window.pageData = {"startDate":"2024-07-15T10:15:59.502Z","endDate":"2026-07-15T10:15:59.502Z","stock":{"_id":3000000001758,"stockCode":"001758","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-30T16:00:00.000Z","setUpScale":748397000,"market":"a","tickerId":1758,"custody":"中国工商银行股份有限公司","name":"嘉实研究增强灵活配置混合型证券投资基金","shortName":"嘉实研究增强混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-30T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实研究增强混合","pinyin":"jsyjzqlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"冷传世","stockType":"fund_manager","stockCode":"db20806351","exchange":"fm","tickerId":120319217600}],"hotMetrics":{"fss":{"stockId":3000000001758,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":4263,"f_h_s_a":11128,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001758,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.2513428827215756,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.09926274174591303,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.2486905281536447,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.33754754978742446,"f_p_r_y1_ssc":8432,"f_p_r_y1_ssrp":0.25038548214921125,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.22250737841652765,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.26903336184773313,"f_p_r_y5_ssc":4566,"f_p_r_y5_ssrp":0.2696604600219058,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.3489046391752577},"fp":{"stockId":3000000001758,"type":"fp","f_p_r_fys":0.18495821727019401,"f_p_r_m1":0.10036213140196604,"f_p_r_m3":0.11012526096033337,"f_p_r_m6":0.054536440257807905,"f_p_r_y1":0.47708333333333286,"f_p_r_y3":0.4479237576582724,"f_p_r_y5":0.22806004618937759,"f_cagr_p_r_fs":0.08161682028787198,"f_p_r_d1":0.005025125628140614,"f_p_r_y2":0.8304647160068837,"last_data_date":"2026-07-13T16:00:00.000Z","f_i_d":"2016-11-30T16:00:00.000Z"},"ff":{"stockId":3000000001758,"type":"ff","f_m_f":408092,"f_m_f_r":0.012,"f_c_f":68015,"f_c_f_r":0.002,"f_m_a_c_f":476107,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001758,"type":"f_nlacan","f_nv_d":"2026-07-13T16:00:00.000Z","f_nv":2.127,"f_nv_cr":-0.012534818941504211},"f_as":{"stockId":3000000001758,"type":"f_as","f_tas":76443803.59200001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":600760,"holdings":111452,"marketCap":5472293,"netValueRatio":0.0716,"quarterlyChange":-0.12336181417456382,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":600893,"holdings":111314,"marketCap":5349750,"netValueRatio":0.07,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":2025,"holdings":83400,"marketCap":5243358,"netValueRatio":0.0686,"quarterlyChange":0.2541392379812477,"stock":{"stockCode":"002025","exchange":"sz","stockType":"company","tickerId":2025,"name":"航天电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":300855,"holdings":116660,"marketCap":4221925,"netValueRatio":0.0552,"quarterlyChange":0.1204334365325086,"stock":{"stockCode":"300855","tickerId":300855,"exchange":"sz","stockType":"company","name":"图南股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":2179,"holdings":101019,"marketCap":3414442,"netValueRatio":0.0447,"quarterlyChange":-0.04627539503385969,"stock":{"stockCode":"002179","exchange":"sz","stockType":"company","tickerId":2179,"name":"中航光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":600862,"holdings":128700,"marketCap":2745171,"netValueRatio":0.0359,"quarterlyChange":-0.09733389758781241,"stock":{"stockCode":"600862","exchange":"sh","stockType":"company","tickerId":600862,"name":"中航高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":688385,"holdings":40082,"marketCap":2670663,"netValueRatio":0.0349,"quarterlyChange":-0.09592944369063727,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":688122,"holdings":31632,"marketCap":2243025,"netValueRatio":0.0293,"quarterlyChange":-0.04920890319120397,"stock":{"stockCode":"688122","exchange":"sh","stockType":"company","tickerId":688122,"name":"西部超导"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":688510,"holdings":66860,"marketCap":2063299,"netValueRatio":0.027,"quarterlyChange":0.14721189591078043,"stock":{"stockCode":"688510","tickerId":688510,"exchange":"sh","stockType":"company","name":"航亚科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockId":300395,"holdings":21600,"marketCap":1974240,"netValueRatio":0.0258,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}}],"bondHoldings":[{"_id":"69e8f8dd1398d79843fffa3f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockCode":"019785","stockName":"25国债13","holdings":3000,"marketCap":302852,"netValueRatio":0.004,"lastUpdated":"2026-04-22T16:35:41.175Z"},{"_id":"69e8f8dd1398d79843fffa40","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001758,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0013,"lastUpdated":"2026-04-22T16:35:41.182Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8118414472558767,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000001758,"date":"2026-07-13T16:00:00.000Z","nv":2.127,"tnv":2.127},{"stockId":3000000001758,"date":"2026-07-12T16:00:00.000Z","nv":2.154,"tnv":2.154},{"stockId":3000000001758,"date":"2026-07-09T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000001758,"date":"2026-07-08T16:00:00.000Z","nv":2.361,"tnv":2.361},{"stockId":3000000001758,"date":"2026-07-07T16:00:00.000Z","nv":2.257,"tnv":2.257},{"stockId":3000000001758,"date":"2026-07-06T16:00:00.000Z","nv":2.237,"tnv":2.237},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000001758,"nv":2.24,"tnv":2.24},{"stockId":3000000001758,"date":"2026-07-02T16:00:00.000Z","nv":2.214,"tnv":2.214},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000001