window.pageData = {"startDate":"2024-06-11T07:56:02.079Z","endDate":"2026-06-11T07:56:02.079Z","stock":{"_id":3000000003761,"stockCode":"003761","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-04-27T16:00:00.000Z","setUpScale":205444000,"market":"a","tickerId":3761,"custody":"宁波银行股份有限公司","name":"国泰中证500指数增强型证券投资基金","shortName":"国泰中证500指数增强C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzz500zszqxzqtzjj","indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴中昊","stockType":"fund_manager","stockCode":"db20840099","exchange":"fm","tickerId":232608227600}],"hotMetrics":{"fss":{"stockId":3000000003761,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0127,"f_ind_h_s_r":0.9873000000000001,"f_h_a":750,"f_h_s_a":4274,"f_ind_h_s_r_c_1y":0.005300000000000082,"f_ind_h_s_r_c_hy":0.012500000000000067,"f_ins_h_s_r_c_1y":-0.005300000000000003,"f_ins_h_s_r_c_hy":-0.0125,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003761,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.5153804641122504,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.7304421768707483,"f_p_r_m3_ssc":5704,"f_p_r_m3_ssrp":0.6810450640014027,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.4441596484804101,"f_p_r_y1_ssc":4739,"f_p_r_y1_ssrp":0.41409877585479105,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.42152216336771675,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.31595197255574614,"f_p_r_y5_ssc":1805,"f_p_r_y5_ssrp":0.41019955654101997,"f_cagr_p_r_fs_ssc":5969,"f_cagr_p_r_fs_ssrp":0.6100871313672922},"fp":{"stockId":3000000003761,"type":"fp","f_p_r_fys":0.03141471642420357,"f_p_r_m1":-0.08759714019272624,"f_p_r_m3":-0.06913611569199607,"f_p_r_m6":0.06773372135321942,"f_p_r_y1":0.34840132304299987,"f_p_r_y3":0.4284601907728254,"f_p_r_y5":0.134771514729761,"f_cagr_p_r_fs":0.05041498008775158,"f_p_r_d1":-0.0025768615603339873,"f_p_r_y2":0.5151765434647964,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.5308056872037915,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.03349282296650718,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.009478672985781991,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.22279792746113988,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.22395833333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.21311475409836064,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.16374269005847952,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.1503267973856209,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.98,"last_data_date":"2026-06-09T16:00:00.000Z"},"ff":{"stockId":3000000003761,"type":"ff","f_m_f":267150,"f_m_f_r":0.01,"f_c_f":26715,"f_c_f_r":0.001,"f_m_a_c_f":293865,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000003761,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":1.4676,"f_nv_cr":-0.00964977393886235},"f_as":{"stockId":3000000003761,"type":"f_as","f_tas":23140881.9726,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003760,"stockCode":"003760","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-04-27T16:00:00.000Z","setUpScale":205444000,"market":"a","tickerId":3760,"custody":"宁波银行股份有限公司","name":"国泰中证500指数增强型证券投资基金","shortName":"国泰中证500指数增强(003760)","fundSecondLevel":"company","lastUpdated":"2026-06-05T17:13:10.604Z","__csrcFundId":4619,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证500指数增强","pinyin":"gtzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":600879,"holdings":68600,"marketCap":1525664,"netValueRatio":0.0145,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":2195,"holdings":163600,"marketCap":1475672,"netValueRatio":0.014,"quarterlyChange":0.27221438645980256,"stock":{"stockCode":"002195","exchange":"sz","stockType":"company","tickerId":2195,"name":"岩山科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":2156,"holdings":34900,"marketCap":1442417,"netValueRatio":0.0137,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":2008,"holdings":23400,"marketCap":1433952,"netValueRatio":0.0136,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":688777,"holdings":21300,"marketCap":1372785,"netValueRatio":0.013,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":601168,"holdings":54700,"marketCap":1367500,"netValueRatio":0.013,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":2340,"holdings":169900,"marketCap":1340511,"netValueRatio":0.0127,"quarterlyChange":-0.0562200956937805,"stock":{"stockCode":"002340","exchange":"sz","stockType":"company","tickerId":2340,"name":"格林美"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":600096,"holdings":40100,"marketCap":1338939,"netValueRatio":0.0127,"quarterlyChange":-0.0005986231667156616,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":2851,"holdings":13700,"marketCap":1331640,"netValueRatio":0.0126,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003760,"stockId":688002,"holdings":13017,"marketCap":1317320,"netValueRatio":0.0125,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003761,"nv":1.4676,"tnv":1.5305},{"stockId":3000000003761,"date":"2026-06-08T16:00:00.000Z","nv":1.4819,"tnv":1.5448},{"stockId":3000000003761,"date":"2026-06-07T16:00:00.000Z","nv":1.4467,"tnv":1.5096},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003761,"nv":1.4993,"tnv":1.5622},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003761,"nv":1.5139,"tnv":1.5768},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003761,"nv":1.5241,"tnv":1.587},{"stockId":3000000003761,"date":"2026-06-01T16:00:00.000Z","nv":1.5179,"tnv":1.5808},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003761,"nv":1.5169,"tnv":1.5798},{"stockId":3000000003761,"date":"2026-05-28T16:00:00.000Z","nv":1.5286,"tnv":1.5915},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003761,"nv":1.562,"tnv":1.6249},