window.pageData = {"startDate":"2024-04-25T04:45:16.341Z","endDate":"2026-04-25T04:45:16.341Z","stock":{"_id":3000000005495,"stockCode":"005495","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":10356000,"market":"a","tickerId":5495,"custody":"中国工商银行股份有限公司","name":"创金合信科技成长主题股票型发起式证券投资基金","shortName":"创金合信科技成长股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-27T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信科技成长股票","pinyin":"cjhxkjczztgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"周志敏","stockType":"fund_manager","stockCode":"db20567033","exchange":"fm","tickerId":262613174950}],"hotMetrics":{"fss":{"stockId":3000000005495,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":-0.0009000000000000001,"f_ins_h_s_r_c_1y":-0.0021999999999999997,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0.0009000000000000119,"f_ind_h_s_r_c_1y":0.0021999999999999797,"f_h_a":15787,"f_h_s_a":4821,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005495,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.0688230008984726,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.09141466805700382,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.20577231427044362,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.2751842751842752,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.3743103067755462,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.35687518016719516,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.7709065354884048,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.39285714285714285,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.4193991416309013},"fp":{"stockId":3000000005495,"type":"fp","f_p_r_fys":0.17524220671652935,"f_p_r_m1":0.14590573148646602,"f_p_r_m3":0.03698454179031674,"f_p_r_m6":0.12444166946832413,"f_p_r_y1":0.4452743996542996,"f_p_r_y3":0.11597311597311721,"f_p_r_y5":0.2358530405405419,"f_cagr_p_r_fs":0.10761773030347843,"f_p_r_d1":-0.00005249895002101823,"f_p_r_y2":0.6179682100898423,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005495,"type":"ff","f_m_f":2699410,"f_m_f_r":0.012,"f_c_f":449901,"f_c_f_r":0.002,"f_m_a_c_f":3149311,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005495,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.3412,"f_nv_cr":0.006578098800464449},"f_as":{"stockId":3000000005495,"type":"f_as","f_tas":110391082.7646,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005496,"stockCode":"005496","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":10356000,"market":"a","tickerId":5496,"custody":"中国工商银行股份有限公司","name":"创金合信科技成长主题股票型发起式证券投资基金","shortName":"创金合信科技成长股票C","fundSecondLevel":"company","__csrcFundId":4961,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:13.830Z","inceptionDate":"2017-12-27T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxkjczztgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688981,"holdings":141646,"marketCap":13321806,"netValueRatio":0.0818,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":725,"holdings":2764300,"marketCap":10808413,"netValueRatio":0.0664,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2415,"holdings":297700,"marketCap":9056034,"netValueRatio":0.0556,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":600487,"holdings":161700,"marketCap":8515122,"netValueRatio":0.0523,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2027,"holdings":1217800,"marketCap":7976590,"netValueRatio":0.049,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688627,"holdings":33963,"marketCap":7735073,"netValueRatio":0.0475,"quarterlyChange":0.018605483250593746,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688041,"holdings":34141,"marketCap":7178486,"netValueRatio":0.0441,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2371,"holdings":15400,"marketCap":6883800,"netValueRatio":0.0423,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688072,"holdings":16797,"marketCap":6214890,"netValueRatio":0.0382,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2384,"holdings":52900,"marketCap":5464570,"netValueRatio":0.0336,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"69e5b1c88f1cb122fb54583b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockCode":"019792","stockName":"25国债19","holdings":85000,"marketCap":8564190,"netValueRatio":0.0526,"lastUpdated":"2026-04-20T04:55:36.255Z"}],"lastFsMetrics":{"latestTurnoverRate":4.704157335611461,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005495,"date":"2026-04-23T16:00:00.000Z","nv":2.3412,"tnv":2.3412},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005495,"nv":2.3259,"tnv":2.3259},{"stockId":3000000005495,"date":"2026-04-21T16:00:00.000Z","nv":2.3322,"tnv":2.3322},{"stockId":3000000005495,"date":"2026-04-20T16:00:00.000Z","nv":2.2696,"tnv":2.2696},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005495,"nv":2.2792,"tnv":2.2792},{"stockId":3000000005495,"date":"2026-04-16T16:00:00.000Z","nv":2.2443,"tnv":2.2443},{"stockId":3000000005495,"date":"2026-04-15T16:00:00.000Z","nv":2.2153,"tnv":2.2153},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005495,"nv":2.1842,"tnv":2.1842},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005495,"nv":2.1988,"tnv":2.1988},{"stockId":3000000005495,"date":"2026-04-12T16:00:00.000Z","nv":2.1533,"tnv":2.1533},{"stockId":3000000005495,"date":"2026-04-09T16:00:00.000Z","nv":2.1486,"tnv":2.1486},{"stockId":3000000005495,"date":"2026-04-08T16:00:00.000Z","nv":2.1171,"tnv":2.1171},{"stockId":3000000005495,"date":"2026-04-07T16:00:00.000Z","nv":2.1009,"tnv":2.1009},{"stockId":3000000005495,"date":"2026-04-06T16:00:00.000Z","nv":1.9953,"tnv":1.9953},{"stockId":3000000005495,"date":"2026-04-02T16:00:00.000Z","nv":1.9845,"tnv":1.9845},{