window.pageData = {"startDate":"2024-06-09T05:28:11.885Z","endDate":"2026-06-09T05:28:11.885Z","stock":{"_id":3000000005505,"stockCode":"005505","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-24T16:00:00.000Z","setUpScale":205915000,"market":"a","tickerId":5505,"custody":"平安银行股份有限公司","name":"前海开源中药研究精选股票型发起式证券投资基金","shortName":"前海开源中药股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-03-20T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源中药股票","memoNum":2,"pinyin":"qhkyzyyjjxgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"范洁","stockType":"fund_manager","stockCode":"8801475844","exchange":"fm","tickerId":610178750}],"hotMetrics":{"fss":{"stockId":3000000005505,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.022799999999999997,"f_ins_h_s_r_c_hy":-0.0005999999999999998,"f_ins_h_s_r_c_1y":-0.0442,"f_ind_h_s_r":0.9772,"f_ind_h_s_r_c_hy":0.0006000000000000449,"f_ind_h_s_r_c_1y":0.04420000000000002,"f_h_a":59542,"f_h_s_a":3572,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005505,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.8508724590753732,"f_p_r_m1_ssc":5876,"f_p_r_m1_ssrp":0.513531914893617,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.772846868970356,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.8615891614793116,"f_p_r_y1_ssc":4736,"f_p_r_y1_ssrp":0.9662090813093981,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.9921940340117089,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.9855917667238422,"f_p_r_y5_ssc":1799,"f_p_r_y5_ssrp":0.6256952169076752,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.49069572506286674},"fp":{"stockId":3000000005505,"type":"fp","f_p_r_fys":-0.12126052860877112,"f_p_r_m1":-0.053939962476547865,"f_p_r_m3":-0.10284669368389854,"f_p_r_m6":-0.1362706380549078,"f_p_r_y1":-0.16870449237532648,"f_p_r_y3":-0.35350261761458757,"f_cagr_p_r_fs":0.0752791052150259,"f_p_r_y5":-0.00938608458390211,"f_p_r_d1":0.002019327852300634,"f_p_r_y2":-0.2627025709759959,"last_data_date":"2026-06-07T16:00:00.000Z"},"ff":{"stockId":3000000005505,"type":"ff","f_m_f":8969069,"f_m_f_r":0.012,"f_c_f":1494844,"f_c_f_r":0.002,"f_m_a_c_f":10463913,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005505,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":1.8153,"f_nv_cr":-0.011220654719756085},"f_as":{"stockId":3000000005505,"type":"f_as","f_tas":280941678.7214,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005506,"stockCode":"005506","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-24T16:00:00.000Z","setUpScale":205915000,"market":"a","tickerId":5506,"custody":"平安银行股份有限公司","name":"前海开源中药研究精选股票型发起式证券投资基金","shortName":"前海开源中药股票C","fundSecondLevel":"company","__csrcFundId":5186,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.777Z","inceptionDate":"2018-03-20T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyzyyjjxgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":423,"holdings":897300,"marketCap":51298641,"netValueRatio":0.0899,"quarterlyChange":0.16483292583537157,"stock":{"stockCode":"000423","exchange":"sz","stockType":"company","tickerId":423,"name":"东阿阿胶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":600285,"holdings":2178300,"marketCap":48685005,"netValueRatio":0.0853,"quarterlyChange":0.07918879768227938,"stock":{"stockCode":"600285","exchange":"sh","stockType":"company","tickerId":600285,"name":"羚锐制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":538,"holdings":845860,"marketCap":46403879,"netValueRatio":0.0813,"quarterlyChange":-0.03347427766032407,"stock":{"stockCode":"000538","exchange":"sz","stockType":"company","tickerId":538,"name":"云南白药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":600993,"holdings":1830896,"marketCap":46047034,"netValueRatio":0.0807,"quarterlyChange":-0.10178571428571392,"stock":{"stockCode":"600993","exchange":"sh","stockType":"company","tickerId":600993,"name":"马应龙"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":600750,"holdings":1721490,"marketCap":45998212,"netValueRatio":0.0806,"quarterlyChange":0.15321536469572705,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":600085,"holdings":1649482,"marketCap":45822609,"netValueRatio":0.0803,"quarterlyChange":-0.13887166769993753,"stock":{"stockCode":"600085","exchange":"sh","stockType":"company","tickerId":600085,"name":"同仁堂"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":600436,"holdings":301034,"marketCap":45486237,"netValueRatio":0.0797,"quarterlyChange":-0.10475174783742203,"stock":{"stockCode":"600436","exchange":"sh","stockType":"company","tickerId":600436,"name":"片仔癀"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":2603,"holdings":2700040,"marketCap":45468673,"netValueRatio":0.0797,"quarterlyChange":-0.013473930872876072,"stock":{"stockCode":"002603","exchange":"sz","stockType":"company","tickerId":2603,"name":"以岭药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":999,"holdings":1601364,"marketCap":44742110,"netValueRatio":0.0784,"quarterlyChange":-0.018271257905832394,"stock":{"stockCode":"000999","exchange":"sz","stockType":"company","tickerId":999,"name":"华润三九"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005505,"stockId":600422,"holdings":3026300,"marketCap":34499820,"netValueRatio":0.0605,"quarterlyChange":-0.09235668789808837,"stock":{"stockCode":"600422","exchange":"sh","stockType":"company","tickerId":600422,"name":"昆药集团"}}],"lastFsMetrics":{"latestTurnoverRate":0.9771043910889692,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005505,"date":"2026-06-07T16:00:00.000Z","nv":1.8153,"tnv":1.8153},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