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003761,"nv":1.5586,"tnv":1.6215},{"stockId":3000000003761,"date":"2026-05-25T16:00:00.000Z","nv":1.5827,"tnv":1.6456},{"stockId":3000000003761,"date":"2026-05-24T16:00:00.000Z","nv":1.5863,"tnv":1.6492},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003761,"nv":1.5722,"tnv":1.6351},{"stockId":3000000003761,"date":"2026-05-20T16:00:00.000Z","nv":1.5435,"tnv":1.6064},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003761,"nv":1.586,"tnv":1.6489},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003761,"nv":1.5864,"tnv":1.6493},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003761,"nv":1.5746,"tnv":1.6375},{"stockId":3000000003761,"date":"2026-05-14T16:00:00.000Z","nv":1.5652,"tnv":1.6281},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003761,"nv":1.5891,"tnv":1.652},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003761,"nv":1.6331,"tnv":1.696},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003761,"nv":1.6116,"tnv":1.6745},{"stockId":3000000003761,"date":"2026-05-10T16:00:00.000Z","nv":1.6229,"tnv":1.6858},{"stockId":3000000003761,"date":"2026-05-07T16:00:00.000Z","nv":1.6085,"tnv":1.6714},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003761,"nv":1.6003,"tnv":1.6632},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003761,"nv":1.5757,"tnv":1.6386},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003761,"nv":1.5362,"tnv":1.5991},{"stockId":3000000003761,"date":"2026-04-28T16:00:00.000Z","nv":1.5318,"tnv":1.5947},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003761,"nv":1.5122,"tnv":1.5751},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003761,"nv":1.5356,"tnv":1.5985},{"stockId":3000000003761,"date":"2026-04-23T16:00:00.000Z","nv":1.5221,"tnv":1.585},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003761,"nv":1.5347,"tnv":1.5976},{"stockId":3000000003761,"date":"2026-04-21T16:00:00.000Z","nv":1.5488,"tnv":1.6117},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003761,"nv":1.5342,"tnv":1.5971},{"stockId":3000000003761,"date":"2026-04-19T16:00:00.000Z","nv":1.5424,"tnv":1.6053},{"stockId":3000000003761,"date":"2026-04-16T16:00:00.000Z","nv":1.5211,"tnv":1.584},{"stockId":3000000003761,"date":"2026-04-15T16:00:00.000Z","nv":1.5165,"tnv":1.5794},{"stockId":3000000003761,"date":"2026-04-14T16:00:00.000Z","nv":1.493,"tnv":1.5559},{"stockId":3000000003761,"date":"2026-04-13T16:00:00.000Z","nv":1.506,"tnv":1.5689},{"stockId":3000000003761,"date":"2026-04-12T16:00:00.000Z","nv":1.4816,"tnv":1.5445},{"stockId":3000000003761,"date":"2026-04-09T16:00:00.000Z","nv":1.4849,"tnv":1.5478},{"stockId":3000000003761,"date":"2026-04-08T16:00:00.000Z","nv":1.4731,"tnv":1.536},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003761,"nv":1.4852,"tnv":1.5481},{"stockId":3000000003761,"date":"2026-04-06T16:00:00.000Z","nv":1.4137,"tnv":1.4766},{"stockId":3000000003761,"date":"2026-04-02T16:00:00.000Z","nv":1.404,"tnv":1.4669},{"stockId":3000000003761,"date":"2026-04-01T16:00:00.000Z","nv":1.4235,"tnv":1.4864},{"stockId":3000000003761,"date":"2026-03-31T16:00:00.000Z","nv":1.4563,"tnv":1.5192},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003761,"nv":1.4349,"tnv":1.4978},{"stockId":3000000003761,"date":"2026-03-29T16:00:00.000Z","nv":1.4566,"tnv":1.5195},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003761,"nv":1.4495,"tnv":1.5124},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003761,"nv":1.4314,"tnv":1.4943},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003761,"nv":1.4512,"tnv":1.5141},{"stockId":3000000003761,"date":"2026-03-23T16:00:00.000Z","nv":1.4214,"tnv":1.4843},{"stockId":3000000003761,"date":"2026-03-22T16:00:00.000Z","nv":1.3963,"tnv":1.4592},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003761,"nv":1.4575,"tnv":1.5204},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003761,"nv":1.4813,"tnv":1.5442},{"stockId":3000000003761,"date":"2026-03-17T16:00:00.000Z","nv":1.5224,"tnv":1.5853},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003761,"nv":1.5087,"tnv":1.5716},{"stockId":3000000003761,"date":"2026-03-15T16:00:00.000Z","nv":1.5361,"tnv":1.599},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003761,"nv":1.5513,"tnv":1.6142},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003761,"nv":1.5723,"tnv":1.6352},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003761,"nv":1.5768,"tnv":1.6397},{"stockId":3000000003761,"date":"2026-03-09T16:00:00.000Z","nv":1.5766,"tnv":1.6395},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003761,"nv":1.5542,"tnv":1.6171},{"stockId":3000000003761,"date":"2026-03-05T16:00:00.000Z","nv":1.5656,"tnv":1.6285},{"stockId":3000000003761,"date":"2026-03-04T16:00:00.000Z","nv":1.5605,"tnv":1.6234},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003761,"nv":1.5483,"tnv":1.6112},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003761,"nv":1.5592,"tnv":1.6221},{"stockId":3000000003761,"date":"2026-03-01T16:00:00.000Z","nv":1.6248,"tnv":1.6877},{"stockId":3000000003761,"date":"2026-02-26T16:00:00.000Z","nv":1.629,"tnv":1.6919},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003761,"nv":1.6113,"tnv":1.6742},{"stockId":3000000003761,"date":"2026-02-24T16:00:00.000Z","nv":1.6096,"tnv":1.6725},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003761,"nv":1.579,"tnv":1.6419},{"stockId":3000000003761,"date":"2026-02-12T16:00:00.000Z","nv":1.5645,"tnv":1.6274},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003761,"nv":1.5809,"tnv":1.6438},{"stockId":3000000003761,"date":"2026-02-10T16:00:00.000Z","nv":1.5726,"tnv":1.6355},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003761,"nv":1.562,"tnv":1.6249},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003761,"nv":1.5648,"tnv":1.6277},