758,"nv":2.21,"tnv":2.21},{"stockId":3000000001758,"date":"2026-06-30T16:00:00.000Z","nv":2.352,"tnv":2.352},{"stockId":3000000001758,"date":"2026-06-29T16:00:00.000Z","nv":2.367,"tnv":2.367},{"stockId":3000000001758,"date":"2026-06-28T16:00:00.000Z","nv":2.269,"tnv":2.269},{"stockId":3000000001758,"date":"2026-06-25T16:00:00.000Z","nv":2.215,"tnv":2.215},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001758,"nv":2.229,"tnv":2.229},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001758,"nv":2.177,"tnv":2.177},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001758,"nv":2.102,"tnv":2.102},{"stockId":3000000001758,"date":"2026-06-21T16:00:00.000Z","nv":2.131,"tnv":2.131},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001758,"nv":2.118,"tnv":2.118},{"stockId":3000000001758,"date":"2026-06-16T16:00:00.000Z","nv":2.062,"tnv":2.062},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001758,"nv":1.997,"tnv":1.997},{"stockId":3000000001758,"date":"2026-06-14T16:00:00.000Z","nv":1.99,"tnv":1.99},{"stockId":3000000001758,"date":"2026-06-11T16:00:00.000Z","nv":1.933,"tnv":1.933},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001758,"nv":1.927,"tnv":1.927},{"stockId":3000000001758,"date":"2026-06-09T16:00:00.000Z","nv":1.9,"tnv":1.9},{"stockId":3000000001758,"date":"2026-06-08T16:00:00.000Z","nv":1.913,"tnv":1.913},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001758,"nv":1.85,"tnv":1.85},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001758,"nv":1.921,"tnv":1.921},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001758,"nv":1.961,"tnv":1.961},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001758,"nv":1.938,"tnv":1.938},{"stockId":3000000001758,"date":"2026-06-01T16:00:00.000Z","nv":1.91,"tnv":1.91},{"stockId":3000000001758,"date":"2026-05-31T16:00:00.000Z","nv":1.896,"tnv":1.896},{"stockId":3000000001758,"date":"2026-05-28T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000001758,"date":"2026-05-27T16:00:00.000Z","nv":2.07,"tnv":2.07},{"stockId":3000000001758,"date":"2026-05-26T16:00:00.000Z","nv":2.033,"tnv":2.033},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001758,"nv":2.083,"tnv":2.083},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001758,"nv":2.133,"tnv":2.133},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001758,"nv":2.061,"tnv":2.061},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001758,"nv":2.026,"tnv":2.026},{"stockId":3000000001758,"date":"2026-05-19T16:00:00.000Z","nv":2.106,"tnv":2.106},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001758,"nv":2.067,"tnv":2.067},{"stockId":3000000001758,"date":"2026-05-17T16:00:00.000Z","nv":2.022,"tnv":2.022},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001758,"nv":2.01,"tnv":2.01},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001758,"nv":2.029,"tnv":2.029},{"stockId":3000000001758,"date":"2026-05-12T16:00:00.000Z","nv":2.086,"tnv":2.086},{"stockId":3000000001758,"date":"2026-05-11T16:00:00.000Z","nv":2.056,"tnv":2.056},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001758,"nv":2.062,"tnv":2.062},{"stockId":3000000001758,"date":"2026-05-07T16:00:00.000Z","nv":2.025,"tnv":2.025},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001758,"nv":2.017,"tnv":2.017},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001758,"nv":1.988,"tnv":1.988},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001758,"nv":1.937,"tnv":1.937},{"stockId":3000000001758,"date":"2026-04-28T16:00:00.000Z","nv":1.899,"tnv":1.899},{"stockId":3000000001758,"date":"2026-04-27T16:00:00.000Z","nv":1.903,"tnv":1.903},{"stockId":3000000001758,"date":"2026-04-26T16:00:00.000Z","nv":1.954,"tnv":1.954},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001758,"nv":1.919,"tnv":1.919},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001758,"nv":1.925,"tnv":1.925},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001758,"nv":1.947,"tnv":1.947},{"stockId":3000000001758,"date":"2026-04-20T16:00:00.000Z","nv":1.93,"tnv":1.93},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001758,"nv":1.955,"tnv":1.955},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001758,"nv":1.937,"tnv":1.937},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001758,"nv":1.917,"tnv":1.917},{"stockId":3000000001758,"date":"2026-04-14T16:00:00.000Z","nv":1.911,"tnv":1.911},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001758,"nv":1.916,"tnv":1.916},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001758,"nv":1.89,"tnv":1.89},{"stockId":3000000001758,"date":"2026-04-09T16:00:00.000Z","nv":1.879,"tnv":1.879},{"stockId":3000000001758,"date":"2026-04-08T16:00:00.000Z","nv":1.868,"tnv":1.868},{"stockId":3000000001758,"date":"2026-04-07T16:00:00.000Z","nv":1.864,"tnv":1.864},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001758,"nv":1.766,"tnv":1.766},{"stockId":3000000001758,"date":"2026-04-02T16:00:00.000Z","nv":1.749,"tnv":1.749},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001758,"nv":1.755,"tnv":1.755},{"stockId":3000000001758,"date":"2026-03-31T16:00:00.000Z","nv":1.797,"tnv":1.797},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001758,"nv":1.766,"tnv":1.766},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001758,"nv":1.8,"tnv":1.8},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001758,"nv":1.779,"tnv":1.779},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001758,"nv":1.758,"tnv":1.758},{"stockId":3000000001758,"date":"2026-03-24T16:00:00.000Z","nv":1.788,"tnv":1.788},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001758,"nv":1.763,"tnv":1.763},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