window.pageData = {"startDate":"2024-05-15T12:59:38.342Z","endDate":"2026-05-15T12:59:38.342Z","stock":{"_id":3000000004744,"stockCode":"004744","stockType":"fund","areaCode":"cn","followedNum":62,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-14T16:00:00.000Z","setUpScale":377431000,"market":"a","tickerId":4744,"custody":"中国工商银行股份有限公司","name":"易方达创业板交易型开放式指数证券投资基金联接基金","shortName":"易方达创业板ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-06-04T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050110000,"currency":"CNY","memoNum":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdcybjyxkfszszqtzjjljjj","indexId":1000000399006,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"成曦","stockType":"fund_manager","stockCode":"db20363529","exchange":"fm","tickerId":324160190},{"name":"刘树荣","stockType":"fund_manager","stockCode":"db20487183","exchange":"fm","tickerId":121918175240}],"targetFunds":[{"shortName":"易方达创业板ETF(159915)","stockType":"fund","stockCode":"159915","exchange":"sz","tickerId":159915}],"hotMetrics":{"fss":{"stockId":3000000004744,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1553,"f_ind_h_s_r":0.8447,"f_h_a":207594,"f_h_s_a":16842,"f_ind_h_s_r_c_1y":-0.0726,"f_ind_h_s_r_c_hy":-0.10939999999999994,"f_ins_h_s_r_c_1y":0.0726,"f_ins_h_s_r_c_hy":0.1094,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004744,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.1807726864330638,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.2059228650137741,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.10896648534830672,"f_p_r_m6_ssc":5389,"f_p_r_m6_ssrp":0.18374164810690424,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.11884183232497839,"f_p_r_y2_ssc":3527,"f_p_r_y2_ssrp":0.15002836074872378,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.1771667246780369,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.3747870528109029,"f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.5210643015521065},"fp":{"stockId":3000000004744,"type":"fp","f_p_r_fys":0.22777569392348096,"f_p_r_m1":0.11014074953366126,"f_p_r_m3":0.2003483788161231,"f_p_r_m6":0.263559158463617,"f_p_r_y1":0.8615639810426539,"f_p_r_y3":0.7388551950064235,"f_p_r_y5":0.30412696304658526,"f_cagr_p_r_fs":0.08952184394992835,"f_p_r_d1":-0.0023907257882628263,"f_p_r_y2":1.0956623806221022,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.5063291139240507,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.8227848101265823,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.7341772151898734,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.6986301369863014,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.5492957746478874,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0.6515151515151515,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.8870967741935484,"f_p_r_y3_sic":58,"f_p_r_y3_sirp":0.8245614035087719,"f_p_r_y5_sic":40,"f_p_r_y5_sirp":0.8717948717948718,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000004744,"type":"ff","f_m_f":1284078,"f_m_f_r":0.0015,"f_c_f":256815,"f_c_f_r":0.0005,"f_m_a_c_f":1540893,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000004744,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":3.9279,"f_nv_cr":-0.020473815461346634},"f_as":{"stockId":3000000004744,"type":"f_as","f_tas":3311761048.4332,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000110026,"stockCode":"110026","stockType":"fund","areaCode":"cn","followedNum":418,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-14T16:00:00.000Z","setUpScale":377431000,"blackenedNum":0,"market":"a","tickerId":110026,"custody":"中国工商银行股份有限公司","name":"易方达创业板交易型开放式指数证券投资基金联接基金","shortName":"易方达创业板ETF联接(110026)","fundSecondLevel":"company","lastUpdated":"2026-05-08T17:15:45.074Z","__csrcFundId":3111,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-09-19T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达创业板ETF联接","memoNum":4,"pinyin":"yfdcybjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399006},{"_id":3000000022907,"name":"易方达创业板交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022907","tickerId":22907,"shortName":"易方达创业板ETF联接Y","currency":"CNY","__csrcFundId":3111,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:12:36.800Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"yfdcybjyxkfszszqtzjjljjj","fundCollectionId":4000050110000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000399006}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300750,"holdings":33600,"marketCap":13497120,"netValueRatio":0.0014,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300308,"holdings":10500,"marketCap":5978805,"netValueRatio":0.0006,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300502,"holdings":10500,"marketCap":4649820,"netValueRatio":0.0005,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300059,"holdings":163858,"marketCap":3095277,"netValueRatio":0.0003,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300274,"holdings":18972,"marketCap":2860218,"netValueRatio":0.0003,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300476,"holdings":8400,"marketCap":2108400,"netValueRatio":0.0002,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300394,"holdings":6300,"marketCap":1900080,"netValueRatio":0.0002,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300124,"holdings":25223,"marketCap":1689941,"netValueRatio":0.0002,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300760,"holdings":8400,"marketCap":1383144,"netValueRatio":0.0001,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300498,"holdings":71400,"marketCap":1186668,"netValueRatio":0.0001,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004744,"nv":3.9279,"tnv":3.9279},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004744,"nv":4.01,"tnv":4.01},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004744,"nv":3