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003761,"nv":1.5373,"tnv":1.6002},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003761,"nv":1.538,"tnv":1.6009},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003761,"nv":1.5605,"tnv":1.6234},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003761,"nv":1.5546,"tnv":1.6175},{"stockId":3000000003761,"date":"2026-02-01T16:00:00.000Z","nv":1.5133,"tnv":1.5762},{"stockId":3000000003761,"date":"2026-01-29T16:00:00.000Z","nv":1.5717,"tnv":1.6346},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003761,"nv":1.5955,"tnv":1.6584},{"stockId":3000000003761,"date":"2026-01-27T16:00:00.000Z","nv":1.6085,"tnv":1.6714},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003761,"nv":1.5947,"tnv":1.6576},{"stockId":3000000003761,"date":"2026-01-25T16:00:00.000Z","nv":1.5879,"tnv":1.6508},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003761,"nv":1.5979,"tnv":1.6608},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003761,"nv":1.5685,"tnv":1.6314},{"stockId":3000000003761,"date":"2026-01-20T16:00:00.000Z","nv":1.565,"tnv":1.6279},{"stockId":3000000003761,"date":"2026-01-19T16:00:00.000Z","nv":1.5444,"tnv":1.6073},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003761,"nv":1.5509,"tnv":1.6138},{"stockId":3000000003761,"date":"2026-01-15T16:00:00.000Z","nv":1.5394,"tnv":1.6023},{"stockId":3000000003761,"date":"2026-01-14T16:00:00.000Z","nv":1.5351,"tnv":1.598},{"stockId":3000000003761,"date":"2026-01-13T16:00:00.000Z","nv":1.5314,"tnv":1.5943},{"stockId":3000000003761,"date":"2026-01-12T16:00:00.000Z","nv":1.5246,"tnv":1.5875},{"stockId":3000000003761,"date":"2026-01-11T16:00:00.000Z","nv":1.5411,"tnv":1.604},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003761,"nv":1.5129,"tnv":1.5758},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003761,"nv":1.4884,"tnv":1.5513},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003761,"nv":1.4864,"tnv":1.5493},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003761,"nv":1.4827,"tnv":1.5456},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003761,"nv":1.4512,"tnv":1.5141},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003761,"nv":1.4229,"tnv":1.4858},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003761,"nv":1.4212,"tnv":1.4841},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003761,"nv":1.4162,"tnv":1.4791},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003761,"nv":1.4275,"tnv":1.4904},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003761,"nv":1.4195,"tnv":1.4824},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003761,"nv":1.412,"tnv":1.4749},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003761,"nv":1.3978,"tnv":1.4607},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003761,"nv":1.3982,"tnv":1.4611},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003761,"nv":1.3859,"tnv":1.4488},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003761,"nv":1.3667,"tnv":1.4296},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003761,"nv":1.3715,"tnv":1.4344},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003761,"nv":1.3485,"tnv":1.4114},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003761,"nv":1.3652,"tnv":1.4281},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003761,"nv":1.3724,"tnv":1.4353},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003761,"nv":1.3583,"tnv":1.4212},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003761,"nv":1.3745,"tnv":1.4374},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003761,"nv":1.3667,"tnv":1.4296},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003761,"nv":1.3767,"tnv":1.4396},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003761,"nv":1.3623,"tnv":1.4252},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003761,"nv":1.3426,"tnv":1.4055},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003761,"nv":1.3411,"tnv":1.404},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003761,"nv":1.346,"tnv":1.4089},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003761,"nv":1.3533,"tnv":1.4162},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003761,"nv":1.34,"tnv":1.4029},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003761,"nv":1.3265,"tnv":1.3894},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003761,"nv":1.3287,"tnv":1.3916},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003761,"nv":1.3274,"tnv":1.3903},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003761,"nv":1.3121,"tnv":1.375},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003761,"nv":1.3002,"tnv":1.3631},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003761,"nv":1.3401,"tnv":1.403},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003761,"nv":1.349,"tnv":1.4119},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003761,"nv":1.3547,"tnv":1.4176},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003761,"nv":1.3668,"tnv":1.4297},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003761,"nv":1.3726,"tnv":1.4355},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003761,"nv":1.3853,"tnv":1.4482},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003761,"nv":1.3698,"tnv":1.4327},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003761,"nv":1.3776,"tnv":1.4405},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003761,"nv":1.3845,"tnv":1.4474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003761,"nv":1.3797,"tnv":1.4426},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003761,"nv":1.385,"tnv":1.4479},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003761,"nv":1.3671,"tnv":1.43},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003761,"nv":1.3639,"tnv":1.4268},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