005505,"nv":1.8359,"tnv":1.8359},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005505,"nv":1.8134,"tnv":1.8134},{"stockId":3000000005505,"date":"2026-06-02T16:00:00.000Z","nv":1.8326,"tnv":1.8326},{"stockId":3000000005505,"date":"2026-06-01T16:00:00.000Z","nv":1.8526,"tnv":1.8526},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005505,"nv":1.8513,"tnv":1.8513},{"stockId":3000000005505,"date":"2026-05-28T16:00:00.000Z","nv":1.8408,"tnv":1.8408},{"stockId":3000000005505,"date":"2026-05-27T16:00:00.000Z","nv":1.8053,"tnv":1.8053},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005505,"nv":1.8311,"tnv":1.8311},{"stockId":3000000005505,"date":"2026-05-25T16:00:00.000Z","nv":1.8191,"tnv":1.8191},{"stockId":3000000005505,"date":"2026-05-24T16:00:00.000Z","nv":1.8138,"tnv":1.8138},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005505,"nv":1.8153,"tnv":1.8153},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005505,"nv":1.8268,"tnv":1.8268},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005505,"nv":1.842,"tnv":1.842},{"stockId":3000000005505,"date":"2026-05-18T16:00:00.000Z","nv":1.8505,"tnv":1.8505},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005505,"nv":1.8386,"tnv":1.8386},{"stockId":3000000005505,"date":"2026-05-14T16:00:00.000Z","nv":1.8707,"tnv":1.8707},{"stockId":3000000005505,"date":"2026-05-13T16:00:00.000Z","nv":1.8905,"tnv":1.8905},{"stockId":3000000005505,"date":"2026-05-12T16:00:00.000Z","nv":1.9055,"tnv":1.9055},{"stockId":3000000005505,"date":"2026-05-11T16:00:00.000Z","nv":1.9132,"tnv":1.9132},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005505,"nv":1.9295,"tnv":1.9295},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005505,"nv":1.9188,"tnv":1.9188},{"stockId":3000000005505,"date":"2026-05-06T16:00:00.000Z","nv":1.9187,"tnv":1.9187},{"stockId":3000000005505,"date":"2026-05-05T16:00:00.000Z","nv":1.9188,"tnv":1.9188},{"stockId":3000000005505,"date":"2026-04-29T16:00:00.000Z","nv":1.9294,"tnv":1.9294},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005505,"nv":1.9318,"tnv":1.9318},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005505,"nv":1.9249,"tnv":1.9249},{"stockId":3000000005505,"date":"2026-04-26T16:00:00.000Z","nv":1.9212,"tnv":1.9212},{"stockId":3000000005505,"date":"2026-04-23T16:00:00.000Z","nv":1.9471,"tnv":1.9471},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005505,"nv":1.9403,"tnv":1.9403},{"stockId":3000000005505,"date":"2026-04-21T16:00:00.000Z","nv":1.9431,"tnv":1.9431},{"stockId":3000000005505,"date":"2026-04-20T16:00:00.000Z","nv":1.9479,"tnv":1.9479},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005505,"nv":1.9531,"tnv":1.9531},{"stockId":3000000005505,"date":"2026-04-16T16:00:00.000Z","nv":1.9512,"tnv":1.9512},{"stockId":3000000005505,"date":"2026-04-15T16:00:00.000Z","nv":1.9768,"tnv":1.9768},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005505,"nv":1.98,"tnv":1.98},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005505,"nv":1.9569,"tnv":1.9569},{"stockId":3000000005505,"date":"2026-04-12T16:00:00.000Z","nv":1.9564,"tnv":1.9564},{"stockId":3000000005505,"date":"2026-04-09T16:00:00.000Z","nv":1.9738,"tnv":1.9738},{"stockId":3000000005505,"date":"2026-04-08T16:00:00.000Z","nv":1.9769,"tnv":1.9769},{"stockId":3000000005505,"date":"2026-04-07T16:00:00.000Z","nv":2.0042,"tnv":2.0042},{"stockId":3000000005505,"date":"2026-04-06T16:00:00.000Z","nv":1.983,"tnv":1.983},{"stockId":3000000005505,"date":"2026-04-02T16:00:00.000Z","nv":1.9963,"tnv":1.9963},{"stockId":3000000005505,"date":"2026-04-01T16:00:00.000Z","nv":2.0315,"tnv":2.0315},{"stockId":3000000005505,"date":"2026-03-31T16:00:00.000Z","nv":2.0213,"tnv":2.0213},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005505,"nv":1.9982,"tnv":1.9982},{"stockId":3000000005505,"date":"2026-03-29T16:00:00.000Z","nv":2.0089,"tnv":2.0089},{"stockId":3000000005505,"date":"2026-03-26T16:00:00.000Z","nv":1.9869,"tnv":1.9869},{"stockId":3000000005505,"date":"2026-03-25T16:00:00.000Z","nv":1.9678,"tnv":1.9678},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005505,"nv":1.9807,"tnv":1.9807},{"stockId":3000000005505,"date":"2026-03-23T16:00:00.000Z","nv":1.9741,"tnv":1.9741},{"stockId":3000000005505,"date":"2026-03-22T16:00:00.000Z","nv":1.96,"tnv":1.96},{"stockId":3000000005505,"date":"2026-03-19T16:00:00.000Z","nv":2.0221,"tnv":2.0221},{"stockId":3000000005505,"date":"2026-03-18T16:00:00.000Z","nv":2.0059,"tnv":2.0059},{"stockId":3000000005505,"date":"2026-03-17T16:00:00.000Z","nv":2.0252,"tnv":2.0252},{"stockId":3000000005505,"date":"2026-03-16T16:00:00.000Z","nv":2.0317,"tnv":2.0317},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005505,"nv":2.0244,"tnv":2.0244},{"stockId":3000000005505,"date":"2026-03-12T16:00:00.000Z","nv":2.017,"tnv":2.017},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005505,"nv":2.0197,"tnv":2.0197},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005505,"nv":2.0252,"tnv":2.0252},{"stockId":3000000005505,"date":"2026-03-09T16:00:00.000Z","nv":2.0331,"tnv":2.0331},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005505,"nv":2.0149,"tnv":2.0149},{"stockId":3000000005505,"date":"2026-03-05T16:00:00.000Z","nv":2.0234,"tnv":2.0234},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005505,"nv":1.999,"tnv":1.999},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005505,"nv":1.9941,"tnv":1.9941},{"stockId":3000000005505,"date":"2026-03-02T16:00:00.000Z","nv":2.0203,"tnv":2.0203},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005505,"nv":2.0387,"tnv":2.0387},{"stockId":3000000005505,"date