.9126,"tnv":3.9126},{"stockId":3000000004744,"date":"2026-05-10T16:00:00.000Z","nv":3.9061,"tnv":3.9061},{"stockId":3000000004744,"date":"2026-05-07T16:00:00.000Z","nv":3.7811,"tnv":3.7811},{"stockId":3000000004744,"date":"2026-05-06T16:00:00.000Z","nv":3.8157,"tnv":3.8157},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004744,"nv":3.7642,"tnv":3.7642},{"stockId":3000000004744,"date":"2026-04-29T16:00:00.000Z","nv":3.6689,"tnv":3.6689},{"stockId":3000000004744,"date":"2026-04-28T16:00:00.000Z","nv":3.6775,"tnv":3.6775},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004744,"nv":3.59,"tnv":3.59},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004744,"nv":3.639,"tnv":3.639},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004744,"nv":3.6536,"tnv":3.6536},{"stockId":3000000004744,"date":"2026-04-22T16:00:00.000Z","nv":3.7029,"tnv":3.7029},{"stockId":3000000004744,"date":"2026-04-21T16:00:00.000Z","nv":3.7329,"tnv":3.7329},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004744,"nv":3.6635,"tnv":3.6635},{"stockId":3000000004744,"date":"2026-04-19T16:00:00.000Z","nv":3.6517,"tnv":3.6517},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004744,"nv":3.6529,"tnv":3.6529},{"stockId":3000000004744,"date":"2026-04-15T16:00:00.000Z","nv":3.6039,"tnv":3.6039},{"stockId":3000000004744,"date":"2026-04-14T16:00:00.000Z","nv":3.4986,"tnv":3.4986},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004744,"nv":3.5382,"tnv":3.5382},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004744,"nv":3.4606,"tnv":3.4606},{"stockId":3000000004744,"date":"2026-04-09T16:00:00.000Z","nv":3.4335,"tnv":3.4335},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004744,"nv":3.3139,"tnv":3.3139},{"stockId":3000000004744,"date":"2026-04-07T16:00:00.000Z","nv":3.3371,"tnv":3.3371},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004744,"nv":3.1605,"tnv":3.1605},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004744,"nv":3.1498,"tnv":3.1498},{"stockId":3000000004744,"date":"2026-04-01T16:00:00.000Z","nv":3.1714,"tnv":3.1714},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004744,"nv":3.2423,"tnv":3.2423},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004744,"nv":3.1834,"tnv":3.1834},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004744,"nv":3.2668,"tnv":3.2668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004744,"nv":3.2882,"tnv":3.2882},{"stockId":3000000004744,"date":"2026-03-25T16:00:00.000Z","nv":3.2659,"tnv":3.2659},{"stockId":3000000004744,"date":"2026-03-24T16:00:00.000Z","nv":3.3083,"tnv":3.3083},{"stockId":3000000004744,"date":"2026-03-23T16:00:00.000Z","nv":3.2463,"tnv":3.2463},{"stockId":3000000004744,"date":"2026-03-22T16:00:00.000Z","nv":3.2309,"tnv":3.2309},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004744,"nv":3.3435,"tnv":3.3435},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004744,"nv":3.3031,"tnv":3.3031},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004744,"nv":3.3384,"tnv":3.3384},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004744,"nv":3.2757,"tnv":3.2757},{"stockId":3000000004744,"date":"2026-03-15T16:00:00.000Z","nv":3.3481,"tnv":3.3481},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004744,"nv":3.3034,"tnv":3.3034},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004744,"nv":3.3101,"tnv":3.3101},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004744,"nv":3.3413,"tnv":3.3413},{"stockId":3000000004744,"date":"2026-03-09T16:00:00.000Z","nv":3.3002,"tnv":3.3002},{"stockId":3000000004744,"date":"2026-03-08T16:00:00.000Z","nv":3.2077,"tnv":3.2077},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004744,"nv":3.2273,"tnv":3.2273},{"stockId":3000000004744,"date":"2026-03-04T16:00:00.000Z","nv":3.2158,"tnv":3.2158},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004744,"nv":3.1662,"tnv":3.1662},{"stockId":3000000004744,"date":"2026-03-02T16:00:00.000Z","nv":3.2089,"tnv":3.2089},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004744,"nv":3.2898,"tnv":3.2898},{"stockId":3000000004744,"date":"2026-02-26T16:00:00.000Z","nv":3.3047,"tnv":3.3047},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004744,"nv":3.3374,"tnv":3.3374},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004744,"nv":3.3468,"tnv":3.3468},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004744,"nv":3.3029,"tnv":3.3029},{"stockId":3000000004744,"date":"2026-02-12T16:00:00.000Z","nv":3.2723,"tnv":3.2723},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004744,"nv":3.321,"tnv":3.321},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004744,"nv":3.2797,"tnv":3.2797},{"stockId":3000000004744,"date":"2026-02-09T16:00:00.000Z","nv":3.3133,"tnv":3.3133},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004744,"nv":3.3243,"tnv":3.3243},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004744,"nv":3.2333,"tnv":3.2333},{"stockId":3000000004744,"date":"2026-02-04T16:00:00.000Z","nv":3.2556,"tnv":3.2556},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004744,"nv":3.304,"tnv":3.304},{"stockId":3000000004744,"date":"2026-02-02T16:00:00.000Z","nv":3.3165,"tnv":3.3165},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004744,"nv":3.2589,"tnv":3.2589},{"stockId":3000000004744,"date":"2026-01-29T16:00:00.000Z","nv":3.3365,"tnv":3.3365},{"stockId":3000000004744,"date":"2026-01-28T16:00:00.000Z","nv":3.2969,"tnv":3.2969},{"stockId":3000000004744,"date":"2026-01-27T16:00:00.000Z","nv":3.315,"tnv":3.315},{"stockId":3000000004744,"date":"2026-01-26T16:00:00.000Z","nv":3.3326,"tnv":3.3326},{"stockId":3000000004744,"date":"2026-01-25T16:00:00.000Z","nv":3.3105,"tnv":3.3105},{"stockId":3000000004744,"date":"2026-01-22T16:00:00.000Z","nv":3.3387,"tnv":3.3387},{"stockId":3000000004744,"date":"2026-01-21T16:00:00.000Z","nv":3.3191,"tnv":3.3191},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