"stockId":3000000005495,"date":"2026-04-01T16:00:00.000Z","nv":1.9816,"tnv":1.9816},{"stockId":3000000005495,"date":"2026-03-31T16:00:00.000Z","nv":2.0298,"tnv":2.0298},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005495,"nv":1.9822,"tnv":1.9822},{"stockId":3000000005495,"date":"2026-03-29T16:00:00.000Z","nv":2.0364,"tnv":2.0364},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005495,"nv":2.0372,"tnv":2.0372},{"stockId":3000000005495,"date":"2026-03-25T16:00:00.000Z","nv":2.0326,"tnv":2.0326},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005495,"nv":2.0708,"tnv":2.0708},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005495,"nv":2.0431,"tnv":2.0431},{"stockId":3000000005495,"date":"2026-03-22T16:00:00.000Z","nv":2.0115,"tnv":2.0115},{"stockId":3000000005495,"date":"2026-03-19T16:00:00.000Z","nv":2.1063,"tnv":2.1063},{"stockId":3000000005495,"date":"2026-03-18T16:00:00.000Z","nv":2.1393,"tnv":2.1393},{"stockId":3000000005495,"date":"2026-03-17T16:00:00.000Z","nv":2.1587,"tnv":2.1587},{"stockId":3000000005495,"date":"2026-03-16T16:00:00.000Z","nv":2.1229,"tnv":2.1229},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005495,"nv":2.1637,"tnv":2.1637},{"stockId":3000000005495,"date":"2026-03-12T16:00:00.000Z","nv":2.143,"tnv":2.143},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005495,"nv":2.1492,"tnv":2.1492},{"stockId":3000000005495,"date":"2026-03-10T16:00:00.000Z","nv":2.165,"tnv":2.165},{"stockId":3000000005495,"date":"2026-03-09T16:00:00.000Z","nv":2.1659,"tnv":2.1659},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005495,"nv":2.1349,"tnv":2.1349},{"stockId":3000000005495,"date":"2026-03-05T16:00:00.000Z","nv":2.18,"tnv":2.18},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005495,"nv":2.1844,"tnv":2.1844},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005495,"nv":2.1569,"tnv":2.1569},{"stockId":3000000005495,"date":"2026-03-02T16:00:00.000Z","nv":2.164,"tnv":2.164},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005495,"nv":2.251,"tnv":2.251},{"stockId":3000000005495,"date":"2026-02-26T16:00:00.000Z","nv":2.2813,"tnv":2.2813},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005495,"nv":2.29,"tnv":2.29},{"stockId":3000000005495,"date":"2026-02-24T16:00:00.000Z","nv":2.2718,"tnv":2.2718},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005495,"nv":2.2534,"tnv":2.2534},{"stockId":3000000005495,"date":"2026-02-12T16:00:00.000Z","nv":2.2133,"tnv":2.2133},{"stockId":3000000005495,"date":"2026-02-11T16:00:00.000Z","nv":2.2315,"tnv":2.2315},{"stockId":3000000005495,"date":"2026-02-10T16:00:00.000Z","nv":2.1844,"tnv":2.1844},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005495,"nv":2.2144,"tnv":2.2144},{"stockId":3000000005495,"date":"2026-02-08T16:00:00.000Z","nv":2.2038,"tnv":2.2038},{"stockId":3000000005495,"date":"2026-02-05T16:00:00.000Z","nv":2.1556,"tnv":2.1556},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005495,"nv":2.1634,"tnv":2.1634},{"stockId":3000000005495,"date":"2026-02-03T16:00:00.000Z","nv":2.2026,"tnv":2.2026},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005495,"nv":2.2313,"tnv":2.2313},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005495,"nv":2.175,"tnv":2.175},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005495,"nv":2.2604,"tnv":2.2604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005495,"nv":2.2328,"tnv":2.2328},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005495,"nv":2.2868,"tnv":2.2868},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005495,"nv":2.2718,"tnv":2.2718},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005495,"nv":2.2236,"tnv":2.2236},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005495,"nv":2.2577,"tnv":2.2577},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005495,"nv":2.2668,"tnv":2.2668},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005495,"nv":2.2526,"tnv":2.2526},{"stockId":3000000005495,"date":"2026-01-19T16:00:00.000Z","nv":2.1901,"tnv":2.1901},{"stockId":3000000005495,"date":"2026-01-18T16:00:00.000Z","nv":2.2102,"tnv":2.2102},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005495,"nv":2.2305,"tnv":2.2305},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005495,"nv":2.2103,"tnv":2.2103},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005495,"nv":2.2198,"tnv":2.2198},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005495,"nv":2.1765,"tnv":2.1765},{"stockId":3000000005495,"date":"2026-01-11T16:00:00.000Z","nv":2.2376,"tnv":2.2376},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005495,"nv":2.1445,"tnv":2.1445},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005495,"nv":2.0858,"tnv":2.0858},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005495,"nv":2.0862,"tnv":2.0862},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005495,"nv":2.0737,"tnv":2.0737},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005495,"nv":2.048,"tnv":2.048},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005495,"nv":1.9921,"tnv":1.9921},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005495,"nv":2.0084,"tnv":2.0084},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005495,"nv":1.9896,"tnv":1.9896},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005495,"nv":1.9897,"tnv":1.9897},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005495,"nv":2.0023,"tnv":2.0023},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005495,"nv":2.0003,"tnv":2.0003},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005495,"nv":1.9713,"tnv":1.9713},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005495,"nv":1.9544,"tnv":1.9544},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005495,"nv":1.9132,"tnv":1.9132},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005495,"nv":1.914,"tnv":1.914},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005495,"nv":1.9302,"tnv":1.9302},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005495,"nv":1.8883,"tnv":1.8883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005495,"nv":1.9135,"tnv":1.9135},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005495,"nv":1.9503,"tnv":1.9503},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005495,"nv":1.9218,"tnv":1.9218},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005495,"nv":1.9528,"tnv":1.9528},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005495,"nv":1.9505,"tnv":1.9505},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005495,"nv":1.9396,"tnv":1.9396},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005495,"nv":1.9155,"tnv":1.9155},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005495,"nv":1.9062,"tnv":1.9062},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005495,"nv":1.9001,"tnv":1.9001},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005495,"nv":1.9248,"tnv":1.9248},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005495,"nv":1.9453,"tnv":1.9453},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005495,"nv":1.9263,"tnv":1.9263},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005495,"nv":1.9199,"tnv":1.9199},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005495,"nv":1.9355,"tnv":1.9355},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005495,"nv":1.9293,"tnv":1.9293},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005495,"nv":1.9103,"tnv":1.9103},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005495,"nv":1.8832,"tnv":1.8832},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005495,"nv":1.9198,"tnv":1.9198},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005495,"nv":1.9327,"tnv":1.9327},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005495,"nv":1.9537,"tnv":1.9537},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005495,"nv":1.9428,"tnv":1.9428},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005495,"nv":1.9385,"tnv":1.9385},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005495,"nv":1.9794,"tnv":1.9794},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005495,"nv":1.9652,"tnv":1.9652},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005495,"nv":1.9757,"tnv":1.9757},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005495,"nv":1.9994,"tnv":1.9994},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005495,"nv":2.0101,"tnv":2.0101},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005495,"nv":2.0455,"tnv":2.0455},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005495,"nv":2.0256,"tnv":2.0256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005495,"nv":2.0438,"tnv":2.0438},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005495,"nv":2.0661,"tnv":2.0661},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005495,"nv":2.0786,"tnv":2.0786},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005495,"nv":2.0948,"tnv":2.0948},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005495,"nv":2.1256,"tnv":2.1256},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005495,"nv":2.1058,"tnv":2.1058},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005495,"nv":2.1098,"tnv":2.1098},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005495,"nv":2.0821,"tnv":2.0821},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005495,"nv":2.035,"tnv":2.035},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005495,"nv":2.041,"tnv":2.041},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005495,"nv":2.0475,"tnv":2.0475},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005495,"nv":2.014,"tnv":2.014},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005495,"nv":2.004,"tnv":2.004},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005495,"nv":2.0649,"tnv":2.0649},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005495,"nv":2.0897,"tnv":2.0897},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005495,"nv":2.0694,"tnv":2.0694},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005495,"nv":2.1682,"tnv":2.1682},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005495,"nv":2.1431,"tnv":2.1431},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005495,"nv":2.26,"tnv":2.26},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005495,"nv":2.2158,"tnv":2.2158},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005495,"nv":2.1778,"tnv":2.1778},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005495,"nv":2.1593,"tnv":2.1593},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005495,"nv":2.2248,"tnv":2.2248},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005495,"nv":2.185,"tnv":2.185},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005495,"nv":2.1235,"tnv":2.1235},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005495,"nv":2.1335,"tnv":2.1335},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005495,"nv":2.0736,"tnv":2.0736},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005495,"nv":2.0768,"tnv":2.0768},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005495,"nv":2.0447,"tnv":2.0447},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005495,"nv":2.0259,"tnv":2.0259},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005495,"nv":2.0018,"tnv":2.0018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005495,"nv":1.9809,"tnv":1.9809},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005495,"nv":1.9764,"tnv":1.9764},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005495,"nv":1.8891,"tnv":1.8891},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