":"2026-02-26T16:00:00.000Z","nv":2.0637,"tnv":2.0637},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005505,"nv":2.0593,"tnv":2.0593},{"stockId":3000000005505,"date":"2026-02-24T16:00:00.000Z","nv":2.0772,"tnv":2.0772},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005505,"nv":2.0681,"tnv":2.0681},{"stockId":3000000005505,"date":"2026-02-12T16:00:00.000Z","nv":2.0633,"tnv":2.0633},{"stockId":3000000005505,"date":"2026-02-11T16:00:00.000Z","nv":2.0725,"tnv":2.0725},{"stockId":3000000005505,"date":"2026-02-10T16:00:00.000Z","nv":2.0904,"tnv":2.0904},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005505,"nv":2.0908,"tnv":2.0908},{"stockId":3000000005505,"date":"2026-02-08T16:00:00.000Z","nv":2.1033,"tnv":2.1033},{"stockId":3000000005505,"date":"2026-02-05T16:00:00.000Z","nv":2.0962,"tnv":2.0962},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005505,"nv":2.0948,"tnv":2.0948},{"stockId":3000000005505,"date":"2026-02-03T16:00:00.000Z","nv":2.0753,"tnv":2.0753},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005505,"nv":2.041,"tnv":2.041},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005505,"nv":2.0272,"tnv":2.0272},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005505,"nv":2.0442,"tnv":2.0442},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005505,"nv":2.0633,"tnv":2.0633},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005505,"nv":2.0533,"tnv":2.0533},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005505,"nv":2.0727,"tnv":2.0727},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005505,"nv":2.1055,"tnv":2.1055},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005505,"nv":2.0903,"tnv":2.0903},{"stockId":3000000005505,"date":"2026-01-21T16:00:00.000Z","nv":2.0775,"tnv":2.0775},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005505,"nv":2.0837,"tnv":2.0837},{"stockId":3000000005505,"date":"2026-01-19T16:00:00.000Z","nv":2.0949,"tnv":2.0949},{"stockId":3000000005505,"date":"2026-01-18T16:00:00.000Z","nv":2.0819,"tnv":2.0819},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005505,"nv":2.0768,"tnv":2.0768},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005505,"nv":2.095,"tnv":2.095},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005505,"nv":2.095,"tnv":2.095},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005505,"nv":2.1091,"tnv":2.1091},{"stockId":3000000005505,"date":"2026-01-11T16:00:00.000Z","nv":2.1108,"tnv":2.1108},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005505,"nv":2.1129,"tnv":2.1129},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005505,"nv":2.1013,"tnv":2.1013},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005505,"nv":2.0993,"tnv":2.0993},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005505,"nv":2.1113,"tnv":2.1113},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005505,"nv":2.1009,"tnv":2.1009},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005505,"nv":2.0658,"tnv":2.0658},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005505,"nv":2.0689,"tnv":2.0689},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005505,"nv":2.0694,"tnv":2.0694},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005505,"nv":2.0849,"tnv":2.0849},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005505,"nv":2.0869,"tnv":2.0869},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005505,"nv":2.0809,"tnv":2.0809},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005505,"nv":2.0818,"tnv":2.0818},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005505,"nv":2.0911,"tnv":2.0911},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005505,"nv":2.0912,"tnv":2.0912},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005505,"nv":2.083,"tnv":2.083},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005505,"nv":2.0802,"tnv":2.0802},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005505,"nv":2.0717,"tnv":2.0717},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005505,"nv":2.0882,"tnv":2.0882},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005505,"nv":2.0919,"tnv":2.0919},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005505,"nv":2.0995,"tnv":2.0995},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005505,"nv":2.0993,"tnv":2.0993},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005505,"nv":2.0903,"tnv":2.0903},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005505,"nv":2.1017,"tnv":2.1017},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005505,"nv":2.1031,"tnv":2.1031},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005505,"nv":2.0888,"tnv":2.0888},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005505,"nv":2.1033,"tnv":2.1033},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005505,"nv":2.0962,"tnv":2.0962},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005505,"nv":2.1089,"tnv":2.1089},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005505,"nv":2.0815,"tnv":2.0815},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005505,"nv":2.0865,"tnv":2.0865},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005505,"nv":2.0884,"tnv":2.0884},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005505,"nv":2.0839,"tnv":2.0839},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005505,"nv":2.0737,"tnv":2.0737},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005505,"nv":2.0682,"tnv":2.0682},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005505,"nv":2.1002,"tnv":2.1002},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005505,"nv":2.1111,"tnv":2.1111},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005505