001758,"nv":1.728,"tnv":1.728},{"stockId":3000000001758,"date":"2026-03-19T16:00:00.000Z","nv":1.79,"tnv":1.79},{"stockId":3000000001758,"date":"2026-03-18T16:00:00.000Z","nv":1.827,"tnv":1.827},{"stockId":3000000001758,"date":"2026-03-17T16:00:00.000Z","nv":1.883,"tnv":1.883},{"stockId":3000000001758,"date":"2026-03-16T16:00:00.000Z","nv":1.843,"tnv":1.843},{"stockId":3000000001758,"date":"2026-03-15T16:00:00.000Z","nv":1.893,"tnv":1.893},{"stockId":3000000001758,"date":"2026-03-12T16:00:00.000Z","nv":1.896,"tnv":1.896},{"stockId":3000000001758,"date":"2026-03-11T16:00:00.000Z","nv":1.956,"tnv":1.956},{"stockId":3000000001758,"date":"2026-03-10T16:00:00.000Z","nv":1.979,"tnv":1.979},{"stockId":3000000001758,"date":"2026-03-09T16:00:00.000Z","nv":2.004,"tnv":2.004},{"stockId":3000000001758,"date":"2026-03-08T16:00:00.000Z","nv":1.958,"tnv":1.958},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001758,"nv":1.994,"tnv":1.994},{"stockId":3000000001758,"date":"2026-03-04T16:00:00.000Z","nv":1.977,"tnv":1.977},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001758,"nv":1.967,"tnv":1.967},{"stockId":3000000001758,"date":"2026-03-02T16:00:00.000Z","nv":1.956,"tnv":1.956},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001758,"nv":2.091,"tnv":2.091},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001758,"nv":2.07,"tnv":2.07},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001758,"nv":2.075,"tnv":2.075},{"stockId":3000000001758,"date":"2026-02-24T16:00:00.000Z","nv":2.036,"tnv":2.036},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001758,"nv":2.001,"tnv":2.001},{"stockId":3000000001758,"date":"2026-02-12T16:00:00.000Z","nv":1.99,"tnv":1.99},{"stockId":3000000001758,"date":"2026-02-11T16:00:00.000Z","nv":1.985,"tnv":1.985},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001758,"nv":1.96,"tnv":1.96},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001758,"nv":1.974,"tnv":1.974},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001758,"nv":1.973,"tnv":1.973},{"stockId":3000000001758,"date":"2026-02-05T16:00:00.000Z","nv":1.933,"tnv":1.933},{"stockId":3000000001758,"date":"2026-02-04T16:00:00.000Z","nv":1.952,"tnv":1.952},{"stockId":3000000001758,"date":"2026-02-03T16:00:00.000Z","nv":1.971,"tnv":1.971},{"stockId":3000000001758,"date":"2026-02-02T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000001758,"date":"2026-02-01T16:00:00.000Z","nv":1.886,"tnv":1.886},{"stockId":3000000001758,"date":"2026-01-29T16:00:00.000Z","nv":1.942,"tnv":1.942},{"stockId":3000000001758,"date":"2026-01-28T16:00:00.000Z","nv":1.965,"tnv":1.965},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001758,"nv":2.018,"tnv":2.018},{"stockId":3000000001758,"date":"2026-01-26T16:00:00.000Z","nv":2.03,"tnv":2.03},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001758,"nv":1.984,"tnv":1.984},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001758,"nv":2.067,"tnv":2.067},{"stockId":3000000001758,"date":"2026-01-21T16:00:00.000Z","nv":2.043,"tnv":2.043},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001758,"nv":2.013,"tnv":2.013},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001758,"nv":2.01,"tnv":2.01},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001758,"nv":2.043,"tnv":2.043},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001758,"nv":1.992,"tnv":1.992},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001758,"nv":1.997,"tnv":1.997},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001758,"nv":2.017,"tnv":2.017},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001758,"nv":2.021,"tnv":2.021},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001758,"nv":2.114,"tnv":2.114},{"stockId":3000000001758,"date":"2026-01-08T16:00:00.000Z","nv":2.039,"tnv":2.039},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001758,"nv":1.995,"tnv":1.995},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001758,"nv":1.933,"tnv":1.933},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001758,"nv":1.912,"tnv":1.912},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001758,"nv":1.846,"tnv":1.846},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001758,"nv":1.795,"tnv":1.795},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001758,"nv":1.784,"tnv":1.784},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001758,"nv":1.792,"tnv":1.792},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001758,"nv":1.777,"tnv":1.777},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001758,"nv":1.776,"tnv":1.776},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001758,"nv":1.729,"tnv":1.729},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001758,"nv":1.693,"tnv":1.693},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001758,"nv":1.705,"tnv":1.705},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001758,"nv":1.684,"tnv":1.684},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001758,"nv":1.666,"tnv":1.666},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001758,"nv":1.664,"tnv":1.664},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001758,"nv":1.654,"tnv":1.654},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001758,"nv":1.672,"tnv":1.672},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001758,"nv":1.655,"tnv":1.655},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001758,"nv":1.635,"tnv":1.635},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001758,"nv":1.649,"tnv":1.649},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001758,"nv":1.634,"tnv":1.634},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001758,"nv":1.646,"tnv":1.646},