005495,"nv":1.8688,"tnv":1.8688},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005495,"nv":1.9136,"tnv":1.9136},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005495,"nv":1.9067,"tnv":1.9067},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005495,"nv":1.8629,"tnv":1.8629},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005495,"nv":1.9526,"tnv":1.9526},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005495,"nv":1.9904,"tnv":1.9904},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005495,"nv":2.0725,"tnv":2.0725},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005495,"nv":2.0523,"tnv":2.0523},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005495,"nv":2.0794,"tnv":2.0794},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005495,"nv":1.9811,"tnv":1.9811},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005495,"nv":1.9858,"tnv":1.9858},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005495,"nv":1.9975,"tnv":1.9975},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005495,"nv":1.9595,"tnv":1.9595},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005495,"nv":1.8277,"tnv":1.8277},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005495,"nv":1.8419,"tnv":1.8419},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005495,"nv":1.8105,"tnv":1.8105},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005495,"nv":1.8255,"tnv":1.8255},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005495,"nv":1.7802,"tnv":1.7802},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005495,"nv":1.7426,"tnv":1.7426},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005495,"nv":1.7501,"tnv":1.7501},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005495,"nv":1.7367,"tnv":1.7367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005495,"nv":1.7182,"tnv":1.7182},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005495,"nv":1.6949,"tnv":1.6949},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005495,"nv":1.7452,"tnv":1.7452},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005495,"nv":1.7499,"tnv":1.7499},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005495,"nv":1.7273,"tnv":1.7273},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005495,"nv":1.7352,"tnv":1.7352},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005495,"nv":1.7137,"tnv":1.7137},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005495,"nv":1.7195,"tnv":1.7195},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005495,"nv":1.7107,"tnv":1.7107},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005495,"nv":1.7291,"tnv":1.7291},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005495,"nv":1.7187,"tnv":1.7187},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005495,"nv":1.729,"tnv":1.729},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005495,"nv":1.6889,"tnv":1.6889},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005495,"nv":1.6706,"tnv":1.6706},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005495,"nv":1.6611,"tnv":1.6611},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005495,"nv":1.6757,"tnv":1.6757},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005495,"nv":1.6851,"tnv":1.6851},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005495,"nv":1.6866,"tnv":1.6866},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005495,"nv":1.6687,"tnv":1.6687},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005495,"nv":1.6634,"tnv":1.6634},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005495,"nv":1.6323,"tnv":1.6323},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005495,"nv":1.631,"tnv":1.631},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005495,"nv":1.6105,"tnv":1.6105},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005495,"nv":1.6203,"tnv":1.6203},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005495,"nv":1.6342,"tnv":1.6342},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005495,"nv":1.6103,"tnv":1.6103},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005495,"nv":1.6218,"tnv":1.6218},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005495,"nv":1.6256,"tnv":1.6256},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005495,"nv":1.6175,"tnv":1.6175},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005495,"nv":1.6468,"tnv":1.6468},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005495,"nv":1.6671,"tnv":1.6671},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005495,"nv":1.6407,"tnv":1.6407},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005495,"nv":1.6394,"tnv":1.6394},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005495,"nv":1.6485,"tnv":1.6485},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005495,"nv":1.61,"tnv":1.61},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005495,"nv":1.5758,"tnv":1.5758},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005495,"nv":1.5568,"tnv":1.5568},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005495,"nv":1.5722,"tnv":1.5722},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005495,"nv":1.5873,"tnv":1.5873},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005495,"nv":1.5796,"tnv":1.5796},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005495,"nv":1.5906,"tnv":1.5906},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005495,"nv":1.5765,"tnv":1.5765},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005495,"nv":1.6044,"tnv":1.6044},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005495,"nv":1.6066,"tnv":1.6066},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005495,"nv":1.6114,"tnv":1.6114},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005495,"nv":1.6384