,"nv":2.1308,"tnv":2.1308},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005505,"nv":2.1491,"tnv":2.1491},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005505,"nv":2.1779,"tnv":2.1779},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005505,"nv":2.1555,"tnv":2.1555},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005505,"nv":2.1502,"tnv":2.1502},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005505,"nv":2.1396,"tnv":2.1396},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005505,"nv":2.1145,"tnv":2.1145},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005505,"nv":2.0958,"tnv":2.0958},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005505,"nv":2.055,"tnv":2.055},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005505,"nv":2.0455,"tnv":2.0455},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005505,"nv":2.0483,"tnv":2.0483},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005505,"nv":2.0706,"tnv":2.0706},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005505,"nv":2.0609,"tnv":2.0609},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005505,"nv":2.0301,"tnv":2.0301},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005505,"nv":2.0509,"tnv":2.0509},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005505,"nv":2.038,"tnv":2.038},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005505,"nv":2.045,"tnv":2.045},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005505,"nv":2.0453,"tnv":2.0453},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005505,"nv":2.0546,"tnv":2.0546},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005505,"nv":2.07,"tnv":2.07},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005505,"nv":2.0605,"tnv":2.0605},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005505,"nv":2.0579,"tnv":2.0579},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005505,"nv":2.0646,"tnv":2.0646},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005505,"nv":2.0734,"tnv":2.0734},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005505,"nv":2.06,"tnv":2.06},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005505,"nv":2.0406,"tnv":2.0406},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005505,"nv":2.0463,"tnv":2.0463},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005505,"nv":2.0678,"tnv":2.0678},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005505,"nv":2.0714,"tnv":2.0714},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005505,"nv":2.0707,"tnv":2.0707},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005505,"nv":2.0683,"tnv":2.0683},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005505,"nv":2.0639,"tnv":2.0639},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005505,"nv":2.0844,"tnv":2.0844},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005505,"nv":2.0959,"tnv":2.0959},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005505,"nv":2.0875,"tnv":2.0875},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005505,"nv":2.1107,"tnv":2.1107},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005505,"nv":2.1242,"tnv":2.1242},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005505,"nv":2.1553,"tnv":2.1553},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005505,"nv":2.1694,"tnv":2.1694},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005505,"nv":2.1696,"tnv":2.1696},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005505,"nv":2.1647,"tnv":2.1647},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005505,"nv":2.1439,"tnv":2.1439},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005505,"nv":2.1491,"tnv":2.1491},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005505,"nv":2.1389,"tnv":2.1389},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005505,"nv":2.1399,"tnv":2.1399},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005505,"nv":2.1586,"tnv":2.1586},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005505,"nv":2.1407,"tnv":2.1407},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005505,"nv":2.1178,"tnv":2.1178},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005505,"nv":2.1474,"tnv":2.1474},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005505,"nv":2.1694,"tnv":2.1694},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005505,"nv":2.1909,"tnv":2.1909},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005505,"nv":2.1748,"tnv":2.1748},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005505,"nv":2.1596,"tnv":2.1596},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005505,"nv":2.172,"tnv":2.172},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005505,"nv":2.2274,"tnv":2.2274},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005505,"nv":2.2447,"tnv":2.2447},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005505,"nv":2.2231,"tnv":2.2231},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005505,"nv":2.2339,"tnv":2.2339},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005505,"nv":2.2251,"tnv":2.2251},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005505,"nv":2.2205,"tnv":2.2205},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005505,"nv":2.2153,"tnv":2.2153},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005505,"nv":2.1998,"tnv":2.1998},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005505,"nv":2.1858,"tnv":2.1858},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005505,"nv":2.182,"tnv":2.182},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005505,"nv":2.18,"tnv":2.18},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005505,"nv":2.1854,"tnv":2.1854},