004744,"nv":3.2878,"tnv":3.2878},{"stockId":3000000004744,"date":"2026-01-19T16:00:00.000Z","nv":3.2712,"tnv":3.2712},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004744,"nv":3.3276,"tnv":3.3276},{"stockId":3000000004744,"date":"2026-01-15T16:00:00.000Z","nv":3.3497,"tnv":3.3497},{"stockId":3000000004744,"date":"2026-01-14T16:00:00.000Z","nv":3.356,"tnv":3.356},{"stockId":3000000004744,"date":"2026-01-13T16:00:00.000Z","nv":3.338,"tnv":3.338},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004744,"nv":3.3123,"tnv":3.3123},{"stockId":3000000004744,"date":"2026-01-11T16:00:00.000Z","nv":3.3748,"tnv":3.3748},{"stockId":3000000004744,"date":"2026-01-08T16:00:00.000Z","nv":3.3173,"tnv":3.3173},{"stockId":3000000004744,"date":"2026-01-07T16:00:00.000Z","nv":3.2931,"tnv":3.2931},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004744,"nv":3.3191,"tnv":3.3191},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004744,"nv":3.3092,"tnv":3.3092},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004744,"nv":3.2859,"tnv":3.2859},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004744,"nv":3.1992,"tnv":3.1992},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004744,"nv":3.2366,"tnv":3.2366},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004744,"nv":3.2173,"tnv":3.2173},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004744,"nv":3.2373,"tnv":3.2373},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004744,"nv":3.233,"tnv":3.233},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004744,"nv":3.2237,"tnv":3.2237},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004744,"nv":3.2004,"tnv":3.2004},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004744,"nv":3.1878,"tnv":3.1878},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004744,"nv":3.1222,"tnv":3.1222},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004744,"nv":3.1078,"tnv":3.1078},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004744,"nv":3.173,"tnv":3.173},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004744,"nv":3.0745,"tnv":3.0745},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004744,"nv":3.1369,"tnv":3.1369},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004744,"nv":3.1901,"tnv":3.1901},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004744,"nv":3.1596,"tnv":3.1596},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004744,"nv":3.2017,"tnv":3.2017},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004744,"nv":3.2027,"tnv":3.2027},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004744,"nv":3.1844,"tnv":3.1844},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004744,"nv":3.1076,"tnv":3.1076},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004744,"nv":3.0681,"tnv":3.0681},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004744,"nv":3.0391,"tnv":3.0391},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004744,"nv":3.0716,"tnv":3.0716},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004744,"nv":3.0918,"tnv":3.0918},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004744,"nv":3.054,"tnv":3.054},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004744,"nv":3.0336,"tnv":3.0336},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004744,"nv":3.046,"tnv":3.046},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004744,"nv":2.9856,"tnv":2.9856},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004744,"nv":2.9362,"tnv":2.9362},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004744,"nv":2.9275,"tnv":2.9275},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004744,"nv":3.0436,"tnv":3.0436},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004744,"nv":3.0759,"tnv":3.0759},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004744,"nv":3.0687,"tnv":3.0687},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004744,"nv":3.1027,"tnv":3.1027},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004744,"nv":3.1086,"tnv":3.1086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004744,"nv":3.1942,"tnv":3.1942},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004744,"nv":3.1186,"tnv":3.1186},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004744,"nv":3.1296,"tnv":3.1296},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004744,"nv":3.1717,"tnv":3.1717},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004744,"nv":3.2002,"tnv":3.2002},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004744,"nv":3.2159,"tnv":3.2159},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004744,"nv":3.1601,"tnv":3.1601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004744,"nv":3.1295,"tnv":3.1295},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004744,"nv":3.1886,"tnv":3.1886},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004744,"nv":3.1786,"tnv":3.1786},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004744,"nv":3.25,"tnv":3.25},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004744,"nv":3.3079,"tnv":3.3079},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004744,"nv":3.2182,"tnv":3.2182},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004744,"nv":3.2228,"tnv":3.2228},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004744,"nv":3.163,"tnv":3.163},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004744,"nv":3.0596,"tnv":3.0596},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004744,"nv":3.0573,"tnv":3.0573},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004744,"nv":3.0805,"tnv":3.0805},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004744,"nv":2.9946,"tnv":2.9946},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004744,"nv":2.9388,"tnv":2.9388},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004744,"nv":3.0352,"tnv":3.0352},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004744,