,"tnv":1.6384},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005495,"nv":1.6268,"tnv":1.6268},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005495,"nv":1.629,"tnv":1.629},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005495,"nv":1.5908,"tnv":1.5908},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005495,"nv":1.5756,"tnv":1.5756},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005495,"nv":1.5648,"tnv":1.5648},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005495,"nv":1.5966,"tnv":1.5966},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005495,"nv":1.5613,"tnv":1.5613},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005495,"nv":1.5766,"tnv":1.5766},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005495,"nv":1.5921,"tnv":1.5921},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005495,"nv":1.5767,"tnv":1.5767},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005495,"nv":1.5977,"tnv":1.5977},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005495,"nv":1.6079,"tnv":1.6079},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005495,"nv":1.6226,"tnv":1.6226},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005495,"nv":1.6241,"tnv":1.6241},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005495,"nv":1.6208,"tnv":1.6208},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005495,"nv":1.6218,"tnv":1.6218},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005495,"nv":1.6647,"tnv":1.6647},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005495,"nv":1.6595,"tnv":1.6595},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005495,"nv":1.6684,"tnv":1.6684},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005495,"nv":1.6572,"tnv":1.6572},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005495,"nv":1.6958,"tnv":1.6958},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005495,"nv":1.713,"tnv":1.713},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005495,"nv":1.7241,"tnv":1.7241},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005495,"nv":1.6809,"tnv":1.6809},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005495,"nv":1.6408,"tnv":1.6408},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005495,"nv":1.6279,"tnv":1.6279},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005495,"nv":1.6234,"tnv":1.6234},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005495,"nv":1.6199,"tnv":1.6199},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005495,"nv":1.6547,"tnv":1.6547},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005495,"nv":1.6496,"tnv":1.6496},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005495,"nv":1.6696,"tnv":1.6696},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005495,"nv":1.6472,"tnv":1.6472},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005495,"nv":1.664,"tnv":1.664},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005495,"nv":1.6499,"tnv":1.6499},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005495,"nv":1.6482,"tnv":1.6482},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005495,"nv":1.6644,"tnv":1.6644},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005495,"nv":1.6551,"tnv":1.6551},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005495,"nv":1.5971,"tnv":1.5971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005495,"nv":1.5841,"tnv":1.5841},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005495,"nv":1.5307,"tnv":1.5307},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005495,"nv":1.5342,"tnv":1.5342},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005495,"nv":1.6998,"tnv":1.6998},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005495,"nv":1.7317,"tnv":1.7317},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005495,"nv":1.7257,"tnv":1.7257},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005495,"nv":1.7329,"tnv":1.7329},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005495,"nv":1.7315,"tnv":1.7315},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005495,"nv":1.7462,"tnv":1.7462},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005495,"nv":1.7417,"tnv":1.7417},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005495,"nv":1.7358,"tnv":1.7358},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005495,"nv":1.7692,"tnv":1.7692},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005495,"nv":1.7657,"tnv":1.7657},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005495,"nv":1.8245,"tnv":1.8245},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005495,"nv":1.851,"tnv":1.851},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005495,"nv":1.8693,"tnv":1.8693},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005495,"nv":1.8645,"tnv":1.8645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005495,"nv":1.8723,"tnv":1.8723},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005495,"nv":1.8404,"tnv":1.8404},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005495,"nv":1.9005,"tnv":1.9005},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005495,"nv":1.894,"tnv":1.894},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005495,"nv":1.9047,"tnv":1.9047},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005495,"nv":1.9048,"tnv":1.9048},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005495,"nv":1.9262,"tnv":1.9262},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005495,"nv":1.8707,"tnv":1.8707},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005495,"nv":1.8615,"tnv":1.8615},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005495,"nv":1.8276,"tnv":1.8276},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005495,"nv":1.8518,"tnv":1.8518},