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005505,"nv":2.1782,"tnv":2.1782},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005505,"nv":2.1639,"tnv":2.1639},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005505,"nv":2.1862,"tnv":2.1862},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005505,"nv":2.1981,"tnv":2.1981},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005505,"nv":2.196,"tnv":2.196},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005505,"nv":2.199,"tnv":2.199},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005505,"nv":2.1637,"tnv":2.1637},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005505,"nv":2.1897,"tnv":2.1897},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005505,"nv":2.1805,"tnv":2.1805},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005505,"nv":2.1683,"tnv":2.1683},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005505,"nv":2.1735,"tnv":2.1735},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005505,"nv":2.1898,"tnv":2.1898},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005505,"nv":2.1804,"tnv":2.1804},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005505,"nv":2.2015,"tnv":2.2015},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005505,"nv":2.1688,"tnv":2.1688},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005505,"nv":2.1565,"tnv":2.1565},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005505,"nv":2.1436,"tnv":2.1436},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005505,"nv":2.1281,"tnv":2.1281},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005505,"nv":2.1064,"tnv":2.1064},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005505,"nv":2.1236,"tnv":2.1236},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005505,"nv":2.1231,"tnv":2.1231},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005505,"nv":2.1159,"tnv":2.1159},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005505,"nv":2.1157,"tnv":2.1157},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005505,"nv":2.1193,"tnv":2.1193},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005505,"nv":2.1176,"tnv":2.1176},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005505,"nv":2.1258,"tnv":2.1258},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005505,"nv":2.1284,"tnv":2.1284},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005505,"nv":2.1154,"tnv":2.1154},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005505,"nv":2.1241,"tnv":2.1241},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005505,"nv":2.1226,"tnv":2.1226},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005505,"nv":2.1274,"tnv":2.1274},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005505,"nv":2.1292,"tnv":2.1292},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005505,"nv":2.129,"tnv":2.129},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005505,"nv":2.1186,"tnv":2.1186},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005505,"nv":2.1015,"tnv":2.1015},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005505,"nv":2.1117,"tnv":2.1117},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005505,"nv":2.1109,"tnv":2.1109},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005505,"nv":2.1136,"tnv":2.1136},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005505,"nv":2.1211,"tnv":2.1211},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005505,"nv":2.1376,"tnv":2.1376},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005505,"nv":2.1576,"tnv":2.1576},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005505,"nv":2.1819,"tnv":2.1819},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005505,"nv":2.19,"tnv":2.19},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005505,"nv":2.2005,"tnv":2.2005},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005505,"nv":2.2015,"tnv":2.2015},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005505,"nv":2.1837,"tnv":2.1837},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005505,"nv":2.187,"tnv":2.187},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005505,"nv":2.2042,"tnv":2.2042},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005505,"nv":2.2033,"tnv":2.2033},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005505,"nv":2.1814,"tnv":2.1814},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005505,"nv":2.1654,"tnv":2.1654},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005505,"nv":2.1503,"tnv":2.1503},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005505,"nv":2.1474,"tnv":2.1474},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005505,"nv":2.1341,"tnv":2.1341},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005505,"nv":2.1562,"tnv":2.1562},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005505,"nv":2.1542,"tnv":2.1542},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005505,"nv":2.1648,"tnv":2.1648},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005505,"nv":2.1523,"tnv":2.1523},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005505,"nv":2.1349,"tnv":2.1349},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005505,"nv":2.1426,"tnv":2.1426},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005505,"nv":2.1373,"tnv":2.1373},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005505,"nv":2.1363,"tnv":2.1363},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005505,"nv":2.1208,"tnv":2.1208},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005505,"nv":2.118,"tnv":2.118},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005505,"nv":2.123,"tnv":2.123},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