"nv":3.0241,"tnv":3.0241},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004744,"nv":2.9582,"tnv":2.9582},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004744,"nv":3.0738,"tnv":3.0738},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004744,"nv":3.1046,"tnv":3.1046},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004744,"nv":3.2444,"tnv":3.2444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004744,"nv":3.2223,"tnv":3.2223},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004744,"nv":3.2221,"tnv":3.2221},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004744,"nv":3.1404,"tnv":3.1404},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004744,"nv":3.2206,"tnv":3.2206},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004744,"nv":3.1727,"tnv":3.1727},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004744,"nv":3.105,"tnv":3.105},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004744,"nv":3.0986,"tnv":3.0986},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004744,"nv":3.0827,"tnv":3.0827},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004744,"nv":3.0866,"tnv":3.0866},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004744,"nv":3.1346,"tnv":3.1346},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004744,"nv":3.0774,"tnv":3.0774},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004744,"nv":3.0577,"tnv":3.0577},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004744,"nv":3.0146,"tnv":3.0146},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004744,"nv":3.0466,"tnv":3.0466},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004744,"nv":2.9046,"tnv":2.9046},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004744,"nv":2.8701,"tnv":2.8701},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004744,"nv":2.9319,"tnv":2.9319},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004744,"nv":2.956,"tnv":2.956},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004744,"nv":2.7822,"tnv":2.7822},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004744,"nv":2.8998,"tnv":2.8998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004744,"nv":2.8739,"tnv":2.8739},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004744,"nv":2.9538,"tnv":2.9538},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004744,"nv":2.8906,"tnv":2.8906},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004744,"nv":2.8309,"tnv":2.8309},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004744,"nv":2.7319,"tnv":2.7319},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004744,"nv":2.75,"tnv":2.75},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004744,"nv":2.7698,"tnv":2.7698},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004744,"nv":2.6932,"tnv":2.6932},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004744,"nv":2.6104,"tnv":2.6104},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004744,"nv":2.622,"tnv":2.622},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004744,"nv":2.6149,"tnv":2.6149},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004744,"nv":2.6193,"tnv":2.6193},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004744,"nv":2.5523,"tnv":2.5523},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004744,"nv":2.4899,"tnv":2.4899},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004744,"nv":2.5149,"tnv":2.5149},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004744,"nv":2.4325,"tnv":2.4325},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004744,"nv":2.4043,"tnv":2.4043},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004744,"nv":2.3604,"tnv":2.3604},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004744,"nv":2.3689,"tnv":2.3689},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004744,"nv":2.3843,"tnv":2.3843},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004744,"nv":2.3694,"tnv":2.3694},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004744,"nv":2.3601,"tnv":2.3601},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004744,"nv":2.3492,"tnv":2.3492},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004744,"nv":2.3548,"tnv":2.3548},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004744,"nv":2.3925,"tnv":2.3925},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004744,"nv":2.4298,"tnv":2.4298},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004744,"nv":2.3877,"tnv":2.3877},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004744,"nv":2.3661,"tnv":2.3661},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004744,"nv":2.3701,"tnv":2.3701},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004744,"nv":2.3375,"tnv":2.3375},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004744,"nv":2.3377,"tnv":2.3377},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004744,"nv":2.3245,"tnv":2.3245},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004744,"nv":2.3057,"tnv":2.3057},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004744,"nv":2.2981,"tnv":2.2981},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004744,"nv":2.2604,"tnv":2.2604},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004744,"nv":2.2651,"tnv":2.2651},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004744,"nv":2.2287,"tnv":2.2287},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004744,"nv":2.2384,"tnv":2.2384},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004744,"nv":2.2214,"tnv":2.2214},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004744,"nv":2.2167,"tnv":2.2167},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004744,"nv":2.2132,"tnv":2.2132},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004744,"nv":2.1642,"tnv":2.1642},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004744,"nv":2.1894,"tnv":2.1894},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004744,"nv":2.1968,"tnv