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005495,"nv":1.9589,"tnv":1.9589},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005495,"nv":1.9685,"tnv":1.9685},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005495,"nv":1.9514,"tnv":1.9514},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005495,"nv":1.9588,"tnv":1.9588},{"stockId":3000000005495,"date":"2025-02-20T16:00:00.000Z","nv":1.9641,"tnv":1.9641},{"stockId":3000000005495,"date":"2025-02-19T16:00:00.000Z","nv":1.8914,"tnv":1.8914},{"stockId":3000000005495,"date":"2025-02-18T16:00:00.000Z","nv":1.889,"tnv":1.889},{"stockId":3000000005495,"date":"2025-02-17T16:00:00.000Z","nv":1.8411,"tnv":1.8411},{"stockId":3000000005495,"date":"2025-02-16T16:00:00.000Z","nv":1.8884,"tnv":1.8884},{"stockId":3000000005495,"date":"2025-02-13T16:00:00.000Z","nv":1.8654,"tnv":1.8654},{"stockId":3000000005495,"date":"2025-02-12T16:00:00.000Z","nv":1.831,"tnv":1.831},{"stockId":3000000005495,"date":"2025-02-11T16:00:00.000Z","nv":1.8791,"tnv":1.8791},{"stockId":3000000005495,"date":"2025-02-10T16:00:00.000Z","nv":1.8405,"tnv":1.8405},{"stockId":3000000005495,"date":"2025-02-09T16:00:00.000Z","nv":1.8631,"tnv":1.8631},{"stockId":3000000005495,"date":"2025-02-06T16:00:00.000Z","nv":1.8306,"tnv":1.8306},{"stockId":3000000005495,"date":"2025-02-05T16:00:00.000Z","nv":1.808,"tnv":1.808},{"stockId":3000000005495,"date":"2025-02-04T16:00:00.000Z","nv":1.7516,"tnv":1.7516},{"stockId":3000000005495,"date":"2025-01-26T16:00:00.000Z","nv":1.6826,"tnv":1.6826},{"stockId":3000000005495,"date":"2025-01-23T16:00:00.000Z","nv":1.721,"tnv":1.721},{"stockId":3000000005495,"date":"2025-01-22T16:00:00.000Z","nv":1.6838,"tnv":1.6838},{"stockId":3000000005495,"date":"2025-01-21T16:00:00.000Z","nv":1.7,"tnv":1.7},{"stockId":3000000005495,"date":"2025-01-20T16:00:00.000Z","nv":1.709,"tnv":1.709},{"stockId":3000000005495,"date":"2025-01-19T16:00:00.000Z","nv":1.6742,"tnv":1.6742},{"stockId":3000000005495,"date":"2025-01-16T16:00:00.000Z","nv":1.6621,"tnv":1.6621},{"stockId":3000000005495,"date":"2025-01-15T16:00:00.000Z","nv":1.6488,"tnv":1.6488},{"stockId":3000000005495,"date":"2025-01-14T16:00:00.000Z","nv":1.6618,"tnv":1.6618},{"stockId":3000000005495,"date":"2025-01-13T16:00:00.000Z","nv":1.6775,"tnv":1.6775},{"stockId":3000000005495,"date":"2025-01-12T16:00:00.000Z","nv":1.6063,"tnv":1.6063},{"stockId":3000000005495,"date":"2025-01-09T16:00:00.000Z","nv":1.6074,"tnv":1.6074},{"stockId":3000000005495,"date":"2025-01-08T16:00:00.000Z","nv":1.6336,"tnv":1.6336},{"stockId":3000000005495,"date":"2025-01-07T16:00:00.000Z","nv":1.62,"tnv":1.62},{"stockId":3000000005495,"date":"2025-01-06T16:00:00.000Z","nv":1.6226,"tnv":1.6226},{"stockId":3000000005495,"date":"2025-01-05T16:00:00.000Z","nv":1.5668,"tnv":1.5668},{"stockId":3000000005495,"date":"2025-01-02T16:00:00.000Z","nv":1.5826,"tnv":1.5826},{"stockId":3000000005495,"date":"2025-01-01T16:00:00.000Z","nv":1.6265,"tnv":1.6265},{"stockId":3000000005495,"date":"2024-12-30T16:00:00.000Z","nv":1.6857,"tnv":1.6857},{"stockId":3000000005495,"date":"2024-12-29T16:00:00.000Z","nv":1.7547,"tnv":1.7547},{"stockId":3000000005495,"date":"2024-12-26T16:00:00.000Z","nv":1.757,"tnv":1.757},{"stockId":3000000005495,"date":"2024-12-25T16:00:00.000Z","nv":1.7901,"tnv":1.7901},{"stockId":3000000005495,"date":"2024-12-24T16:00:00.000Z","nv":1.7341,"tnv":1.7341},{"stockId":3000000005495,"date":"2024-12-23T16:00:00.000Z","nv":1.7424,"tnv":1.7424},{"stockId":3000000005495,"date":"2024-12-22T16:00:00.000Z","nv":1.7252,"tnv":1.7252},{"stockId":3000000005495,"date":"2024-12-19T16:00:00.000Z","nv":1.783,"tnv":1.783},{"stockId":3000000005495,"date":"2024-12-18T16:00:00.000Z","nv":1.7455,"tnv":1.7455},{"stockId":3000000005495,"date":"2024-12-17T16:00:00.000Z","nv":1.7104,"tnv":1.7104},{"stockId":3000000005495,"date":"2024-12-16T16:00:00.000Z","nv":1.6858,"tnv":1.6858},{"stockId":3000000005495,"date":"2024-12-15T16:00:00.000Z","nv":1.7191,"tnv":1.7191},{"stockId":3000000005495,"date":"2024-12-12T16:00:00.000Z","nv":1.7397,"tnv":1.7397},{"stockId":3000000005495,"date":"2024-12-11T16:00:00.000Z","nv":1.7713,"tnv":1.7713},{"stockId":3000000005495,"date":"2024-12-10T16:00:00.000Z","nv":1.78,"tnv":1.78},{"stockId":3000000005495,"date":"2024-12-09T16:00:00.000Z","nv":1.7732,"tnv":1.7732},{"stockId":3000000005495,"date":"2024-12-08T16:00:00.000Z","nv":1.76,"tnv":1.76},{"stockId":3000000005495,"date":"2024-12-05T16:00:00.000Z","nv":1.7729,"tnv":1.7729},{"stockId":3000000005495,"date":"2024-12-04T16:00:00.000Z","nv":1.7546,"tnv":1.7546},{"stockId":3000000005495,"date":"2024-12-03T16:00:00.000Z","nv":1.7366,"tnv":1.7366},{"stockId":3000000005495,"date":"2024-12-02T16:00:00.000Z","nv":1.752,"tnv":1.752},{"stockId":3000000005495,"date":"2024-12-01T16:00:00.000Z","nv":1.7873,"tnv":1.7873},{"stockId":3000000005495,"date":"2024-11-28T16:00:00.000Z","nv":1.7692,"tnv":1.7692},{"stockId":3000000005495,"date":"2024-11-27T16:00:00.000Z","nv":1.7295,"tnv":1.7295},{"stockId":3000000005495,"date":"2024-11-26T16:00:00.000Z","nv":1.736,"tnv":1.736},{"stockId":3000000005495,"date":"2024-11-25T16:00:00.000Z","nv":1.6977,"tnv":1.6977},{"stockId":3000000005495,"date":"2024-11-24T16:00:00.000Z","nv":1.7182,"tnv":1.7182},{"stockId":3000000005495,"date":"2024-11-21T16:00:00.000Z","nv":1.7234,"tnv":1.7234},{"stockId":3000000005495,"date":"2024-11-20T16:00:00.000Z","nv":1.7951,"tnv":1.7951},{"stockId":3000000005495,"date":"2024-11-19T16:00:00.000Z","nv":1.762,"tnv":1.762},{"stockId":3000000005495,"date":"2024-11-18T16:00:00.000Z","nv":1.741,"tnv":1.741},{"stockId":3000000005495,"date":"2024-11-17T16:00:00.000Z","nv":1.6899,"tnv":1.6899},{"stockId":3000000005495,"date":"2024-11-14T16:00:00.000Z","nv":1.