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001758,"nv":1.637,"tnv":1.637},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001758,"nv":1.608,"tnv":1.608},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001758,"nv":1.588,"tnv":1.588},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001758,"nv":1.603,"tnv":1.603},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001758,"nv":1.617,"tnv":1.617},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001758,"nv":1.609,"tnv":1.609},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001758,"nv":1.596,"tnv":1.596},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001758,"nv":1.595,"tnv":1.595},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001758,"nv":1.621,"tnv":1.621},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001758,"nv":1.617,"tnv":1.617},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001758,"nv":1.577,"tnv":1.577},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001758,"nv":1.623,"tnv":1.623},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001758,"nv":1.646,"tnv":1.646},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001758,"nv":1.652,"tnv":1.652},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001758,"nv":1.659,"tnv":1.659},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001758,"nv":1.653,"tnv":1.653},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001758,"nv":1.677,"tnv":1.677},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001758,"nv":1.663,"tnv":1.663},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001758,"nv":1.676,"tnv":1.676},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001758,"nv":1.696,"tnv":1.696},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001758,"nv":1.687,"tnv":1.687},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001758,"nv":1.701,"tnv":1.701},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001758,"nv":1.668,"tnv":1.668},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001758,"nv":1.68,"tnv":1.68},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001758,"nv":1.695,"tnv":1.695},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001758,"nv":1.703,"tnv":1.703},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001758,"nv":1.745,"tnv":1.745},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001758,"nv":1.785,"tnv":1.785},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001758,"nv":1.771,"tnv":1.771},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001758,"nv":1.758,"tnv":1.758},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001758,"nv":1.728,"tnv":1.728},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001758,"nv":1.675,"tnv":1.675},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001758,"nv":1.686,"tnv":1.686},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001758,"nv":1.7,"tnv":1.7},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001758,"nv":1.676,"tnv":1.676},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001758,"nv":1.672,"tnv":1.672},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001758,"nv":1.731,"tnv":1.731},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001758,"nv":1.748,"tnv":1.748},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001758,"nv":1.741,"tnv":1.741},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001758,"nv":1.809,"tnv":1.809},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001758,"nv":1.775,"tnv":1.775},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001758,"nv":1.836,"tnv":1.836},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001758,"nv":1.798,"tnv":1.798},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001758,"nv":1.733,"tnv":1.733},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001758,"nv":1.706,"tnv":1.706},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001758,"nv":1.7,"tnv":1.7},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001758,"nv":1.711,"tnv":1.711},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001758,"nv":1.674,"tnv":1.674},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001758,"nv":1.67,"tnv":1.67},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001758,"nv":1.659,"tnv":1.659},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001758,"nv":1.645,"tnv":1.645},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001758,"nv":1.62,"tnv":1.62},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001758,"nv":1.588,"tnv":1.588},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001758,"nv":1.591,"tnv":1.591},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001758,"nv":1.598,"tnv":1.598},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001758,"nv":1.602,"tnv":1.602},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001758,"nv":1.555,"tnv":1.555},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001758,"nv":1.542,"tnv":1.542},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001758,"nv":1.568,"tnv":1.568},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001758,"nv":1.562,"tnv":1.562},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001758,"nv":1.53,"tnv":1.53},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001758,"nv":1.598,"tnv":1.598},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001758,"nv":1.655,"tnv":1.655},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001758,"nv":1.71,"tnv":1.71},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001758,"nv":1.71,"tnv":1.71},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001758,"nv":1.713,"tnv":1.713},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001758,"nv":1.644,"tnv":1.644},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