":2.1968},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004744,"nv":2.1579,"tnv":2.1579},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004744,"nv":2.1812,"tnv":2.1812},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004744,"nv":2.1861,"tnv":2.1861},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004744,"nv":2.1584,"tnv":2.1584},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004744,"nv":2.1488,"tnv":2.1488},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004744,"nv":2.1623,"tnv":2.1623},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004744,"nv":2.1001,"tnv":2.1001},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004744,"nv":2.055,"tnv":2.055},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004744,"nv":2.0476,"tnv":2.0476},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004744,"nv":2.0637,"tnv":2.0637},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004744,"nv":2.0904,"tnv":2.0904},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004744,"nv":2.0853,"tnv":2.0853},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004744,"nv":2.0923,"tnv":2.0923},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004744,"nv":2.0795,"tnv":2.0795},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004744,"nv":2.1009,"tnv":2.1009},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004744,"nv":2.0955,"tnv":2.0955},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004744,"nv":2.0715,"tnv":2.0715},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004744,"nv":2.0945,"tnv":2.0945},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004744,"nv":2.0733,"tnv":2.0733},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004744,"nv":2.0817,"tnv":2.0817},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004744,"nv":2.0589,"tnv":2.0589},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004744,"nv":2.0371,"tnv":2.0371},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004744,"nv":2.0281,"tnv":2.0281},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004744,"nv":2.0461,"tnv":2.0461},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004744,"nv":2.019,"tnv":2.019},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004744,"nv":2.0243,"tnv":2.0243},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004744,"nv":2.0372,"tnv":2.0372},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004744,"nv":2.0518,"tnv":2.0518},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004744,"nv":2.0745,"tnv":2.0745},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004744,"nv":2.0934,"tnv":2.0934},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004744,"nv":2.077,"tnv":2.077},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004744,"nv":2.0619,"tnv":2.0619},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004744,"nv":2.068,"tnv":2.068},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004744,"nv":2.0717,"tnv":2.0717},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004744,"nv":2.11,"tnv":2.11},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004744,"nv":2.09,"tnv":2.09},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004744,"nv":2.0923,"tnv":2.0923},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004744,"nv":2.0415,"tnv":2.0415},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004744,"nv":2.0585,"tnv":2.0585},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004744,"nv":2.0268,"tnv":2.0268},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004744,"nv":2.0171,"tnv":2.0171},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004744,"nv":1.9803,"tnv":1.9803},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004744,"nv":1.9643,"tnv":1.9643},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004744,"nv":1.9666,"tnv":1.9666},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004744,"nv":1.979,"tnv":1.979},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004744,"nv":1.9681,"tnv":1.9681},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004744,"nv":1.981,"tnv":1.981},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004744,"nv":1.961,"tnv":1.961},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004744,"nv":1.9688,"tnv":1.9688},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004744,"nv":1.9397,"tnv":1.9397},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004744,"nv":1.9347,"tnv":1.9347},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004744,"nv":1.9332,"tnv":1.9332},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004744,"nv":1.9551,"tnv":1.9551},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004744,"nv":1.9576,"tnv":1.9576},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004744,"nv":1.9514,"tnv":1.9514},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004744,"nv":1.9262,"tnv":1.9262},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004744,"nv":1.8862,"tnv":1.8862},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004744,"nv":1.8685,"tnv":1.8685},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004744,"nv":1.8371,"tnv":1.8371},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004744,"nv":2.0831,"tnv":2.0831},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004744,"nv":2.1206,"tnv":2.1206},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004744,"nv":2.118,"tnv":2.118},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004744,"nv":2.1198,"tnv":2.1198},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004744,"nv":2.1432,"tnv":2.1432},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004744,"nv":2.159,"tnv":2.159},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004744,"nv":2.154,"tnv":2.154},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004744,"nv":2.1594,"tnv":2.1594},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004744,"nv":2.1661,"tnv":2.1661},