003761,"nv":1.3839,"tnv":1.4468},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003761,"nv":1.3861,"tnv":1.449},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003761,"nv":1.387,"tnv":1.4499},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003761,"nv":1.4039,"tnv":1.4668},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003761,"nv":1.3878,"tnv":1.4507},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003761,"nv":1.3946,"tnv":1.4575},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003761,"nv":1.3757,"tnv":1.4386},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003761,"nv":1.3623,"tnv":1.4252},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003761,"nv":1.3592,"tnv":1.4221},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003761,"nv":1.3646,"tnv":1.4275},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003761,"nv":1.341,"tnv":1.4039},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003761,"nv":1.3344,"tnv":1.3973},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003761,"nv":1.3686,"tnv":1.4315},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003761,"nv":1.385,"tnv":1.4479},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003761,"nv":1.368,"tnv":1.4309},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003761,"nv":1.3953,"tnv":1.4582},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003761,"nv":1.3978,"tnv":1.4607},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003761,"nv":1.4205,"tnv":1.4834},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003761,"nv":1.3925,"tnv":1.4554},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003761,"nv":1.3785,"tnv":1.4414},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003761,"nv":1.3604,"tnv":1.4233},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003761,"nv":1.3756,"tnv":1.4385},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003761,"nv":1.3673,"tnv":1.4302},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003761,"nv":1.3347,"tnv":1.3976},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003761,"nv":1.3447,"tnv":1.4076},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003761,"nv":1.3405,"tnv":1.4034},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003761,"nv":1.3388,"tnv":1.4017},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003761,"nv":1.3568,"tnv":1.4197},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003761,"nv":1.3481,"tnv":1.411},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003761,"nv":1.3385,"tnv":1.4014},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003761,"nv":1.3402,"tnv":1.4031},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003761,"nv":1.3372,"tnv":1.4001},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003761,"nv":1.3109,"tnv":1.3738},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003761,"nv":1.3106,"tnv":1.3735},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003761,"nv":1.3162,"tnv":1.3791},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003761,"nv":1.3034,"tnv":1.3663},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003761,"nv":1.2684,"tnv":1.3313},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003761,"nv":1.2935,"tnv":1.3564},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003761,"nv":1.3076,"tnv":1.3705},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003761,"nv":1.3243,"tnv":1.3872},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003761,"nv":1.3069,"tnv":1.3698},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003761,"nv":1.2992,"tnv":1.3621},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003761,"nv":1.2857,"tnv":1.3486},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003761,"nv":1.3061,"tnv":1.369},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003761,"nv":1.2999,"tnv":1.3628},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003761,"nv":1.2815,"tnv":1.3444},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003761,"nv":1.265,"tnv":1.3279},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003761,"nv":1.2673,"tnv":1.3302},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003761,"nv":1.2514,"tnv":1.3143},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003761,"nv":1.2519,"tnv":1.3148},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003761,"nv":1.2399,"tnv":1.3028},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003761,"nv":1.2186,"tnv":1.2815},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003761,"nv":1.2285,"tnv":1.2914},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003761,"nv":1.2152,"tnv":1.2781},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003761,"nv":1.211,"tnv":1.2739},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003761,"nv":1.2044,"tnv":1.2673},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003761,"nv":1.2013,"tnv":1.2642},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003761,"nv":1.2057,"tnv":1.2686},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003761,"nv":1.1958,"tnv":1.2587},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003761,"nv":1.1848,"tnv":1.2477},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003761,"nv":1.1734,"tnv":1.2363},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003761,"nv":1.1713,"tnv":1.2342},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003761,"nv":1.1859,"tnv":1.2488},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003761,"nv":1.1888,"tnv":1.2517},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003761,"nv":1.1848,"tnv":1.2477},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003761,"nv":1.1858,"tnv":1.2487},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003761,"nv":1.1845,"tnv":1.2474},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003761,"nv":1.1729,"tnv":