7532,"tnv":1.7532},{"stockId":3000000005495,"date":"2024-11-13T16:00:00.000Z","nv":1.8426,"tnv":1.8426},{"stockId":3000000005495,"date":"2024-11-12T16:00:00.000Z","nv":1.8986,"tnv":1.8986},{"stockId":3000000005495,"date":"2024-11-11T16:00:00.000Z","nv":1.8975,"tnv":1.8975},{"stockId":3000000005495,"date":"2024-11-10T16:00:00.000Z","nv":1.9412,"tnv":1.9412},{"stockId":3000000005495,"date":"2024-11-07T16:00:00.000Z","nv":1.8466,"tnv":1.8466},{"stockId":3000000005495,"date":"2024-11-06T16:00:00.000Z","nv":1.7926,"tnv":1.7926},{"stockId":3000000005495,"date":"2024-11-05T16:00:00.000Z","nv":1.7324,"tnv":1.7324},{"stockId":3000000005495,"date":"2024-11-04T16:00:00.000Z","nv":1.7145,"tnv":1.7145},{"stockId":3000000005495,"date":"2024-11-03T16:00:00.000Z","nv":1.6197,"tnv":1.6197},{"stockId":3000000005495,"date":"2024-10-31T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000005495,"date":"2024-10-30T16:00:00.000Z","nv":1.625,"tnv":1.625},{"stockId":3000000005495,"date":"2024-10-29T16:00:00.000Z","nv":1.5945,"tnv":1.5945},{"stockId":3000000005495,"date":"2024-10-28T16:00:00.000Z","nv":1.5958,"tnv":1.5958},{"stockId":3000000005495,"date":"2024-10-27T16:00:00.000Z","nv":1.609,"tnv":1.609},{"stockId":3000000005495,"date":"2024-10-24T16:00:00.000Z","nv":1.6168,"tnv":1.6168},{"stockId":3000000005495,"date":"2024-10-23T16:00:00.000Z","nv":1.5998,"tnv":1.5998},{"stockId":3000000005495,"date":"2024-10-22T16:00:00.000Z","nv":1.6037,"tnv":1.6037},{"stockId":3000000005495,"date":"2024-10-21T16:00:00.000Z","nv":1.6228,"tnv":1.6228},{"stockId":3000000005495,"date":"2024-10-20T16:00:00.000Z","nv":1.6371,"tnv":1.6371},{"stockId":3000000005495,"date":"2024-10-17T16:00:00.000Z","nv":1.6238,"tnv":1.6238},{"stockId":3000000005495,"date":"2024-10-16T16:00:00.000Z","nv":1.5095,"tnv":1.5095},{"stockId":3000000005495,"date":"2024-10-15T16:00:00.000Z","nv":1.4995,"tnv":1.4995},{"stockId":3000000005495,"date":"2024-10-14T16:00:00.000Z","nv":1.5275,"tnv":1.5275},{"stockId":3000000005495,"date":"2024-10-13T16:00:00.000Z","nv":1.5624,"tnv":1.5624},{"stockId":3000000005495,"date":"2024-10-10T16:00:00.000Z","nv":1.5113,"tnv":1.5113},{"stockId":3000000005495,"date":"2024-10-09T16:00:00.000Z","nv":1.5965,"tnv":1.5965},{"stockId":3000000005495,"date":"2024-10-08T16:00:00.000Z","nv":1.6678,"tnv":1.6678},{"stockId":3000000005495,"date":"2024-10-07T16:00:00.000Z","nv":1.735,"tnv":1.735},{"stockId":3000000005495,"date":"2024-09-29T16:00:00.000Z","nv":1.5454,"tnv":1.5454},{"stockId":3000000005495,"date":"2024-09-26T16:00:00.000Z","nv":1.3777,"tnv":1.3777},{"stockId":3000000005495,"date":"2024-09-25T16:00:00.000Z","nv":1.2967,"tnv":1.2967},{"stockId":3000000005495,"date":"2024-09-24T16:00:00.000Z","nv":1.2493,"tnv":1.2493},{"stockId":3000000005495,"date":"2024-09-23T16:00:00.000Z","nv":1.2525,"tnv":1.2525},{"stockId":3000000005495,"date":"2024-09-22T16:00:00.000Z","nv":1.2045,"tnv":1.2045},{"stockId":3000000005495,"date":"2024-09-19T16:00:00.000Z","nv":1.2188,"tnv":1.2188},{"stockId":3000000005495,"date":"2024-09-18T16:00:00.000Z","nv":1.2205,"tnv":1.2205},{"stockId":3000000005495,"date":"2024-09-17T16:00:00.000Z","nv":1.2174,"tnv":1.2174},{"stockId":3000000005495,"date":"2024-09-12T16:00:00.000Z","nv":1.2305,"tnv":1.2305},{"stockId":3000000005495,"date":"2024-09-11T16:00:00.000Z","nv":1.2431,"tnv":1.2431},{"stockId":3000000005495,"date":"2024-09-10T16:00:00.000Z","nv":1.258,"tnv":1.258},{"stockId":3000000005495,"date":"2024-09-09T16:00:00.000Z","nv":1.2601,"tnv":1.2601},{"stockId":3000000005495,"date":"2024-09-08T16:00:00.000Z","nv":1.2483,"tnv":1.2483},{"stockId":3000000005495,"date":"2024-09-05T16:00:00.000Z","nv":1.254,"tnv":1.254},{"stockId":3000000005495,"date":"2024-09-04T16:00:00.000Z","nv":1.2783,"tnv":1.2783},{"stockId":3000000005495,"date":"2024-09-03T16:00:00.000Z","nv":1.274,"tnv":1.274},{"stockId":3000000005495,"date":"2024-09-02T16:00:00.000Z","nv":1.2831,"tnv":1.2831},{"stockId":3000000005495,"date":"2024-09-01T16:00:00.000Z","nv":1.2674,"tnv":1.2674},{"stockId":3000000005495,"date":"2024-08-29T16:00:00.000Z","nv":1.3174,"tnv":1.3174},{"stockId":3000000005495,"date":"2024-08-28T16:00:00.000Z","nv":1.2793,"tnv":1.2793},{"stockId":3000000005495,"date":"2024-08-27T16:00:00.000Z","nv":1.2614,"tnv":1.2614},{"stockId":3000000005495,"date":"2024-08-26T16:00:00.000Z","nv":1.2584,"tnv":1.2584},{"stockId":3000000005495,"date":"2024-08-25T16:00:00.000Z","nv":1.271,"tnv":1.271},{"stockId":3000000005495,"date":"2024-08-22T16:00:00.000Z","nv":1.2704,"tnv":1.2704},{"stockId":3000000005495,"date":"2024-08-21T16:00:00.000Z","nv":1.274,"tnv":1.274},{"stockId":3000000005495,"date":"2024-08-20T16:00:00.000Z","nv":1.2868,"tnv":1.2868},{"stockId":3000000005495,"date":"2024-08-19T16:00:00.000Z","nv":1.2909,"tnv":1.2909},{"stockId":3000000005495,"date":"2024-08-18T16:00:00.000Z","nv":1.303,"tnv":1.303},{"stockId":3000000005495,"date":"2024-08-15T16:00:00.000Z","nv":1.304,"tnv":1.304},{"stockId":3000000005495,"date":"2024-08-14T16:00:00.000Z","nv":1.3086,"tnv":1.3086},{"stockId":3000000005495,"date":"2024-08-13T16:00:00.000Z","nv":1.3044,"tnv":1.3044},{"stockId":3000000005495,"date":"2024-08-12T16:00:00.000Z","nv":1.3249,"tnv":1.3249},{"stockId":3000000005495,"date":"2024-08-11T16:00:00.000Z","nv":1.3165,"tnv":1.3165},{"stockId":3000000005495,"date":"2024-08-08T16:00:00.000Z","nv":1.3248,"tnv":1.3248},{"stockId":3000000005495,"date":"2024-08-07T16:00:00.000Z","nv":1.3308,"tnv":1.3308},{"stockId":3000000005495,"date":"2024-08-06T16:00:00.000Z","nv":1.3234,"tnv":1.3234},{"stockId":3000000005495,"date":"2024-08-05T16:00:00.000Z","nv":1.3352,"tnv":1.3352},{"stockId":3000000005495,"date":"2024-08-04T16:00:00.000Z","nv":1.3182,"tnv":1.3182},{"stockId":