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004744,"nv":2.166,"tnv":2.166},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004744,"nv":2.2116,"tnv":2.2116},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004744,"nv":2.2328,"tnv":2.2328},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004744,"nv":2.2388,"tnv":2.2388},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004744,"nv":2.2259,"tnv":2.2259},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004744,"nv":2.2371,"tnv":2.2371},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004744,"nv":2.1793,"tnv":2.1793},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004744,"nv":2.2034,"tnv":2.2034},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004744,"nv":2.2156,"tnv":2.2156},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004744,"nv":2.2116,"tnv":2.2116},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004744,"nv":2.2169,"tnv":2.2169},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004744,"nv":2.245,"tnv":2.245},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004744,"nv":2.2028,"tnv":2.2028},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004744,"nv":2.2025,"tnv":2.2025},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004744,"nv":2.2087,"tnv":2.2087},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004744,"nv":2.1839,"tnv":2.1839},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004744,"nv":2.2661,"tnv":2.2661},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004744,"nv":2.2773,"tnv":2.2773},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004744,"nv":2.251,"tnv":2.251},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004744,"nv":2.2756,"tnv":2.2756},{"stockId":3000000004744,"date":"2025-02-20T16:00:00.000Z","nv":2.2904,"tnv":2.2904},{"stockId":3000000004744,"date":"2025-02-19T16:00:00.000Z","nv":2.2372,"tnv":2.2372},{"stockId":3000000004744,"date":"2025-02-18T16:00:00.000Z","nv":2.2386,"tnv":2.2386},{"stockId":3000000004744,"date":"2025-02-17T16:00:00.000Z","nv":2.1963,"tnv":2.1963},{"stockId":3000000004744,"date":"2025-02-16T16:00:00.000Z","nv":2.2383,"tnv":2.2383},{"stockId":3000000004744,"date":"2025-02-13T16:00:00.000Z","nv":2.2277,"tnv":2.2277},{"stockId":3000000004744,"date":"2025-02-12T16:00:00.000Z","nv":2.1904,"tnv":2.1904},{"stockId":3000000004744,"date":"2025-02-11T16:00:00.000Z","nv":2.2054,"tnv":2.2054},{"stockId":3000000004744,"date":"2025-02-10T16:00:00.000Z","nv":2.1681,"tnv":2.1681},{"stockId":3000000004744,"date":"2025-02-09T16:00:00.000Z","nv":2.198,"tnv":2.198},{"stockId":3000000004744,"date":"2025-02-06T16:00:00.000Z","nv":2.189,"tnv":2.189},{"stockId":3000000004744,"date":"2025-02-05T16:00:00.000Z","nv":2.1379,"tnv":2.1379},{"stockId":3000000004744,"date":"2025-02-04T16:00:00.000Z","nv":2.0827,"tnv":2.0827},{"stockId":3000000004744,"date":"2025-01-26T16:00:00.000Z","nv":2.0838,"tnv":2.0838},{"stockId":3000000004744,"date":"2025-01-23T16:00:00.000Z","nv":2.1392,"tnv":2.1392},{"stockId":3000000004744,"date":"2025-01-22T16:00:00.000Z","nv":2.11,"tnv":2.11},{"stockId":3000000004744,"date":"2025-01-21T16:00:00.000Z","nv":2.1174,"tnv":2.1174},{"stockId":3000000004744,"date":"2025-01-20T16:00:00.000Z","nv":2.1283,"tnv":2.1283},{"stockId":3000000004744,"date":"2025-01-19T16:00:00.000Z","nv":2.121,"tnv":2.121},{"stockId":3000000004744,"date":"2025-01-16T16:00:00.000Z","nv":2.0853,"tnv":2.0853},{"stockId":3000000004744,"date":"2025-01-15T16:00:00.000Z","nv":2.07,"tnv":2.07},{"stockId":3000000004744,"date":"2025-01-14T16:00:00.000Z","nv":2.0573,"tnv":2.0573},{"stockId":3000000004744,"date":"2025-01-13T16:00:00.000Z","nv":2.0934,"tnv":2.0934},{"stockId":3000000004744,"date":"2025-01-12T16:00:00.000Z","nv":2.0041,"tnv":2.0041},{"stockId":3000000004744,"date":"2025-01-09T16:00:00.000Z","nv":1.9973,"tnv":1.9973},{"stockId":3000000004744,"date":"2025-01-08T16:00:00.000Z","nv":2.0312,"tnv":2.0312},{"stockId":3000000004744,"date":"2025-01-07T16:00:00.000Z","nv":2.0291,"tnv":2.0291},{"stockId":3000000004744,"date":"2025-01-06T16:00:00.000Z","nv":2.0481,"tnv":2.0481},{"stockId":3000000004744,"date":"2025-01-05T16:00:00.000Z","nv":2.0346,"tnv":2.0346},{"stockId":3000000004744,"date":"2025-01-02T16:00:00.000Z","nv":2.0363,"tnv":2.0363},{"stockId":3000000004744,"date":"2025-01-01T16:00:00.000Z","nv":2.0789,"tnv":2.0789},{"stockId":3000000004744,"date":"2024-12-30T16:00:00.000Z","nv":2.1564,"tnv":2.1564},{"stockId":3000000004744,"date":"2024-12-29T16:00:00.000Z","nv":2.218,"tnv":2.218},{"stockId":3000000004744,"date":"2024-12-26T16:00:00.000Z","nv":2.2168,"tnv":2.2168},{"stockId":3000000004744,"date":"2024-12-25T16:00:00.000Z","nv":2.2216,"tnv":2.2216},{"stockId":3000000004744,"date":"2024-12-24T16:00:00.000Z","nv":2.2135,"tnv":2.2135},{"stockId":3000000004744,"date":"2024-12-23T16:00:00.000Z","nv":2.225,"tnv":2.225},{"stockId":3000000004744,"date":"2024-12-22T16:00:00.000Z","nv":2.2007,"tnv":2.2007},{"stockId":3000000004744,"date":"2024-12-19T16:00:00.000Z","nv":2.2214,"tnv":2.2214},{"stockId":3000000004744,"date":"2024-12-18T16:00:00.000Z","nv":2.2252,"tnv":2.2252},{"stockId":3000000004744,"date":"2024-12-17T16:00:00.000Z","nv":2.2143,"tnv":2.2143},{"stockId":3000000004744,"date":"2024-12-16T16:00:00.000Z","nv":2.2134,"tnv":2.2134},{"stockId":3000000004744,"date":"2024-12-15T16:00:00.000Z","nv":2.2137,"tnv":2.2137},{"stockId":3000000004744,"date":"2024-12-12T16:00:00.000Z","nv":2.246,"tnv":2.246},{"stockId":3000000004744,"date":"2024-12-11T16:00:00.000Z","nv":2.3008,"tnv":2.3008},{"stockId":3000000004744,"date":"2024-12-10T16:00:00.000Z","nv":2.2716,"tnv":2.2716},{"stockId":3000000004744,"date":"2024-12-09T16:00:00.000Z","nv":2.274,"tnv":2.274},{"stockId":3000000004744,"date":"2024-12-08T16:00:00.000Z","nv":2.2593,"tnv":2.2593},{"stockId":3000000004744,"date":"2024-12-05T16:00:00.000Z","nv":2.2769,"tnv":2.2769},{"stockId":3