1.2358},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003761,"nv":1.1738,"tnv":1.2367},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003761,"nv":1.1644,"tnv":1.2273},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003761,"nv":1.1531,"tnv":1.216},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003761,"nv":1.1516,"tnv":1.2145},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003761,"nv":1.1438,"tnv":1.2067},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003761,"nv":1.1422,"tnv":1.2051},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003761,"nv":1.1446,"tnv":1.2075},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003761,"nv":1.1412,"tnv":1.2041},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003761,"nv":1.1309,"tnv":1.1938},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003761,"nv":1.1231,"tnv":1.186},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003761,"nv":1.1236,"tnv":1.1865},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003761,"nv":1.1112,"tnv":1.1741},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003761,"nv":1.1134,"tnv":1.1763},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003761,"nv":1.1153,"tnv":1.1782},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003761,"nv":1.1121,"tnv":1.175},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003761,"nv":1.1177,"tnv":1.1806},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003761,"nv":1.1154,"tnv":1.1783},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003761,"nv":1.1097,"tnv":1.1726},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003761,"nv":1.1057,"tnv":1.1686},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003761,"nv":1.1098,"tnv":1.1727},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003761,"nv":1.0929,"tnv":1.1558},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003761,"nv":1.0699,"tnv":1.1328},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003761,"nv":1.0653,"tnv":1.1282},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003761,"nv":1.0713,"tnv":1.1342},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003761,"nv":1.0831,"tnv":1.146},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003761,"nv":1.0838,"tnv":1.1467},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003761,"nv":1.087,"tnv":1.1499},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003761,"nv":1.082,"tnv":1.1449},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003761,"nv":1.0956,"tnv":1.1585},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003761,"nv":1.0931,"tnv":1.156},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003761,"nv":1.0884,"tnv":1.1513},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003761,"nv":1.0995,"tnv":1.1624},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003761,"nv":1.0922,"tnv":1.1551},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003761,"nv":1.0908,"tnv":1.1537},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003761,"nv":1.0882,"tnv":1.1511},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003761,"nv":1.0789,"tnv":1.1418},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003761,"nv":1.0781,"tnv":1.141},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003761,"nv":1.0856,"tnv":1.1485},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003761,"nv":1.0707,"tnv":1.1336},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003761,"nv":1.0709,"tnv":1.1338},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003761,"nv":1.0728,"tnv":1.1357},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003761,"nv":1.0706,"tnv":1.1335},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003761,"nv":1.0783,"tnv":1.1412},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003761,"nv":1.0843,"tnv":1.1472},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003761,"nv":1.0828,"tnv":1.1457},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003761,"nv":1.0791,"tnv":1.142},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003761,"nv":1.0779,"tnv":1.1408},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003761,"nv":1.0789,"tnv":1.1418},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003761,"nv":1.0925,"tnv":1.1554},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003761,"nv":1.0896,"tnv":1.1525},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003761,"nv":1.0895,"tnv":1.1524},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003761,"nv":1.0796,"tnv":1.1425},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003761,"nv":1.0869,"tnv":1.1498},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003761,"nv":1.0816,"tnv":1.1445},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003761,"nv":1.0796,"tnv":1.1425},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003761,"nv":1.0619,"tnv":1.1248},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003761,"nv":1.0609,"tnv":1.1238},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003761,"nv":1.0583,"tnv":1.1212},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003761,"nv":1.0629,"tnv":1.1258},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003761,"nv":1.0573,"tnv":1.1202},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003761,"nv":1.0613,"tnv":1.1242},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003761,"nv":1.0596,"tnv":1.1225},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003761,"nv":1.0602,"tnv":1.1231},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003761,"nv":1.0445,"tnv":1.1074},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003761,"nv":1.0405,"tnv":1.1034},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003761,"nv":1.0397,"tnv":1.1026},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003761,"nv":1.0474,"tnv":1.1103},