3000000005495,"date":"2024-08-01T16:00:00.000Z","nv":1.3758,"tnv":1.3758},{"stockId":3000000005495,"date":"2024-07-31T16:00:00.000Z","nv":1.4125,"tnv":1.4125},{"stockId":3000000005495,"date":"2024-07-30T16:00:00.000Z","nv":1.4111,"tnv":1.4111},{"stockId":3000000005495,"date":"2024-07-29T16:00:00.000Z","nv":1.3674,"tnv":1.3674},{"stockId":3000000005495,"date":"2024-07-28T16:00:00.000Z","nv":1.365,"tnv":1.365},{"stockId":3000000005495,"date":"2024-07-25T16:00:00.000Z","nv":1.3844,"tnv":1.3844},{"stockId":3000000005495,"date":"2024-07-24T16:00:00.000Z","nv":1.3778,"tnv":1.3778},{"stockId":3000000005495,"date":"2024-07-23T16:00:00.000Z","nv":1.393,"tnv":1.393},{"stockId":3000000005495,"date":"2024-07-22T16:00:00.000Z","nv":1.4142,"tnv":1.4142},{"stockId":3000000005495,"date":"2024-07-21T16:00:00.000Z","nv":1.4742,"tnv":1.4742},{"stockId":3000000005495,"date":"2024-07-18T16:00:00.000Z","nv":1.4732,"tnv":1.4732},{"stockId":3000000005495,"date":"2024-07-17T16:00:00.000Z","nv":1.4599,"tnv":1.4599},{"stockId":3000000005495,"date":"2024-07-16T16:00:00.000Z","nv":1.4666,"tnv":1.4666},{"stockId":3000000005495,"date":"2024-07-15T16:00:00.000Z","nv":1.4894,"tnv":1.4894},{"stockId":3000000005495,"date":"2024-07-14T16:00:00.000Z","nv":1.4579,"tnv":1.4579},{"stockId":3000000005495,"date":"2024-07-11T16:00:00.000Z","nv":1.4578,"tnv":1.4578},{"stockId":3000000005495,"date":"2024-07-10T16:00:00.000Z","nv":1.4524,"tnv":1.4524},{"stockId":3000000005495,"date":"2024-07-09T16:00:00.000Z","nv":1.4367,"tnv":1.4367},{"stockId":3000000005495,"date":"2024-07-08T16:00:00.000Z","nv":1.4245,"tnv":1.4245},{"stockId":3000000005495,"date":"2024-07-07T16:00:00.000Z","nv":1.3721,"tnv":1.3721},{"stockId":3000000005495,"date":"2024-07-04T16:00:00.000Z","nv":1.3676,"tnv":1.3676},{"stockId":3000000005495,"date":"2024-07-03T16:00:00.000Z","nv":1.3657,"tnv":1.3657},{"stockId":3000000005495,"date":"2024-07-02T16:00:00.000Z","nv":1.3782,"tnv":1.3782},{"stockId":3000000005495,"date":"2024-07-01T16:00:00.000Z","nv":1.373,"tnv":1.373},{"stockId":3000000005495,"date":"2024-06-30T16:00:00.000Z","nv":1.3963,"tnv":1.3963},{"stockId":3000000005495,"date":"2024-06-27T16:00:00.000Z","nv":1.4022,"tnv":1.4022},{"stockId":3000000005495,"date":"2024-06-26T16:00:00.000Z","nv":1.3915,"tnv":1.3915},{"stockId":3000000005495,"date":"2024-06-25T16:00:00.000Z","nv":1.4134,"tnv":1.4134},{"stockId":3000000005495,"date":"2024-06-24T16:00:00.000Z","nv":1.3855,"tnv":1.3855},{"stockId":3000000005495,"date":"2024-06-23T16:00:00.000Z","nv":1.4332,"tnv":1.4332},{"stockId":3000000005495,"date":"2024-06-20T16:00:00.000Z","nv":1.4686,"tnv":1.4686},{"stockId":3000000005495,"date":"2024-06-19T16:00:00.000Z","nv":1.4652,"tnv":1.4652},{"stockId":3000000005495,"date":"2024-06-18T16:00:00.000Z","nv":1.4744,"tnv":1.4744},{"stockId":3000000005495,"date":"2024-06-17T16:00:00.000Z","nv":1.4803,"tnv":1.4803},{"stockId":3000000005495,"date":"2024-06-16T16:00:00.000Z","nv":1.4719,"tnv":1.4719},{"stockId":3000000005495,"date":"2024-06-13T16:00:00.000Z","nv":1.4579,"tnv":1.4579},{"stockId":3000000005495,"date":"2024-06-12T16:00:00.000Z","nv":1.4617,"tnv":1.4617},{"stockId":3000000005495,"date":"2024-06-11T16:00:00.000Z","nv":1.4423,"tnv":1.4423},{"stockId":3000000005495,"date":"2024-06-10T16:00:00.000Z","nv":1.4412,"tnv":1.4412},{"stockId":3000000005495,"date":"2024-06-06T16:00:00.000Z","nv":1.4175,"tnv":1.4175},{"stockId":3000000005495,"date":"2024-06-05T16:00:00.000Z","nv":1.4293,"tnv":1.4293},{"stockId":3000000005495,"date":"2024-06-04T16:00:00.000Z","nv":1.4388,"tnv":1.4388},{"stockId":3000000005495,"date":"2024-06-03T16:00:00.000Z","nv":1.4429,"tnv":1.4429},{"stockId":3000000005495,"date":"2024-06-02T16:00:00.000Z","nv":1.4482,"tnv":1.4482},{"stockId":3000000005495,"date":"2024-05-30T16:00:00.000Z","nv":1.4288,"tnv":1.4288},{"stockId":3000000005495,"date":"2024-05-29T16:00:00.000Z","nv":1.4171,"tnv":1.4171},{"stockId":3000000005495,"date":"2024-05-28T16:00:00.000Z","nv":1.3996,"tnv":1.3996},{"stockId":3000000005495,"date":"2024-05-27T16:00:00.000Z","nv":1.4027,"tnv":1.4027},{"stockId":3000000005495,"date":"2024-05-26T16:00:00.000Z","nv":1.423,"tnv":1.423},{"stockId":3000000005495,"date":"2024-05-23T16:00:00.000Z","nv":1.3983,"tnv":1.3983},{"stockId":3000000005495,"date":"2024-05-22T16:00:00.000Z","nv":1.4317,"tnv":1.4317},{"stockId":3000000005495,"date":"2024-05-21T16:00:00.000Z","nv":1.4493,"tnv":1.4493},{"stockId":3000000005495,"date":"2024-05-20T16:00:00.000Z","nv":1.4467,"tnv":1.4467},{"stockId":3000000005495,"date":"2024-05-19T16:00:00.000Z","nv":1.4516,"tnv":1.4516},{"stockId":3000000005495,"date":"2024-05-16T16:00:00.000Z","nv":1.4496,"tnv":1.4496},{"stockId":3000000005495,"date":"2024-05-15T16:00:00.000Z","nv":1.4369,"tnv":1.4369},{"stockId":3000000005495,"date":"2024-05-14T16:00:00.000Z","nv":1.4406,"tnv":1.4406},{"stockId":3000000005495,"date":"2024-05-13T16:00:00.000Z","nv":1.4548,"tnv":1.4548},{"stockId":3000000005495,"date":"2024-05-12T16:00:00.000Z","nv":1.4649,"tnv":1.4649},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005495,"nv":1.4706,"tnv":1.4706},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005495,"nv":1.4933,"tnv":1.4933},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005495,"nv":1.4797,"tnv":1.4797},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005495,"nv":1.4927,"tnv":1.4927},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005495,"nv":1.508,"tnv":1.508},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005495,"nv":1.499,"tnv":1.499},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005495,"nv":1.5054,"tnv":1.5054},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005495,"nv":1.4847,"tnv":1.4847}],"influencesList":[]}