001758,"nv":1.671,"tnv":1.671},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001758,"nv":1.69,"tnv":1.69},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001758,"nv":1.67,"tnv":1.67},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001758,"nv":1.613,"tnv":1.613},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001758,"nv":1.613,"tnv":1.613},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001758,"nv":1.605,"tnv":1.605},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001758,"nv":1.634,"tnv":1.634},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001758,"nv":1.613,"tnv":1.613},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001758,"nv":1.569,"tnv":1.569},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001758,"nv":1.591,"tnv":1.591},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001758,"nv":1.554,"tnv":1.554},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001758,"nv":1.566,"tnv":1.566},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001758,"nv":1.559,"tnv":1.559},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001758,"nv":1.576,"tnv":1.576},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001758,"nv":1.585,"tnv":1.585},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001758,"nv":1.567,"tnv":1.567},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001758,"nv":1.568,"tnv":1.568},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001758,"nv":1.541,"tnv":1.541},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001758,"nv":1.567,"tnv":1.567},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001758,"nv":1.575,"tnv":1.575},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001758,"nv":1.596,"tnv":1.596},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001758,"nv":1.572,"tnv":1.572},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001758,"nv":1.544,"tnv":1.544},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001758,"nv":1.541,"tnv":1.541},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001758,"nv":1.514,"tnv":1.514},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001758,"nv":1.525,"tnv":1.525},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001758,"nv":1.513,"tnv":1.513},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001758,"nv":1.496,"tnv":1.496},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001758,"nv":1.487,"tnv":1.487},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001758,"nv":1.445,"tnv":1.445},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001758,"nv":1.447,"tnv":1.447},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001758,"nv":1.44,"tnv":1.44},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001758,"nv":1.445,"tnv":1.445},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001758,"nv":1.43,"tnv":1.43},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001758,"nv":1.436,"tnv":1.436},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001758,"nv":1.442,"tnv":1.442},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001758,"nv":1.427,"tnv":1.427},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001758,"nv":1.424,"tnv":1.424},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001758,"nv":1.424,"tnv":1.424},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001758,"nv":1.421,"tnv":1.421},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001758,"nv":1.445,"tnv":1.445},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001758,"nv":1.451,"tnv":1.451},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001758,"nv":1.396,"tnv":1.396},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001758,"nv":1.385,"tnv":1.385},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001758,"nv":1.39,"tnv":1.39},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001758,"nv":1.345,"tnv":1.345},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001758,"nv":1.332,"tnv":1.332},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001758,"nv":1.317,"tnv":1.317},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001758,"nv":1.328,"tnv":1.328},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001758,"nv":1.346,"tnv":1.346},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001758,"nv":1.337,"tnv":1.337},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001758,"nv":1.34,"tnv":1.34},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001758,"nv":1.338,"tnv":1.338},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001758,"nv":1.333,"tnv":1.333},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001758,"nv":1.342,"tnv":1.342},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001758,"nv":1.332,"tnv":1.332},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001758,"nv":1.355,"tnv":1.355},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001758,"nv":1.338,"tnv":1.338},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001758,"nv":1.338,"tnv":1.338},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001758,"nv":1.331,"tnv":1.331},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001758,"nv":1.333,"tnv":1.333},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001758,"nv":1.324,"tnv":1.324},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001758,"nv":1.323,"tnv":1.323},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001758,"nv":1.303,"tnv":1.303},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001758,"nv":1.308,"tnv":1.308},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001758,"nv":1.319,"tnv":1.319},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001758,"nv":1.311,"tnv":1.311},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001758,"nv":1.329,"tnv":1.329},