005505,"nv":2.1209,"tnv":2.1209},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005505,"nv":2.1205,"tnv":2.1205},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005505,"nv":2.1051,"tnv":2.1051},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005505,"nv":2.1037,"tnv":2.1037},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005505,"nv":2.097,"tnv":2.097},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005505,"nv":2.1054,"tnv":2.1054},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005505,"nv":2.1208,"tnv":2.1208},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005505,"nv":2.141,"tnv":2.141},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005505,"nv":2.1321,"tnv":2.1321},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005505,"nv":2.1557,"tnv":2.1557},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005505,"nv":2.1398,"tnv":2.1398},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005505,"nv":2.1339,"tnv":2.1339},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005505,"nv":2.1433,"tnv":2.1433},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005505,"nv":2.1469,"tnv":2.1469},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005505,"nv":2.1472,"tnv":2.1472},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005505,"nv":2.1186,"tnv":2.1186},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005505,"nv":2.1222,"tnv":2.1222},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005505,"nv":2.1321,"tnv":2.1321},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005505,"nv":2.1123,"tnv":2.1123},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005505,"nv":2.0886,"tnv":2.0886},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005505,"nv":2.0429,"tnv":2.0429},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005505,"nv":2.1414,"tnv":2.1414},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005505,"nv":2.1189,"tnv":2.1189},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005505,"nv":2.1274,"tnv":2.1274},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005505,"nv":2.0912,"tnv":2.0912},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005505,"nv":2.1065,"tnv":2.1065},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005505,"nv":2.1185,"tnv":2.1185},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005505,"nv":2.1104,"tnv":2.1104},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005505,"nv":2.1132,"tnv":2.1132},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005505,"nv":2.1096,"tnv":2.1096},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005505,"nv":2.0955,"tnv":2.0955},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005505,"nv":2.1018,"tnv":2.1018},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005505,"nv":2.1025,"tnv":2.1025},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005505,"nv":2.1072,"tnv":2.1072},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005505,"nv":2.1092,"tnv":2.1092},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005505,"nv":2.1084,"tnv":2.1084},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005505,"nv":2.0834,"tnv":2.0834},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005505,"nv":2.0794,"tnv":2.0794},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005505,"nv":2.0852,"tnv":2.0852},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005505,"nv":2.0841,"tnv":2.0841},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005505,"nv":2.0799,"tnv":2.0799},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005505,"nv":2.0878,"tnv":2.0878},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005505,"nv":2.0829,"tnv":2.0829},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005505,"nv":2.0921,"tnv":2.0921},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005505,"nv":2.0919,"tnv":2.0919},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005505,"nv":2.0756,"tnv":2.0756},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005505,"nv":2.0785,"tnv":2.0785},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005505,"nv":2.072,"tnv":2.072},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005505,"nv":2.0593,"tnv":2.0593},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005505,"nv":2.0782,"tnv":2.0782},{"stockId":3000000005505,"date":"2025-02-20T16:00:00.000Z","nv":2.0822,"tnv":2.0822},{"stockId":3000000005505,"date":"2025-02-19T16:00:00.000Z","nv":2.101,"tnv":2.101},{"stockId":3000000005505,"date":"2025-02-18T16:00:00.000Z","nv":2.1097,"tnv":2.1097},{"stockId":3000000005505,"date":"2025-02-17T16:00:00.000Z","nv":2.1127,"tnv":2.1127},{"stockId":3000000005505,"date":"2025-02-16T16:00:00.000Z","nv":2.1254,"tnv":2.1254},{"stockId":3000000005505,"date":"2025-02-13T16:00:00.000Z","nv":2.1638,"tnv":2.1638},{"stockId":3000000005505,"date":"2025-02-12T16:00:00.000Z","nv":2.1519,"tnv":2.1519},{"stockId":3000000005505,"date":"2025-02-11T16:00:00.000Z","nv":2.1482,"tnv":2.1482},{"stockId":3000000005505,"date":"2025-02-10T16:00:00.000Z","nv":2.1483,"tnv":2.1483},{"stockId":3000000005505,"date":"2025-02-09T16:00:00.000Z","nv":2.1405,"tnv":2.1405},{"stockId":3000000005505,"date":"2025-02-06T16:00:00.000Z","nv":2.1538,"tnv":2.1538},{"stockId":3000000005505,"date":"2025-02-05T16:00:00.000Z","nv":2.1481,"tnv":2.1481},{"stockId":3000000005505,"date":"2025-02-04T16:00:00.000Z","nv":2.146,"tnv":2.146},{"stockId":3000000005505,"date":"2025-01-26T16:00:00.000Z","nv":2.1463,"tnv":2.1463},{"stockId":3000000005505,"date":"2025-01-23T16:00:00.000Z","nv":2.1285,"tnv":2.1285},{"stockId":3000000005505,"date":"2025-01-22T16:00:00.000Z","