12T16:00:00.000Z","nv":0.7979,"tnv":0.7979},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001553,"nv":0.7971,"tnv":0.7971},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001553,"nv":0.7894,"tnv":0.7894},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001553,"nv":0.7837,"tnv":0.7837},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001553,"nv":0.7948,"tnv":0.7948},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001553,"nv":0.796,"tnv":0.796},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001553,"nv":0.7869,"tnv":0.7869},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001553,"nv":0.8001,"tnv":0.8001},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001553,"nv":0.788,"tnv":0.788},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001553,"nv":0.7544,"tnv":0.7544},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001553,"nv":0.754,"tnv":0.754},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001553,"nv":0.7495,"tnv":0.7495},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001553,"nv":0.7505,"tnv":0.7505},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001553,"nv":0.7488,"tnv":0.7488},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001553,"nv":0.7533,"tnv":0.7533},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001553,"nv":0.7452,"tnv":0.7452},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001553,"nv":0.7317,"tnv":0.7317},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000001553,"nv":0.7421,"tnv":0.7421},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000001553,"nv":0.7275,"tnv":0.7275},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000001553,"nv":0.7428,"tnv":0.7428},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000001553,"nv":0.7452,"tnv":0.7452},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000001553,"nv":0.7589,"tnv":0.7589},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000001553,"nv":0.7583,"tnv":0.7583}],"influencesList":[]}