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001758,"nv":1.337,"tnv":1.337},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001758,"nv":1.33,"tnv":1.33},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001758,"nv":1.324,"tnv":1.324},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001758,"nv":1.315,"tnv":1.315},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001758,"nv":1.313,"tnv":1.313},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001758,"nv":1.336,"tnv":1.336},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001758,"nv":1.343,"tnv":1.343},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001758,"nv":1.373,"tnv":1.373},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001758,"nv":1.329,"tnv":1.329},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001758,"nv":1.361,"tnv":1.361},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001758,"nv":1.338,"tnv":1.338},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001758,"nv":1.313,"tnv":1.313},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001758,"nv":1.289,"tnv":1.289},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001758,"nv":1.288,"tnv":1.288},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001758,"nv":1.288,"tnv":1.288},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001758,"nv":1.289,"tnv":1.289},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001758,"nv":1.284,"tnv":1.284},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001758,"nv":1.295,"tnv":1.295},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001758,"nv":1.295,"tnv":1.295},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001758,"nv":1.3,"tnv":1.3},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001758,"nv":1.281,"tnv":1.281},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001758,"nv":1.285,"tnv":1.285},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001758,"nv":1.286,"tnv":1.286},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001758,"nv":1.293,"tnv":1.293},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001758,"nv":1.314,"tnv":1.314},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001758,"nv":1.31,"tnv":1.31},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001758,"nv":1.295,"tnv":1.295},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001758,"nv":1.278,"tnv":1.278},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001758,"nv":1.237,"tnv":1.237},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001758,"nv":1.219,"tnv":1.219},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001758,"nv":1.326,"tnv":1.326},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001758,"nv":1.337,"tnv":1.337},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001758,"nv":1.359,"tnv":1.359},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001758,"nv":1.338,"tnv":1.338},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001758,"nv":1.357,"tnv":1.357},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001758,"nv":1.367,"tnv":1.367},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001758,"nv":1.374,"tnv":1.374},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001758,"nv":1.376,"tnv":1.376},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001758,"nv":1.368,"tnv":1.368},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001758,"nv":1.376,"tnv":1.376},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001758,"nv":1.395,"tnv":1.395},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001758,"nv":1.39,"tnv":1.39},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001758,"nv":1.395,"tnv":1.395},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001758,"nv":1.4,"tnv":1.4},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001758,"nv":1.407,"tnv":1.407},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001758,"nv":1.401,"tnv":1.401},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001758,"nv":1.408,"tnv":1.408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001758,"nv":1.42,"tnv":1.42},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001758,"nv":1.4,"tnv":1.4},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001758,"nv":1.393,"tnv":1.393},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001758,"nv":1.37,"tnv":1.37},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001758,"nv":1.354,"tnv":1.354},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001758,"nv":1.358,"tnv":1.358},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001758,"nv":1.329,"tnv":1.329},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001758,"nv":1.317,"tnv":1.317},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001758,"nv":1.353,"tnv":1.353},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001758,"nv":1.364,"tnv":1.364},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001758,"nv":1.345,"tnv":1.345},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001758,"nv":1.356,"tnv":1.356},{"stockId":3000000001758,"date":"2025-02-20T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000001758,"date":"2025-02-19T16:00:00.000Z","nv":1.34,"tnv":1.34},{"stockId":3000000001758,"date":"2025-02-18T16:00:00.000Z","nv":1.32,"tnv":1.32},{"stockId":3000000001758,"date":"2025-02-17T16:00:00.000Z","nv":1.29,"tnv":1.29},{"stockId":3000000001758,"date":"2025-02-16T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000001758,"date":"2025-02-13T16:00:00.000Z","nv":1.311,"tnv":1.311},{"stockId":3000000001758,"date":"2025-02-12T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000001758,"date":"2025-02-11T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000001758,"date":"2025-02-10T