nv":2.1295,"tnv":2.1295},{"stockId":3000000005505,"date":"2025-01-21T16:00:00.000Z","nv":2.1336,"tnv":2.1336},{"stockId":3000000005505,"date":"2025-01-20T16:00:00.000Z","nv":2.1438,"tnv":2.1438},{"stockId":3000000005505,"date":"2025-01-19T16:00:00.000Z","nv":2.1436,"tnv":2.1436},{"stockId":3000000005505,"date":"2025-01-16T16:00:00.000Z","nv":2.1544,"tnv":2.1544},{"stockId":3000000005505,"date":"2025-01-15T16:00:00.000Z","nv":2.1319,"tnv":2.1319},{"stockId":3000000005505,"date":"2025-01-14T16:00:00.000Z","nv":2.1341,"tnv":2.1341},{"stockId":3000000005505,"date":"2025-01-13T16:00:00.000Z","nv":2.1466,"tnv":2.1466},{"stockId":3000000005505,"date":"2025-01-12T16:00:00.000Z","nv":2.1056,"tnv":2.1056},{"stockId":3000000005505,"date":"2025-01-09T16:00:00.000Z","nv":2.1079,"tnv":2.1079},{"stockId":3000000005505,"date":"2025-01-08T16:00:00.000Z","nv":2.1351,"tnv":2.1351},{"stockId":3000000005505,"date":"2025-01-07T16:00:00.000Z","nv":2.142,"tnv":2.142},{"stockId":3000000005505,"date":"2025-01-06T16:00:00.000Z","nv":2.147,"tnv":2.147},{"stockId":3000000005505,"date":"2025-01-05T16:00:00.000Z","nv":2.1586,"tnv":2.1586},{"stockId":3000000005505,"date":"2025-01-02T16:00:00.000Z","nv":2.1478,"tnv":2.1478},{"stockId":3000000005505,"date":"2025-01-01T16:00:00.000Z","nv":2.1622,"tnv":2.1622},{"stockId":3000000005505,"date":"2024-12-30T16:00:00.000Z","nv":2.1987,"tnv":2.1987},{"stockId":3000000005505,"date":"2024-12-29T16:00:00.000Z","nv":2.2183,"tnv":2.2183},{"stockId":3000000005505,"date":"2024-12-26T16:00:00.000Z","nv":2.2186,"tnv":2.2186},{"stockId":3000000005505,"date":"2024-12-25T16:00:00.000Z","nv":2.2084,"tnv":2.2084},{"stockId":3000000005505,"date":"2024-12-24T16:00:00.000Z","nv":2.2267,"tnv":2.2267},{"stockId":3000000005505,"date":"2024-12-23T16:00:00.000Z","nv":2.2238,"tnv":2.2238},{"stockId":3000000005505,"date":"2024-12-22T16:00:00.000Z","nv":2.2188,"tnv":2.2188},{"stockId":3000000005505,"date":"2024-12-19T16:00:00.000Z","nv":2.2374,"tnv":2.2374},{"stockId":3000000005505,"date":"2024-12-18T16:00:00.000Z","nv":2.2047,"tnv":2.2047},{"stockId":3000000005505,"date":"2024-12-17T16:00:00.000Z","nv":2.1805,"tnv":2.1805},{"stockId":3000000005505,"date":"2024-12-16T16:00:00.000Z","nv":2.177,"tnv":2.177},{"stockId":3000000005505,"date":"2024-12-15T16:00:00.000Z","nv":2.1809,"tnv":2.1809},{"stockId":3000000005505,"date":"2024-12-12T16:00:00.000Z","nv":2.2007,"tnv":2.2007},{"stockId":3000000005505,"date":"2024-12-11T16:00:00.000Z","nv":2.2419,"tnv":2.2419},{"stockId":3000000005505,"date":"2024-12-10T16:00:00.000Z","nv":2.204,"tnv":2.204},{"stockId":3000000005505,"date":"2024-12-09T16:00:00.000Z","nv":2.186,"tnv":2.186},{"stockId":3000000005505,"date":"2024-12-08T16:00:00.000Z","nv":2.1786,"tnv":2.1786},{"stockId":3000000005505,"date":"2024-12-05T16:00:00.000Z","nv":2.1853,"tnv":2.1853},{"stockId":3000000005505,"date":"2024-12-04T16:00:00.000Z","nv":2.179,"tnv":2.179},{"stockId":3000000005505,"date":"2024-12-03T16:00:00.000Z","nv":2.2015,"tnv":2.2015},{"stockId":3000000005505,"date":"2024-12-02T16:00:00.000Z","nv":2.1965,"tnv":2.1965},{"stockId":3000000005505,"date":"2024-12-01T16:00:00.000Z","nv":2.1973,"tnv":2.1973},{"stockId":3000000005505,"date":"2024-11-28T16:00:00.000Z","nv":2.1786,"tnv":2.1786},{"stockId":3000000005505,"date":"2024-11-27T16:00:00.000Z","nv":2.1539,"tnv":2.1539},{"stockId":3000000005505,"date":"2024-11-26T16:00:00.000Z","nv":2.1788,"tnv":2.1788},{"stockId":3000000005505,"date":"2024-11-25T16:00:00.000Z","nv":2.1501,"tnv":2.1501},{"stockId":3000000005505,"date":"2024-11-24T16:00:00.000Z","nv":2.1371,"tnv":2.1371},{"stockId":3000000005505,"date":"2024-11-21T16:00:00.000Z","nv":2.1392,"tnv":2.1392},{"stockId":3000000005505,"date":"2024-11-20T16:00:00.000Z","nv":2.2073,"tnv":2.2073},{"stockId":3000000005505,"date":"2024-11-19T16:00:00.000Z","nv":2.2195,"tnv":2.2195},{"stockId":3000000005505,"date":"2024-11-18T16:00:00.000Z","nv":2.2071,"tnv":2.2071},{"stockId":3000000005505,"date":"2024-11-17T16:00:00.000Z","nv":2.1969,"tnv":2.1969},{"stockId":3000000005505,"date":"2024-11-14T16:00:00.000Z","nv":2.2176,"tnv":2.2176},{"stockId":3000000005505,"date":"2024-11-13T16:00:00.000Z","nv":2.2404,"tnv":2.2404},{"stockId":3000000005505,"date":"2024-11-12T16:00:00.000Z","nv":2.2705,"tnv":2.2705},{"stockId":3000000005505,"date":"2024-11-11T16:00:00.000Z","nv":2.2843,"tnv":2.2843},{"stockId":3000000005505,"date":"2024-11-10T16:00:00.000Z","nv":2.2753,"tnv":2.2753},{"stockId":3000000005505,"date":"2024-11-07T16:00:00.000Z","nv":2.2873,"tnv":2.2873},{"stockId":3000000005505,"date":"2024-11-06T16:00:00.000Z","nv":2.296,"tnv":2.296},{"stockId":3000000005505,"date":"2024-11-05T16:00:00.000Z","nv":2.1987,"tnv":2.1987},{"stockId":3000000005505,"date":"2024-11-04T16:00:00.000Z","nv":2.2148,"tnv":2.2148},{"stockId":3000000005505,"date":"2024-11-03T16:00:00.000Z","nv":2.1917,"tnv":2.1917},{"stockId":3000000005505,"date":"2024-10-31T16:00:00.000Z","nv":2.186,"tnv":2.186},{"stockId":3000000005505,"date":"2024-10-30T16:00:00.000Z","nv":2.1732,"tnv":2.1732},{"stockId":3000000005505,"date":"2024-10-29T16:00:00.000Z","nv":2.193,"tnv":2.193},{"stockId":3000000005505,"date":"2024-10-28T16:00:00.000Z","nv":2.2149,"tnv":2.2149},{"stockId":3000000005505,"date":"2024-10-27T16:00:00.000Z","nv":2.2433,"tnv":2.2433},{"stockId":3000000005505,"date":"2024-10-24T16:00:00.000Z","nv":2.2294,"tnv":2.2294},{"stockId":3000000005505,"date":"2024-10-23T16:00:00.000Z","nv":2.237,"tnv":2.237},{"stockId":3000000005505,"date":"2024-10-22T16:00:00.000Z","nv":2.2588,"tnv":2.2588},{"stockId":3000000005505,"date":"2024-10-21T16:00:00.000Z","nv":2.2724