000000004744,"date":"2024-12-04T16:00:00.000Z","nv":2.2336,"tnv":2.2336},{"stockId":3000000004744,"date":"2024-12-03T16:00:00.000Z","nv":2.2259,"tnv":2.2259},{"stockId":3000000004744,"date":"2024-12-02T16:00:00.000Z","nv":2.2564,"tnv":2.2564},{"stockId":3000000004744,"date":"2024-12-01T16:00:00.000Z","nv":2.266,"tnv":2.266},{"stockId":3000000004744,"date":"2024-11-28T16:00:00.000Z","nv":2.2361,"tnv":2.2361},{"stockId":3000000004744,"date":"2024-11-27T16:00:00.000Z","nv":2.1845,"tnv":2.1845},{"stockId":3000000004744,"date":"2024-11-26T16:00:00.000Z","nv":2.2216,"tnv":2.2216},{"stockId":3000000004744,"date":"2024-11-25T16:00:00.000Z","nv":2.1656,"tnv":2.1656},{"stockId":3000000004744,"date":"2024-11-24T16:00:00.000Z","nv":2.1897,"tnv":2.1897},{"stockId":3000000004744,"date":"2024-11-21T16:00:00.000Z","nv":2.1901,"tnv":2.1901},{"stockId":3000000004744,"date":"2024-11-20T16:00:00.000Z","nv":2.276,"tnv":2.276},{"stockId":3000000004744,"date":"2024-11-19T16:00:00.000Z","nv":2.278,"tnv":2.278},{"stockId":3000000004744,"date":"2024-11-18T16:00:00.000Z","nv":2.2673,"tnv":2.2673},{"stockId":3000000004744,"date":"2024-11-17T16:00:00.000Z","nv":2.2051,"tnv":2.2051},{"stockId":3000000004744,"date":"2024-11-14T16:00:00.000Z","nv":2.2548,"tnv":2.2548},{"stockId":3000000004744,"date":"2024-11-13T16:00:00.000Z","nv":2.3416,"tnv":2.3416},{"stockId":3000000004744,"date":"2024-11-12T16:00:00.000Z","nv":2.4195,"tnv":2.4195},{"stockId":3000000004744,"date":"2024-11-11T16:00:00.000Z","nv":2.3947,"tnv":2.3947},{"stockId":3000000004744,"date":"2024-11-10T16:00:00.000Z","nv":2.3963,"tnv":2.3963},{"stockId":3000000004744,"date":"2024-11-07T16:00:00.000Z","nv":2.3292,"tnv":2.3292},{"stockId":3000000004744,"date":"2024-11-06T16:00:00.000Z","nv":2.357,"tnv":2.357},{"stockId":3000000004744,"date":"2024-11-05T16:00:00.000Z","nv":2.2758,"tnv":2.2758},{"stockId":3000000004744,"date":"2024-11-04T16:00:00.000Z","nv":2.2985,"tnv":2.2985},{"stockId":3000000004744,"date":"2024-11-03T16:00:00.000Z","nv":2.1996,"tnv":2.1996},{"stockId":3000000004744,"date":"2024-10-31T16:00:00.000Z","nv":2.1405,"tnv":2.1405},{"stockId":3000000004744,"date":"2024-10-30T16:00:00.000Z","nv":2.1794,"tnv":2.1794},{"stockId":3000000004744,"date":"2024-10-29T16:00:00.000Z","nv":2.1671,"tnv":2.1671},{"stockId":3000000004744,"date":"2024-10-28T16:00:00.000Z","nv":2.1916,"tnv":2.1916},{"stockId":3000000004744,"date":"2024-10-27T16:00:00.000Z","nv":2.2404,"tnv":2.2404},{"stockId":3000000004744,"date":"2024-10-24T16:00:00.000Z","nv":2.25,"tnv":2.25},{"stockId":3000000004744,"date":"2024-10-23T16:00:00.000Z","nv":2.1892,"tnv":2.1892},{"stockId":3000000004744,"date":"2024-10-22T16:00:00.000Z","nv":2.218,"tnv":2.218},{"stockId":3000000004744,"date":"2024-10-21T16:00:00.000Z","nv":2.2292,"tnv":2.2292},{"stockId":3000000004744,"date":"2024-10-20T16:00:00.000Z","nv":2.223,"tnv":2.223},{"stockId":3000000004744,"date":"2024-10-17T16:00:00.000Z","nv":2.2086,"tnv":2.2086},{"stockId":3000000004744,"date":"2024-10-16T16:00:00.000Z","nv":2.054,"tnv":2.054},{"stockId":3000000004744,"date":"2024-10-15T16:00:00.000Z","nv":2.0601,"tnv":2.0601},{"stockId":3000000004744,"date":"2024-10-14T16:00:00.000Z","nv":2.1045,"tnv":2.1045},{"stockId":3000000004744,"date":"2024-10-13T16:00:00.000Z","nv":2.1701,"tnv":2.1701},{"stockId":3000000004744,"date":"2024-10-10T16:00:00.000Z","nv":2.1179,"tnv":2.1179},{"stockId":3000000004744,"date":"2024-10-09T16:00:00.000Z","nv":2.2245,"tnv":2.2245},{"stockId":3000000004744,"date":"2024-10-08T16:00:00.000Z","nv":2.2877,"tnv":2.2877},{"stockId":3000000004744,"date":"2024-10-07T16:00:00.000Z","nv":2.5333,"tnv":2.5333},{"stockId":3000000004744,"date":"2024-09-29T16:00:00.000Z","nv":2.1857,"tnv":2.1857},{"stockId":3000000004744,"date":"2024-09-26T16:00:00.000Z","nv":1.91,"tnv":1.91},{"stockId":3000000004744,"date":"2024-09-25T16:00:00.000Z","nv":1.7452,"tnv":1.7452},{"stockId":3000000004744,"date":"2024-09-24T16:00:00.000Z","nv":1.6749,"tnv":1.6749},{"stockId":3000000004744,"date":"2024-09-23T16:00:00.000Z","nv":1.6496,"tnv":1.6496},{"stockId":3000000004744,"date":"2024-09-22T16:00:00.000Z","nv":1.5675,"tnv":1.5675},{"stockId":3000000004744,"date":"2024-09-19T16:00:00.000Z","nv":1.5734,"tnv":1.5734},{"stockId":3000000004744,"date":"2024-09-18T16:00:00.000Z","nv":1.5829,"tnv":1.5829},{"stockId":3000000004744,"date":"2024-09-17T16:00:00.000Z","nv":1.5704,"tnv":1.5704},{"stockId":3000000004744,"date":"2024-09-12T16:00:00.000Z","nv":1.5722,"tnv":1.5722},{"stockId":3000000004744,"date":"2024-09-11T16:00:00.000Z","nv":1.5883,"tnv":1.5883},{"stockId":3000000004744,"date":"2024-09-10T16:00:00.000Z","nv":1.5947,"tnv":1.5947},{"stockId":3000000004744,"date":"2024-09-09T16:00:00.000Z","nv":1.5769,"tnv":1.5769},{"stockId":3000000004744,"date":"2024-09-08T16:00:00.000Z","nv":1.576,"tnv":1.576},{"stockId":3000000004744,"date":"2024-09-05T16:00:00.000Z","nv":1.5737,"tnv":1.5737},{"stockId":3000000004744,"date":"2024-09-04T16:00:00.000Z","nv":1.5996,"tnv":1.5996},{"stockId":3000000004744,"date":"2024-09-03T16:00:00.000Z","nv":1.5898,"tnv":1.5898},{"stockId":3000000004744,"date":"2024-09-02T16:00:00.000Z","nv":1.5915,"tnv":1.5915},{"stockId":3000000004744,"date":"2024-09-01T16:00:00.000Z","nv":1.5728,"tnv":1.5728},{"stockId":3000000004744,"date":"2024-08-29T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000004744,"date":"2024-08-28T16:00:00.000Z","nv":1.5772,"tnv":1.5772},{"stockId":3000000004744,"date":"2024-08-27T16:00:00.000Z","nv":1.5676,"tnv":1.5676},{"stockId":3000000004744,"date":"2024-08-26T16:00:00.000Z","nv":1.5669,"tnv":1.5669},{"stockId":3000000004744,"date":"2024-08-25T16:00:00.000Z","nv":1.581,"tnv":1.581},{"stockId":3000000004744,"date":"2024-08-22T16:00:00.000Z","nv":1.5827,"tnv":1.5827},{"stockId":3000000004744,"date":"2024-08-21T16:00:00.000Z","nv":1.5824,"tnv":1.5824},{"stockId":3000000004744,"