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003761,"nv":1.0499,"tnv":1.1128},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003761,"nv":1.0426,"tnv":1.1055},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003761,"nv":1.038,"tnv":1.1009},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003761,"nv":1.0215,"tnv":1.0844},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003761,"nv":1.0013,"tnv":1.0642},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003761,"nv":0.9938,"tnv":1.0567},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003761,"nv":1.0985,"tnv":1.1614},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003761,"nv":1.1047,"tnv":1.1676},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003761,"nv":1.102,"tnv":1.1649},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003761,"nv":1.0959,"tnv":1.1588},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003761,"nv":1.1079,"tnv":1.1708},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003761,"nv":1.118,"tnv":1.1809},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003761,"nv":1.1174,"tnv":1.1803},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003761,"nv":1.1168,"tnv":1.1797},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003761,"nv":1.1165,"tnv":1.1794},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003761,"nv":1.1207,"tnv":1.1836},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003761,"nv":1.1343,"tnv":1.1972},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003761,"nv":1.1385,"tnv":1.2014},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003761,"nv":1.1432,"tnv":1.2061},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003761,"nv":1.1381,"tnv":1.201},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003761,"nv":1.1405,"tnv":1.2034},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003761,"nv":1.1212,"tnv":1.1841},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003761,"nv":1.13,"tnv":1.1929},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003761,"nv":1.1275,"tnv":1.1904},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003761,"nv":1.1225,"tnv":1.1854},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003761,"nv":1.1254,"tnv":1.1883},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003761,"nv":1.1289,"tnv":1.1918},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003761,"nv":1.1117,"tnv":1.1746},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003761,"nv":1.1092,"tnv":1.1721},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003761,"nv":1.0999,"tnv":1.1628},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003761,"nv":1.0926,"tnv":1.1555},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003761,"nv":1.1202,"tnv":1.1831},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003761,"nv":1.1237,"tnv":1.1866},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003761,"nv":1.1132,"tnv":1.1761},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003761,"nv":1.125,"tnv":1.1879},{"stockId":3000000003761,"date":"2025-02-20T16:00:00.000Z","nv":1.1256,"tnv":1.1885},{"stockId":3000000003761,"date":"2025-02-19T16:00:00.000Z","nv":1.1104,"tnv":1.1733},{"stockId":3000000003761,"date":"2025-02-18T16:00:00.000Z","nv":1.1037,"tnv":1.1666},{"stockId":3000000003761,"date":"2025-02-17T16:00:00.000Z","nv":1.0864,"tnv":1.1493},{"stockId":3000000003761,"date":"2025-02-16T16:00:00.000Z","nv":1.1014,"tnv":1.1643},{"stockId":3000000003761,"date":"2025-02-13T16:00:00.000Z","nv":1.0987,"tnv":1.1616},{"stockId":3000000003761,"date":"2025-02-12T16:00:00.000Z","nv":1.0869,"tnv":1.1498},{"stockId":3000000003761,"date":"2025-02-11T16:00:00.000Z","nv":1.0943,"tnv":1.1572},{"stockId":3000000003761,"date":"2025-02-10T16:00:00.000Z","nv":1.0796,"tnv":1.1425},{"stockId":3000000003761,"date":"2025-02-09T16:00:00.000Z","nv":1.0842,"tnv":1.1471},{"stockId":3000000003761,"date":"2025-02-06T16:00:00.000Z","nv":1.072,"tnv":1.1349},{"stockId":3000000003761,"date":"2025-02-05T16:00:00.000Z","nv":1.0536,"tnv":1.1165},{"stockId":3000000003761,"date":"2025-02-04T16:00:00.000Z","nv":1.0325,"tnv":1.0954},{"stockId":3000000003761,"date":"2025-01-26T16:00:00.000Z","nv":1.024,"tnv":1.0869},{"stockId":3000000003761,"date":"2025-01-23T16:00:00.000Z","nv":1.0319,"tnv":1.0948},{"stockId":3000000003761,"date":"2025-01-22T16:00:00.000Z","nv":1.0193,"tnv":1.0822},{"stockId":3000000003761,"date":"2025-01-21T16:00:00.000Z","nv":1.0204,"tnv":1.0833},{"stockId":3000000003761,"date":"2025-01-20T16:00:00.000Z","nv":1.0271,"tnv":1.09},{"stockId":3000000003761,"date":"2025-01-19T16:00:00.000Z","nv":1.0286,"tnv":1.0915},{"stockId":3000000003761,"date":"2025-01-16T16:00:00.000Z","nv":1.0265,"tnv":1.0894},{"stockId":3000000003761,"date":"2025-01-15T16:00:00.000Z","nv":1.0215,"tnv":1.0844},{"stockId":3000000003761,"date":"2025-01-14T16:00:00.000Z","nv":1.0176,"tnv":1.0805},{"stockId":3000000003761,"date":"2025-01-13T16:00:00.000Z","nv":1.0241,"tnv":1.087},{"stockId":3000000003761,"date":"2025-01-12T16:00:00.000Z","nv":0.9943,"tnv":1.0572},{"stockId":3000000003761,"date":"2025-01-09T16:00:00.000Z","nv":0.9903,"tnv":1.0532},{"stockId":3000000003761,"date":"2025-01-08T16:00:00.000Z","nv":1.0033,"tnv":1.0662},{"stockId":3000000003761,"date":"2025-01-07T16:00:00.000Z","nv":1.0046,"tnv":1.0675},{"stockId":3000000003761,"date":"2025-01-06T16:00:00.000Z","nv":1.0121,"tnv":1.075},{"stockId":3000000003761,"date":"2025-01-05T16:00:00.000Z","nv":1.0074,"tnv":1.0703},{"stockId":3000000003761,"date":"2025-01-02T16:00:00.000Z","nv":1.0039,"tnv":1.0668},{"stockId":3000000003761,"date":"2025-01-01T16:00:00.000Z","nv":1.0222,"tnv":1.0851},{"stockId":3000000003761,"date":"2024-12-30T16:00:00.000Z","nv":1.0558,"tnv":1.1187},{"stockId":3000000003761,"date":"2024-12-29T16:00:00.000Z","nv":1.0864,"tnv":1.1493