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000001758,"date":"2025-02-09T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000001758,"date":"2025-02-06T16:00:00.000Z","nv":1.319,"tnv":1.319},{"stockId":3000000001758,"date":"2025-02-05T16:00:00.000Z","nv":1.31,"tnv":1.31},{"stockId":3000000001758,"date":"2025-02-04T16:00:00.000Z","nv":1.273,"tnv":1.273},{"stockId":3000000001758,"date":"2025-01-26T16:00:00.000Z","nv":1.285,"tnv":1.285},{"stockId":3000000001758,"date":"2025-01-23T16:00:00.000Z","nv":1.301,"tnv":1.301},{"stockId":3000000001758,"date":"2025-01-22T16:00:00.000Z","nv":1.283,"tnv":1.283},{"stockId":3000000001758,"date":"2025-01-21T16:00:00.000Z","nv":1.29,"tnv":1.29},{"stockId":3000000001758,"date":"2025-01-20T16:00:00.000Z","nv":1.299,"tnv":1.299},{"stockId":3000000001758,"date":"2025-01-19T16:00:00.000Z","nv":1.307,"tnv":1.307},{"stockId":3000000001758,"date":"2025-01-16T16:00:00.000Z","nv":1.301,"tnv":1.301},{"stockId":3000000001758,"date":"2025-01-15T16:00:00.000Z","nv":1.278,"tnv":1.278},{"stockId":3000000001758,"date":"2025-01-14T16:00:00.000Z","nv":1.276,"tnv":1.276},{"stockId":3000000001758,"date":"2025-01-13T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000001758,"date":"2025-01-12T16:00:00.000Z","nv":1.267,"tnv":1.267},{"stockId":3000000001758,"date":"2025-01-09T16:00:00.000Z","nv":1.276,"tnv":1.276},{"stockId":3000000001758,"date":"2025-01-08T16:00:00.000Z","nv":1.285,"tnv":1.285},{"stockId":3000000001758,"date":"2025-01-07T16:00:00.000Z","nv":1.257,"tnv":1.257},{"stockId":3000000001758,"date":"2025-01-06T16:00:00.000Z","nv":1.265,"tnv":1.265},{"stockId":3000000001758,"date":"2025-01-05T16:00:00.000Z","nv":1.246,"tnv":1.246},{"stockId":3000000001758,"date":"2025-01-02T16:00:00.000Z","nv":1.253,"tnv":1.253},{"stockId":3000000001758,"date":"2025-01-01T16:00:00.000Z","nv":1.275,"tnv":1.275},{"stockId":3000000001758,"date":"2024-12-30T16:00:00.000Z","nv":1.318,"tnv":1.318},{"stockId":3000000001758,"date":"2024-12-29T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000001758,"date":"2024-12-26T16:00:00.000Z","nv":1.34,"tnv":1.34},{"stockId":3000000001758,"date":"2024-12-25T16:00:00.000Z","nv":1.342,"tnv":1.342},{"stockId":3000000001758,"date":"2024-12-24T16:00:00.000Z","nv":1.329,"tnv":1.329},{"stockId":3000000001758,"date":"2024-12-23T16:00:00.000Z","nv":1.336,"tnv":1.336},{"stockId":3000000001758,"date":"2024-12-22T16:00:00.000Z","nv":1.326,"tnv":1.326},{"stockId":3000000001758,"date":"2024-12-19T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000001758,"date":"2024-12-18T16:00:00.000Z","nv":1.349,"tnv":1.349},{"stockId":3000000001758,"date":"2024-12-17T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000001758,"date":"2024-12-16T16:00:00.000Z","nv":1.348,"tnv":1.348},{"stockId":3000000001758,"date":"2024-12-15T16:00:00.000Z","nv":1.353,"tnv":1.353},{"stockId":3000000001758,"date":"2024-12-12T16:00:00.000Z","nv":1.369,"tnv":1.369},{"stockId":3000000001758,"date":"2024-12-11T16:00:00.000Z","nv":1.395,"tnv":1.395},{"stockId":3000000001758,"date":"2024-12-10T16:00:00.000Z","nv":1.364,"tnv":1.364},{"stockId":3000000001758,"date":"2024-12-09T16:00:00.000Z","nv":1.365,"tnv":1.365},{"stockId":3000000001758,"date":"2024-12-08T16:00:00.000Z","nv":1.354,"tnv":1.354},{"stockId":3000000001758,"date":"2024-12-05T16:00:00.000Z","nv":1.364,"tnv":1.364},{"stockId":3000000001758,"date":"2024-12-04T16:00:00.000Z","nv":1.352,"tnv":1.352},{"stockId":3000000001758,"date":"2024-12-03T16:00:00.000Z","nv":1.345,"tnv":1.345},{"stockId":3000000001758,"date":"2024-12-02T16:00:00.000Z","nv":1.356,"tnv":1.356},{"stockId":3000000001758,"date":"2024-12-01T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000001758,"date":"2024-11-28T16:00:00.000Z","nv":1.351,"tnv":1.351},{"stockId":3000000001758,"date":"2024-11-27T16:00:00.000Z","nv":1.335,"tnv":1.335},{"stockId":3000000001758,"date":"2024-11-26T16:00:00.000Z","nv":1.34,"tnv":1.34},{"stockId":3000000001758,"date":"2024-11-25T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000001758,"date":"2024-11-24T16:00:00.000Z","nv":1.312,"tnv":1.312},{"stockId":3000000001758,"date":"2024-11-21T16:00:00.000Z","nv":1.324,"tnv":1.324},{"stockId":3000000001758,"date":"2024-11-20T16:00:00.000Z","nv":1.366,"tnv":1.366},{"stockId":3000000001758,"date":"2024-11-19T16:00:00.000Z","nv":1.371,"tnv":1.371},{"stockId":3000000001758,"date":"2024-11-18T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000001758,"date":"2024-11-17T16:00:00.000Z","nv":1.344,"tnv":1.344},{"stockId":3000000001758,"date":"2024-11-14T16:00:00.000Z","nv":1.354,"tnv":1.354},{"stockId":3000000001758,"date":"2024-11-13T16:00:00.000Z","nv":1.402,"tnv":1.402},{"stockId":3000000001758,"date":"2024-11-12T16:00:00.000Z","nv":1.45,"tnv":1.45},{"stockId":3000000001758,"date":"2024-11-11T16:00:00.000Z","nv":1.451,"tnv":1.451},{"stockId":3000000001758,"date":"2024-11-10T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000001758,"date":"2024-11-07T16:00:00.000Z","nv":1.464,"tnv":1.464},{"stockId":3000000001758,"date":"2024-11-06T16:00:00.000Z","nv":1.436,"tnv":1.436},{"stockId":3000000001758,"date":"2024-11-05T16:00:00.000Z","nv":1.453,"tnv":1.453},{"stockId":3000000001758,"date":"2024-11-04T16:00:00.000Z","nv":1.441,"tnv":1.441},{"stockId":3000000001758,"date":"2024-11-03T16:00:00.000Z","nv":1.379,"tnv":1.379},{"stockId":3000000001758,"date":"2024-10-31T16:00:00.000Z","nv":1.345,"tnv":1.345},{"stockId":3000000001758,"date":"2024-10-30T16:00:00.000Z","nv":1.372,"tnv":1.372},{"stockId":3000000001758,"date":"2024-10-29T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000001758,"date":"2024-10-28T16:00:00.000Z","nv":1.389,"tnv":1.389