date":"2024-08-20T16:00:00.000Z","nv":1.594,"tnv":1.594},{"stockId":3000000004744,"date":"2024-08-19T16:00:00.000Z","nv":1.6032,"tnv":1.6032},{"stockId":3000000004744,"date":"2024-08-18T16:00:00.000Z","nv":1.6239,"tnv":1.6239},{"stockId":3000000004744,"date":"2024-08-15T16:00:00.000Z","nv":1.6261,"tnv":1.6261},{"stockId":3000000004744,"date":"2024-08-14T16:00:00.000Z","nv":1.6273,"tnv":1.6273},{"stockId":3000000004744,"date":"2024-08-13T16:00:00.000Z","nv":1.6192,"tnv":1.6192},{"stockId":3000000004744,"date":"2024-08-12T16:00:00.000Z","nv":1.6414,"tnv":1.6414},{"stockId":3000000004744,"date":"2024-08-11T16:00:00.000Z","nv":1.6271,"tnv":1.6271},{"stockId":3000000004744,"date":"2024-08-08T16:00:00.000Z","nv":1.6304,"tnv":1.6304},{"stockId":3000000004744,"date":"2024-08-07T16:00:00.000Z","nv":1.6458,"tnv":1.6458},{"stockId":3000000004744,"date":"2024-08-06T16:00:00.000Z","nv":1.6537,"tnv":1.6537},{"stockId":3000000004744,"date":"2024-08-05T16:00:00.000Z","nv":1.6605,"tnv":1.6605},{"stockId":3000000004744,"date":"2024-08-04T16:00:00.000Z","nv":1.6412,"tnv":1.6412},{"stockId":3000000004744,"date":"2024-08-01T16:00:00.000Z","nv":1.6713,"tnv":1.6713},{"stockId":3000000004744,"date":"2024-07-31T16:00:00.000Z","nv":1.6981,"tnv":1.6981},{"stockId":3000000004744,"date":"2024-07-30T16:00:00.000Z","nv":1.7194,"tnv":1.7194},{"stockId":3000000004744,"date":"2024-07-29T16:00:00.000Z","nv":1.6643,"tnv":1.6643},{"stockId":3000000004744,"date":"2024-07-28T16:00:00.000Z","nv":1.6688,"tnv":1.6688},{"stockId":3000000004744,"date":"2024-07-25T16:00:00.000Z","nv":1.692,"tnv":1.692},{"stockId":3000000004744,"date":"2024-07-24T16:00:00.000Z","nv":1.6775,"tnv":1.6775},{"stockId":3000000004744,"date":"2024-07-23T16:00:00.000Z","nv":1.6837,"tnv":1.6837},{"stockId":3000000004744,"date":"2024-07-22T16:00:00.000Z","nv":1.7035,"tnv":1.7035},{"stockId":3000000004744,"date":"2024-07-21T16:00:00.000Z","nv":1.7541,"tnv":1.7541},{"stockId":3000000004744,"date":"2024-07-18T16:00:00.000Z","nv":1.7557,"tnv":1.7557},{"stockId":3000000004744,"date":"2024-07-17T16:00:00.000Z","nv":1.7483,"tnv":1.7483},{"stockId":3000000004744,"date":"2024-07-16T16:00:00.000Z","nv":1.7279,"tnv":1.7279},{"stockId":3000000004744,"date":"2024-07-15T16:00:00.000Z","nv":1.7278,"tnv":1.7278},{"stockId":3000000004744,"date":"2024-07-14T16:00:00.000Z","nv":1.7054,"tnv":1.7054},{"stockId":3000000004744,"date":"2024-07-11T16:00:00.000Z","nv":1.7157,"tnv":1.7157},{"stockId":3000000004744,"date":"2024-07-10T16:00:00.000Z","nv":1.7169,"tnv":1.7169},{"stockId":3000000004744,"date":"2024-07-09T16:00:00.000Z","nv":1.6841,"tnv":1.6841},{"stockId":3000000004744,"date":"2024-07-08T16:00:00.000Z","nv":1.685,"tnv":1.685},{"stockId":3000000004744,"date":"2024-07-07T16:00:00.000Z","nv":1.6623,"tnv":1.6623},{"stockId":3000000004744,"date":"2024-07-04T16:00:00.000Z","nv":1.6883,"tnv":1.6883},{"stockId":3000000004744,"date":"2024-07-03T16:00:00.000Z","nv":1.6802,"tnv":1.6802},{"stockId":3000000004744,"date":"2024-07-02T16:00:00.000Z","nv":1.6927,"tnv":1.6927},{"stockId":3000000004744,"date":"2024-07-01T16:00:00.000Z","nv":1.6973,"tnv":1.6973},{"stockId":3000000004744,"date":"2024-06-30T16:00:00.000Z","nv":1.7143,"tnv":1.7143},{"stockId":3000000004744,"date":"2024-06-27T16:00:00.000Z","nv":1.7149,"tnv":1.7149},{"stockId":3000000004744,"date":"2024-06-26T16:00:00.000Z","nv":1.734,"tnv":1.734},{"stockId":3000000004744,"date":"2024-06-25T16:00:00.000Z","nv":1.7601,"tnv":1.7601},{"stockId":3000000004744,"date":"2024-06-24T16:00:00.000Z","nv":1.7302,"tnv":1.7302},{"stockId":3000000004744,"date":"2024-06-23T16:00:00.000Z","nv":1.7605,"tnv":1.7605},{"stockId":3000000004744,"date":"2024-06-20T16:00:00.000Z","nv":1.7841,"tnv":1.7841},{"stockId":3000000004744,"date":"2024-06-19T16:00:00.000Z","nv":1.7906,"tnv":1.7906},{"stockId":3000000004744,"date":"2024-06-18T16:00:00.000Z","nv":1.8154,"tnv":1.8154},{"stockId":3000000004744,"date":"2024-06-17T16:00:00.000Z","nv":1.8369,"tnv":1.8369},{"stockId":3000000004744,"date":"2024-06-16T16:00:00.000Z","nv":1.8319,"tnv":1.8319},{"stockId":3000000004744,"date":"2024-06-13T16:00:00.000Z","nv":1.8179,"tnv":1.8179},{"stockId":3000000004744,"date":"2024-06-12T16:00:00.000Z","nv":1.8068,"tnv":1.8068},{"stockId":3000000004744,"date":"2024-06-11T16:00:00.000Z","nv":1.8069,"tnv":1.8069},{"stockId":3000000004744,"date":"2024-06-10T16:00:00.000Z","nv":1.8146,"tnv":1.8146},{"stockId":3000000004744,"date":"2024-06-06T16:00:00.000Z","nv":1.8086,"tnv":1.8086},{"stockId":3000000004744,"date":"2024-06-05T16:00:00.000Z","nv":1.8462,"tnv":1.8462},{"stockId":3000000004744,"date":"2024-06-04T16:00:00.000Z","nv":1.8578,"tnv":1.8578},{"stockId":3000000004744,"date":"2024-06-03T16:00:00.000Z","nv":1.8674,"tnv":1.8674},{"stockId":3000000004744,"date":"2024-06-02T16:00:00.000Z","nv":1.8439,"tnv":1.8439},{"stockId":3000000004744,"date":"2024-05-30T16:00:00.000Z","nv":1.8302,"tnv":1.8302},{"stockId":3000000004744,"date":"2024-05-29T16:00:00.000Z","nv":1.8374,"tnv":1.8374},{"stockId":3000000004744,"date":"2024-05-28T16:00:00.000Z","nv":1.8345,"tnv":1.8345},{"stockId":3000000004744,"date":"2024-05-27T16:00:00.000Z","nv":1.8295,"tnv":1.8295},{"stockId":3000000004744,"date":"2024-05-26T16:00:00.000Z","nv":1.8524,"tnv":1.8524},{"stockId":3000000004744,"date":"2024-05-23T16:00:00.000Z","nv":1.8402,"tnv":1.8402},{"stockId":3000000004744,"date":"2024-05-22T16:00:00.000Z","nv":1.872,"tnv":1.872},{"stockId":3000000004744,"date":"2024-05-21T16:00:00.000Z","nv":1.8966,"tnv":1.8966},{"stockId":3000000004744,"date":"2024-05-20T16:00:00.000Z","nv":1.8805,"tnv":1.8805},{"stockId":3000000004744,"date":"2024-05-19T16:00:00.000Z","nv":1.8939,"tnv":1.8939},{"stockId":3000000004744,"date":"2024-05-16T16:00:00.000Z","nv":1.8835,"tnv":1.8835},{"stockId":3000000004744,"date":"2024-05-15T16:00:00.000Z","nv":1.8637,"tnv":1.8637}],"influencesList":[]}