},{"stockId":3000000003761,"date":"2024-12-26T16:00:00.000Z","nv":1.0856,"tnv":1.1485},{"stockId":3000000003761,"date":"2024-12-25T16:00:00.000Z","nv":1.079,"tnv":1.1419},{"stockId":3000000003761,"date":"2024-12-24T16:00:00.000Z","nv":1.0747,"tnv":1.1376},{"stockId":3000000003761,"date":"2024-12-23T16:00:00.000Z","nv":1.0855,"tnv":1.1484},{"stockId":3000000003761,"date":"2024-12-22T16:00:00.000Z","nv":1.0716,"tnv":1.1345},{"stockId":3000000003761,"date":"2024-12-19T16:00:00.000Z","nv":1.0884,"tnv":1.1513},{"stockId":3000000003761,"date":"2024-12-18T16:00:00.000Z","nv":1.0879,"tnv":1.1508},{"stockId":3000000003761,"date":"2024-12-17T16:00:00.000Z","nv":1.085,"tnv":1.1479},{"stockId":3000000003761,"date":"2024-12-16T16:00:00.000Z","nv":1.0804,"tnv":1.1433},{"stockId":3000000003761,"date":"2024-12-15T16:00:00.000Z","nv":1.0908,"tnv":1.1537},{"stockId":3000000003761,"date":"2024-12-12T16:00:00.000Z","nv":1.0992,"tnv":1.1621},{"stockId":3000000003761,"date":"2024-12-11T16:00:00.000Z","nv":1.1194,"tnv":1.1823},{"stockId":3000000003761,"date":"2024-12-10T16:00:00.000Z","nv":1.1125,"tnv":1.1754},{"stockId":3000000003761,"date":"2024-12-09T16:00:00.000Z","nv":1.1002,"tnv":1.1631},{"stockId":3000000003761,"date":"2024-12-08T16:00:00.000Z","nv":1.0922,"tnv":1.1551},{"stockId":3000000003761,"date":"2024-12-05T16:00:00.000Z","nv":1.0988,"tnv":1.1617},{"stockId":3000000003761,"date":"2024-12-04T16:00:00.000Z","nv":1.0825,"tnv":1.1454},{"stockId":3000000003761,"date":"2024-12-03T16:00:00.000Z","nv":1.0779,"tnv":1.1408},{"stockId":3000000003761,"date":"2024-12-02T16:00:00.000Z","nv":1.089,"tnv":1.1519},{"stockId":3000000003761,"date":"2024-12-01T16:00:00.000Z","nv":1.0917,"tnv":1.1546},{"stockId":3000000003761,"date":"2024-11-28T16:00:00.000Z","nv":1.0763,"tnv":1.1392},{"stockId":3000000003761,"date":"2024-11-27T16:00:00.000Z","nv":1.0612,"tnv":1.1241},{"stockId":3000000003761,"date":"2024-11-26T16:00:00.000Z","nv":1.0675,"tnv":1.1304},{"stockId":3000000003761,"date":"2024-11-25T16:00:00.000Z","nv":1.0458,"tnv":1.1087},{"stockId":3000000003761,"date":"2024-11-24T16:00:00.000Z","nv":1.0519,"tnv":1.1148},{"stockId":3000000003761,"date":"2024-11-21T16:00:00.000Z","nv":1.0542,"tnv":1.1171},{"stockId":3000000003761,"date":"2024-11-20T16:00:00.000Z","nv":1.0929,"tnv":1.1558},{"stockId":3000000003761,"date":"2024-11-19T16:00:00.000Z","nv":1.0942,"tnv":1.1571},{"stockId":3000000003761,"date":"2024-11-18T16:00:00.000Z","nv":1.0845,"tnv":1.1474},{"stockId":3000000003761,"date":"2024-11-17T16:00:00.000Z","nv":1.0676,"tnv":1.1305},{"stockId":3000000003761,"date":"2024-11-14T16:00:00.000Z","nv":1.08,"tnv":1.1429},{"stockId":3000000003761,"date":"2024-11-13T16:00:00.000Z","nv":1.0996,"tnv":1.1625},{"stockId":3000000003761,"date":"2024-11-12T16:00:00.000Z","nv":1.1284,"tnv":1.1913},{"stockId":3000000003761,"date":"2024-11-11T16:00:00.000Z","nv":1.1295,"tnv":1.1924},{"stockId":3000000003761,"date":"2024-11-10T16:00:00.000Z","nv":1.1448,"tnv":1.2077},{"stockId":3000000003761,"date":"2024-11-07T16:00:00.000Z","nv":1.1294,"tnv":1.1923},{"stockId":3000000003761,"date":"2024-11-06T16:00:00.000Z","nv":1.1294,"tnv":1.1923},{"stockId":3000000003761,"date":"2024-11-05T16:00:00.000Z","nv":1.1087,"tnv":1.1716},{"stockId":3000000003761,"date":"2024-11-04T16:00:00.000Z","nv":1.1016,"tnv":1.1645},{"stockId":3000000003761,"date":"2024-11-03T16:00:00.000Z","nv":1.07,"tnv":1.1329},{"stockId":3000000003761,"date":"2024-10-31T16:00:00.000Z","nv":1.0532,"tnv":1.1161},{"stockId":3000000003761,"date":"2024-10-30T16:00:00.000Z","nv":1.064,"tnv":1.1269},{"stockId":3000000003761,"date":"2024-10-29T16:00:00.000Z","nv":1.0559,"tnv":1.1188},{"stockId":3000000003761,"date":"2024-10-28T16:00:00.000Z","nv":1.0527,"tnv":1.1156},{"stockId":3000000003761,"date":"2024-10-27T16:00:00.000Z","nv":1.0655,"tnv":1.1284},{"stockId":3000000003761,"date":"2024-10-24T16:00:00.000Z","nv":1.053,"tnv":1.1159},{"stockId":3000000003761,"date":"2024-10-23T16:00:00.000Z","nv":1.0375,"tnv":1.1004},{"stockId":3000000003761,"date":"2024-10-22T16:00:00.000Z","nv":1.0441,"tnv":1.107},{"stockId":3000000003761,"date":"2024-10-21T16:00:00.000Z","nv":1.0379,"tnv":1.1008},{"stockId":3000000003761,"date":"2024-10-20T16:00:00.000Z","nv":1.0309,"tnv":1.0938},{"stockId":3000000003761,"date":"2024-10-17T16:00:00.000Z","nv":1.0222,"tnv":1.0851},{"stockId":3000000003761,"date":"2024-10-16T16:00:00.000Z","nv":0.9882,"tnv":1.0511},{"stockId":3000000003761,"date":"2024-10-15T16:00:00.000Z","nv":0.9959,"tnv":1.0588},{"stockId":3000000003761,"date":"2024-10-14T16:00:00.000Z","nv":0.9977,"tnv":1.0606},{"stockId":3000000003761,"date":"2024-10-13T16:00:00.000Z","nv":1.0218,"tnv":1.0847},{"stockId":3000000003761,"date":"2024-10-10T16:00:00.000Z","nv":1.0019,"tnv":1.0648},{"stockId":3000000003761,"date":"2024-10-09T16:00:00.000Z","nv":1.0368,"tnv":1.0997},{"stockId":3000000003761,"date":"2024-10-08T16:00:00.000Z","nv":1.0403,"tnv":1.1032},{"stockId":3000000003761,"date":"2024-10-07T16:00:00.000Z","nv":1.1039,"tnv":1.1668},{"stockId":3000000003761,"date":"2024-09-29T16:00:00.000Z","nv":1.0455,"tnv":1.1084},{"stockId":3000000003761,"date":"2024-09-26T16:00:00.000Z","nv":0.9592,"tnv":1.0221},{"stockId":3000000003761,"date":"2024-09-25T16:00:00.000Z","nv":0.9163,"tnv":0.9792},{"stockId":3000000003761,"date":"2024-09-24T16:00:00.000Z","nv":0.8847,"tnv":0.9476},{"stockId":3000000003761,"date":"2024-09-23T16:00:00.000Z","nv":0.8786,"tnv":0.9415},{"stockId":3000000003761,"date":"2024-09-22T16:00:00.000Z","nv":0.8463,"tnv":0.9092},{"stockId":3000000003761,"date":"2024-09-19T16:00:00.000Z","nv":0.8478,"tnv":0.9107},{"stockId":3000000003761,"date":"2024-09-18T16:00:00.000Z","nv":0.8509,"tnv":0.9138},{"stockId":3000000003761,"date":"2024-09-17T16:00:00.000Z","nv":0.8404,"tnv":0.9033},{"stockId":3000000003761,"date":"2024-09-12T16:00:00.000Z","nv":0.8372,"tnv":0.9001},{"stockId":3000000003761,"date":"2024-09-11T16:00:00.000Z","nv":0.8442,"tnv":0.9071},{"stockId":3000000003761,"date":"2024-09-10T16:00:00.000Z","nv":0.846,"tnv":0.9089},{"stockId":3000000003761,"date":"2024-09-09T16:00:00.000Z","nv":0.8474,"tnv":0.9103},{"stockId":3000000003761,"date":"2024-09-08T16:00:00.000Z","nv":0.8472,"tnv":0.9101},{"stockId":3000000003761,"date":"2024-09-05T16:00:00.000Z","nv":0.8546,"tnv":0.9175},{"stockId":3000000003761,"date":"2024-09-04T16:00:00.000Z","nv":0.8674,"tnv":0.9303},{"stockId":3000000003761,"date":"2024-09-03T16:00:00.000Z","nv":0.8664,"tnv":0.9293},{"stockId":3000000003761,"date":"2024-09-02T16:00:00.000Z","nv":0.8699,"tnv":0.9328},{"stockId":3000000003761,"date":"2024-09-01T16:00:00.000Z","nv":0.863,"tnv":0.9259},{"stockId":3000000003761,"date":"2024-08-29T16:00:00.000Z","nv":0.875,"tnv":0.9379},{"stockId":3000000003761,"date":"2024-08-28T16:00:00.000Z","nv":0.8654,"tnv":0.9283},{"stockId":3000000003761,"date":"2024-08-27T16:00:00.000Z","nv":0.8596,"tnv":0.9225},{"stockId":3000000003761,"date":"2024-08-26T16:00:00.000Z","nv":0.8576,"tnv":0.9205},{"stockId":3000000003761,"date":"2024-08-25T16:00:00.000Z","nv":0.8658,"tnv":0.9287},{"stockId":3000000003761,"date":"2024-08-22T16:00:00.000Z","nv":0.8639,"tnv":0.9268},{"stockId":3000000003761,"date":"2024-08-21T16:00:00.000Z","nv":0.8617,"tnv":0.9246},{"stockId":3000000003761,"date":"2024-08-20T16:00:00.000Z","nv":0.8706,"tnv":0.9335},{"stockId":3000000003761,"date":"2024-08-19T16:00:00.000Z","nv":0.8736,"tnv":0.9365},{"stockId":3000000003761,"date":"2024-08-18T16:00:00.000Z","nv":0.8869,"tnv":0.9498},{"stockId":3000000003761,"date":"2024-08-15T16:00:00.000Z","nv":0.8834,"tnv":0.9463},{"stockId":3000000003761,"date":"2024-08-14T16:00:00.000Z","nv":0.8866,"tnv":0.9495},{"stockId":3000000003761,"date":"2024-08-13T16:00:00.000Z","nv":0.881,"tnv":0.9439},{"stockId":3000000003761,"date":"2024-08-12T16:00:00.000Z","nv":0.8916,"tnv":0.9545},{"stockId":3000000003761,"date":"2024-08-11T16:00:00.000Z","nv":0.8873,"tnv":0.9502},{"stockId":3000000003761,"date":"2024-08-08T16:00:00.000Z","nv":0.8881,"tnv":0.951},{"stockId":3000000003761,"date":"2024-08-07T16:00:00.000Z","nv":0.8928,"tnv":0.9557},{"stockId":3000000003761,"date":"2024-08-06T16:00:00.000Z","nv":0.8901,"tnv":0.953},{"stockId":3000000003761,"date":"2024-08-05T16:00:00.000Z","nv":0.89,"tnv":0.9529},{"stockId":3000000003761,"date":"2024-08-04T16:00:00.000Z","nv":0.8827,"tnv":0.9456},{"stockId":3000000003761,"date":"2024-08-01T16:00:00.000Z","nv":0.9,"tnv":0.9629},{"stockId":3000000003761,"date":"2024-07-31T16:00:00.000Z","nv":0.9102,"tnv":0.9731},{"stockId":3000000003761,"date":"2024-07-30T16:00:00.000Z","nv":0.914,"tnv":0.9769},{"stockId":3000000003761,"date":"2024-07-29T16:00:00.000Z","nv":0.8814,"tnv":0.9443},{"stockId":3000000003761,"date":"2024-07-28T16:00:00.000Z","nv":0.8836,"tnv":0.9465},{"stockId":3000000003761,"date":"2024-07-25T16:00:00.000Z","nv":0.8875,"tnv":0.9504},{"stockId":3000000003761,"date":"2024-07-24T16:00:00.000Z","nv":0.8752,"tnv":0.9381},{"stockId":3000000003761,"date":"2024-07-23T16:00:00.000Z","nv":0.8759,"tnv":0.9388},{"stockId":3000000003761,"date":"2024-07-22T16:00:00.000Z","nv":0.8849,"tnv":0.9478},{"stockId":3000000003761,"date":"2024-07-21T16:00:00.000Z","nv":0.9078,"tnv":0.9707},{"stockId":3000000003761,"date":"2024-07-18T16:00:00.000Z","nv":0.9104,"tnv":0.9733},{"stockId":3000000003761,"date":"2024-07-17T16:00:00.000Z","nv":0.9103,"tnv":0.9732},{"stockId":3000000003761,"date":"2024-07-16T16:00:00.000Z","nv":0.9069,"tnv":0.9698},{"stockId":3000000003761,"date":"2024-07-15T16:00:00.000Z","nv":0.9162,"tnv":0.9791},{"stockId":3000000003761,"date":"2024-07-14T16:00:00.000Z","nv":0.9161,"tnv":0.979},{"stockId":3000000003761,"date":"2024-07-11T16:00:00.000Z","nv":0.9223,"tnv":0.9852},{"stockId":3000000003761,"date":"2024-07-10T16:00:00.000Z","nv":0.9255,"tnv":0.9884},{"stockId":3000000003761,"date":"2024-07-09T16:00:00.000Z","nv":0.9098,"tnv":0.9727},{"stockId":3000000003761,"date":"2024-07-08T16:00:00.000Z","nv":0.9176,"tnv":0.9805},{"stockId":3000000003761,"date":"2024-07-07T16:00:00.000Z","nv":0.9024,"tnv":0.9653},{"stockId":3000000003761,"date":"2024-07-04T16:00:00.000Z","nv":0.9181,"tnv":0.981},{"stockId":3000000003761,"date":"2024-07-03T16:00:00.000Z","nv":0.9112,"tnv":0.9741},{"stockId":3000000003761,"date":"2024-07-02T16:00:00.000Z","nv":0.9253,"tnv":0.9882},{"stockId":3000000003761,"date":"2024-07-01T16:00:00.000Z","nv":0.9333,"tnv":0.9962},{"stockId":3000000003761,"date":"2024-06-30T16:00:00.000Z","nv":0.9414,"tnv":1.0043},{"stockId":3000000003761,"date":"2024-06-27T16:00:00.000Z","nv":0.9323,"tnv":0.9952},{"stockId":3000000003761,"date":"2024-06-26T16:00:00.000Z","nv":0.9283,"tnv":0.9912},{"stockId":3000000003761,"date":"2024-06-25T16:00:00.000Z","nv":0.9422,"tnv":1.0051},{"stockId":3000000003761,"date":"2024-06-24T16:00:00.000Z","nv":0.9275,"tnv":0.9904},{"stockId":3000000003761,"date":"2024-06-23T16:00:00.000Z","nv":0.9333,"tnv":0.9962},{"stockId":3000000003761,"date":"2024-06-20T16:00:00.000Z","nv":0.9514,"tnv":1.0143},{"stockId":3000000003761,"date":"2024-06-19T16:00:00.000Z","nv":0.9487,"tnv":1.0116},{"stockId":3000000003761,"date":"2024-06-18T16:00:00.000Z","nv":0.9617,"tnv":1.0246},{"stockId":3000000003761,"date":"2024-06-17T16:00:00.000Z","nv":0.9696,"tnv":1.0325},{"stockId":3000000003761,"date":"2024-06-16T16:00:00.000Z","nv":0.9643,"tnv":1.0272},{"stockId":3000000003761,"date":"2024-06-13T16:00:00.000Z","nv":0.9657,"tnv":1.0286},{"stockId":3000000003761,"date":"2024-06-12T16:00:00.000Z","nv":0.9635,"tnv":1.0264},{"stockId":3000000003761,"date":"2024-06-11T16:00:00.000Z","nv":0.9706,"tnv":1.0335}],"influencesList":[]}