},{"stockId":3000000001758,"date":"2024-10-27T16:00:00.000Z","nv":1.405,"tnv":1.405},{"stockId":3000000001758,"date":"2024-10-24T16:00:00.000Z","nv":1.399,"tnv":1.399},{"stockId":3000000001758,"date":"2024-10-23T16:00:00.000Z","nv":1.382,"tnv":1.382},{"stockId":3000000001758,"date":"2024-10-22T16:00:00.000Z","nv":1.408,"tnv":1.408},{"stockId":3000000001758,"date":"2024-10-21T16:00:00.000Z","nv":1.391,"tnv":1.391},{"stockId":3000000001758,"date":"2024-10-20T16:00:00.000Z","nv":1.392,"tnv":1.392},{"stockId":3000000001758,"date":"2024-10-17T16:00:00.000Z","nv":1.361,"tnv":1.361},{"stockId":3000000001758,"date":"2024-10-16T16:00:00.000Z","nv":1.306,"tnv":1.306},{"stockId":3000000001758,"date":"2024-10-15T16:00:00.000Z","nv":1.301,"tnv":1.301},{"stockId":3000000001758,"date":"2024-10-14T16:00:00.000Z","nv":1.314,"tnv":1.314},{"stockId":3000000001758,"date":"2024-10-13T16:00:00.000Z","nv":1.335,"tnv":1.335},{"stockId":3000000001758,"date":"2024-10-10T16:00:00.000Z","nv":1.295,"tnv":1.295},{"stockId":3000000001758,"date":"2024-10-09T16:00:00.000Z","nv":1.362,"tnv":1.362},{"stockId":3000000001758,"date":"2024-10-08T16:00:00.000Z","nv":1.366,"tnv":1.366},{"stockId":3000000001758,"date":"2024-10-07T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000001758,"date":"2024-09-29T16:00:00.000Z","nv":1.35,"tnv":1.35},{"stockId":3000000001758,"date":"2024-09-26T16:00:00.000Z","nv":1.216,"tnv":1.216},{"stockId":3000000001758,"date":"2024-09-25T16:00:00.000Z","nv":1.162,"tnv":1.162},{"stockId":3000000001758,"date":"2024-09-24T16:00:00.000Z","nv":1.126,"tnv":1.126},{"stockId":3000000001758,"date":"2024-09-23T16:00:00.000Z","nv":1.114,"tnv":1.114},{"stockId":3000000001758,"date":"2024-09-22T16:00:00.000Z","nv":1.082,"tnv":1.082},{"stockId":3000000001758,"date":"2024-09-19T16:00:00.000Z","nv":1.083,"tnv":1.083},{"stockId":3000000001758,"date":"2024-09-18T16:00:00.000Z","nv":1.091,"tnv":1.091},{"stockId":3000000001758,"date":"2024-09-17T16:00:00.000Z","nv":1.09,"tnv":1.09},{"stockId":3000000001758,"date":"2024-09-12T16:00:00.000Z","nv":1.087,"tnv":1.087},{"stockId":3000000001758,"date":"2024-09-11T16:00:00.000Z","nv":1.102,"tnv":1.102},{"stockId":3000000001758,"date":"2024-09-10T16:00:00.000Z","nv":1.11,"tnv":1.11},{"stockId":3000000001758,"date":"2024-09-09T16:00:00.000Z","nv":1.105,"tnv":1.105},{"stockId":3000000001758,"date":"2024-09-08T16:00:00.000Z","nv":1.104,"tnv":1.104},{"stockId":3000000001758,"date":"2024-09-05T16:00:00.000Z","nv":1.108,"tnv":1.108},{"stockId":3000000001758,"date":"2024-09-04T16:00:00.000Z","nv":1.124,"tnv":1.124},{"stockId":3000000001758,"date":"2024-09-03T16:00:00.000Z","nv":1.121,"tnv":1.121},{"stockId":3000000001758,"date":"2024-09-02T16:00:00.000Z","nv":1.123,"tnv":1.123},{"stockId":3000000001758,"date":"2024-09-01T16:00:00.000Z","nv":1.11,"tnv":1.11},{"stockId":3000000001758,"date":"2024-08-29T16:00:00.000Z","nv":1.13,"tnv":1.13},{"stockId":3000000001758,"date":"2024-08-28T16:00:00.000Z","nv":1.118,"tnv":1.118},{"stockId":3000000001758,"date":"2024-08-27T16:00:00.000Z","nv":1.1,"tnv":1.1},{"stockId":3000000001758,"date":"2024-08-26T16:00:00.000Z","nv":1.082,"tnv":1.082},{"stockId":3000000001758,"date":"2024-08-25T16:00:00.000Z","nv":1.088,"tnv":1.088},{"stockId":3000000001758,"date":"2024-08-22T16:00:00.000Z","nv":1.097,"tnv":1.097},{"stockId":3000000001758,"date":"2024-08-21T16:00:00.000Z","nv":1.094,"tnv":1.094},{"stockId":3000000001758,"date":"2024-08-20T16:00:00.000Z","nv":1.098,"tnv":1.098},{"stockId":3000000001758,"date":"2024-08-19T16:00:00.000Z","nv":1.104,"tnv":1.104},{"stockId":3000000001758,"date":"2024-08-18T16:00:00.000Z","nv":1.12,"tnv":1.12},{"stockId":3000000001758,"date":"2024-08-15T16:00:00.000Z","nv":1.123,"tnv":1.123},{"stockId":3000000001758,"date":"2024-08-14T16:00:00.000Z","nv":1.134,"tnv":1.134},{"stockId":3000000001758,"date":"2024-08-13T16:00:00.000Z","nv":1.13,"tnv":1.13},{"stockId":3000000001758,"date":"2024-08-12T16:00:00.000Z","nv":1.146,"tnv":1.146},{"stockId":3000000001758,"date":"2024-08-11T16:00:00.000Z","nv":1.136,"tnv":1.136},{"stockId":3000000001758,"date":"2024-08-08T16:00:00.000Z","nv":1.144,"tnv":1.144},{"stockId":3000000001758,"date":"2024-08-07T16:00:00.000Z","nv":1.154,"tnv":1.154},{"stockId":3000000001758,"date":"2024-08-06T16:00:00.000Z","nv":1.178,"tnv":1.178},{"stockId":3000000001758,"date":"2024-08-05T16:00:00.000Z","nv":1.173,"tnv":1.173},{"stockId":3000000001758,"date":"2024-08-04T16:00:00.000Z","nv":1.15,"tnv":1.15},{"stockId":3000000001758,"date":"2024-08-01T16:00:00.000Z","nv":1.178,"tnv":1.178},{"stockId":3000000001758,"date":"2024-07-31T16:00:00.000Z","nv":1.194,"tnv":1.194},{"stockId":3000000001758,"date":"2024-07-30T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000001758,"date":"2024-07-29T16:00:00.000Z","nv":1.185,"tnv":1.185},{"stockId":3000000001758,"date":"2024-07-28T16:00:00.000Z","nv":1.185,"tnv":1.185},{"stockId":3000000001758,"date":"2024-07-25T16:00:00.000Z","nv":1.198,"tnv":1.198},{"stockId":3000000001758,"date":"2024-07-24T16:00:00.000Z","nv":1.167,"tnv":1.167},{"stockId":3000000001758,"date":"2024-07-23T16:00:00.000Z","nv":1.171,"tnv":1.171},{"stockId":3000000001758,"date":"2024-07-22T16:00:00.000Z","nv":1.168,"tnv":1.168},{"stockId":3000000001758,"date":"2024-07-21T16:00:00.000Z","nv":1.201,"tnv":1.201},{"stockId":3000000001758,"date":"2024-07-18T16:00:00.000Z","nv":1.196,"tnv":1.196},{"stockId":3000000001758,"date":"2024-07-17T16:00:00.000Z","nv":1.184,"tnv":1.184},{"stockId":3000000001758,"date":"2024-07-16T16:00:00.000Z","nv":1.159,"tnv":1.159},{"stockId":3000000001758,"date":"2024-07-15T16:00:00.000Z","nv":1.164,"tnv":1.164}],"influencesList":[]}