,"tnv":2.2724},{"stockId":3000000005505,"date":"2024-10-20T16:00:00.000Z","nv":2.2405,"tnv":2.2405},{"stockId":3000000005505,"date":"2024-10-17T16:00:00.000Z","nv":2.2151,"tnv":2.2151},{"stockId":3000000005505,"date":"2024-10-16T16:00:00.000Z","nv":2.1682,"tnv":2.1682},{"stockId":3000000005505,"date":"2024-10-15T16:00:00.000Z","nv":2.1995,"tnv":2.1995},{"stockId":3000000005505,"date":"2024-10-14T16:00:00.000Z","nv":2.2056,"tnv":2.2056},{"stockId":3000000005505,"date":"2024-10-13T16:00:00.000Z","nv":2.2582,"tnv":2.2582},{"stockId":3000000005505,"date":"2024-10-10T16:00:00.000Z","nv":2.2423,"tnv":2.2423},{"stockId":3000000005505,"date":"2024-10-09T16:00:00.000Z","nv":2.3037,"tnv":2.3037},{"stockId":3000000005505,"date":"2024-10-08T16:00:00.000Z","nv":2.277,"tnv":2.277},{"stockId":3000000005505,"date":"2024-10-07T16:00:00.000Z","nv":2.4377,"tnv":2.4377},{"stockId":3000000005505,"date":"2024-09-29T16:00:00.000Z","nv":2.3743,"tnv":2.3743},{"stockId":3000000005505,"date":"2024-09-26T16:00:00.000Z","nv":2.2056,"tnv":2.2056},{"stockId":3000000005505,"date":"2024-09-25T16:00:00.000Z","nv":2.0965,"tnv":2.0965},{"stockId":3000000005505,"date":"2024-09-24T16:00:00.000Z","nv":2.0155,"tnv":2.0155},{"stockId":3000000005505,"date":"2024-09-23T16:00:00.000Z","nv":1.9957,"tnv":1.9957},{"stockId":3000000005505,"date":"2024-09-22T16:00:00.000Z","nv":1.9338,"tnv":1.9338},{"stockId":3000000005505,"date":"2024-09-19T16:00:00.000Z","nv":1.9419,"tnv":1.9419},{"stockId":3000000005505,"date":"2024-09-18T16:00:00.000Z","nv":1.9379,"tnv":1.9379},{"stockId":3000000005505,"date":"2024-09-17T16:00:00.000Z","nv":1.9194,"tnv":1.9194},{"stockId":3000000005505,"date":"2024-09-12T16:00:00.000Z","nv":1.9179,"tnv":1.9179},{"stockId":3000000005505,"date":"2024-09-11T16:00:00.000Z","nv":1.9281,"tnv":1.9281},{"stockId":3000000005505,"date":"2024-09-10T16:00:00.000Z","nv":1.9693,"tnv":1.9693},{"stockId":3000000005505,"date":"2024-09-09T16:00:00.000Z","nv":1.9953,"tnv":1.9953},{"stockId":3000000005505,"date":"2024-09-08T16:00:00.000Z","nv":2.0533,"tnv":2.0533},{"stockId":3000000005505,"date":"2024-09-05T16:00:00.000Z","nv":2.0733,"tnv":2.0733},{"stockId":3000000005505,"date":"2024-09-04T16:00:00.000Z","nv":2.097,"tnv":2.097},{"stockId":3000000005505,"date":"2024-09-03T16:00:00.000Z","nv":2.0896,"tnv":2.0896},{"stockId":3000000005505,"date":"2024-09-02T16:00:00.000Z","nv":2.0986,"tnv":2.0986},{"stockId":3000000005505,"date":"2024-09-01T16:00:00.000Z","nv":2.0879,"tnv":2.0879},{"stockId":3000000005505,"date":"2024-08-29T16:00:00.000Z","nv":2.1267,"tnv":2.1267},{"stockId":3000000005505,"date":"2024-08-28T16:00:00.000Z","nv":2.1166,"tnv":2.1166},{"stockId":3000000005505,"date":"2024-08-27T16:00:00.000Z","nv":2.1088,"tnv":2.1088},{"stockId":3000000005505,"date":"2024-08-26T16:00:00.000Z","nv":2.1007,"tnv":2.1007},{"stockId":3000000005505,"date":"2024-08-25T16:00:00.000Z","nv":2.121,"tnv":2.121},{"stockId":3000000005505,"date":"2024-08-22T16:00:00.000Z","nv":2.1473,"tnv":2.1473},{"stockId":3000000005505,"date":"2024-08-21T16:00:00.000Z","nv":2.1488,"tnv":2.1488},{"stockId":3000000005505,"date":"2024-08-20T16:00:00.000Z","nv":2.1433,"tnv":2.1433},{"stockId":3000000005505,"date":"2024-08-19T16:00:00.000Z","nv":2.1569,"tnv":2.1569},{"stockId":3000000005505,"date":"2024-08-18T16:00:00.000Z","nv":2.1748,"tnv":2.1748},{"stockId":3000000005505,"date":"2024-08-15T16:00:00.000Z","nv":2.177,"tnv":2.177},{"stockId":3000000005505,"date":"2024-08-14T16:00:00.000Z","nv":2.1764,"tnv":2.1764},{"stockId":3000000005505,"date":"2024-08-13T16:00:00.000Z","nv":2.1776,"tnv":2.1776},{"stockId":3000000005505,"date":"2024-08-12T16:00:00.000Z","nv":2.1985,"tnv":2.1985},{"stockId":3000000005505,"date":"2024-08-11T16:00:00.000Z","nv":2.2114,"tnv":2.2114},{"stockId":3000000005505,"date":"2024-08-08T16:00:00.000Z","nv":2.1748,"tnv":2.1748},{"stockId":3000000005505,"date":"2024-08-07T16:00:00.000Z","nv":2.1939,"tnv":2.1939},{"stockId":3000000005505,"date":"2024-08-06T16:00:00.000Z","nv":2.165,"tnv":2.165},{"stockId":3000000005505,"date":"2024-08-05T16:00:00.000Z","nv":2.1761,"tnv":2.1761},{"stockId":3000000005505,"date":"2024-08-04T16:00:00.000Z","nv":2.1522,"tnv":2.1522},{"stockId":3000000005505,"date":"2024-08-01T16:00:00.000Z","nv":2.1467,"tnv":2.1467},{"stockId":3000000005505,"date":"2024-07-31T16:00:00.000Z","nv":2.1433,"tnv":2.1433},{"stockId":3000000005505,"date":"2024-07-30T16:00:00.000Z","nv":2.159,"tnv":2.159},{"stockId":3000000005505,"date":"2024-07-29T16:00:00.000Z","nv":2.0945,"tnv":2.0945},{"stockId":3000000005505,"date":"2024-07-28T16:00:00.000Z","nv":2.1066,"tnv":2.1066},{"stockId":3000000005505,"date":"2024-07-25T16:00:00.000Z","nv":2.1581,"tnv":2.1581},{"stockId":3000000005505,"date":"2024-07-24T16:00:00.000Z","nv":2.1568,"tnv":2.1568},{"stockId":3000000005505,"date":"2024-07-23T16:00:00.000Z","nv":2.1949,"tnv":2.1949},{"stockId":3000000005505,"date":"2024-07-22T16:00:00.000Z","nv":2.2191,"tnv":2.2191},{"stockId":3000000005505,"date":"2024-07-21T16:00:00.000Z","nv":2.3024,"tnv":2.3024},{"stockId":3000000005505,"date":"2024-07-18T16:00:00.000Z","nv":2.2785,"tnv":2.2785},{"stockId":3000000005505,"date":"2024-07-17T16:00:00.000Z","nv":2.2597,"tnv":2.2597},{"stockId":3000000005505,"date":"2024-07-16T16:00:00.000Z","nv":2.2227,"tnv":2.2227},{"stockId":3000000005505,"date":"2024-07-15T16:00:00.000Z","nv":2.2177,"tnv":2.2177},{"stockId":3000000005505,"date":"2024-07-14T16:00:00.000Z","nv":2.2277,"tnv":2.2277},{"stockId":3000000005505,"date":"2024-07-11T16:00:00.000Z","nv":2.2106,"tnv":2.2106},{"stockId":3000000005505,"date":"2024-07-10T16:00:00.000Z","nv":2.2224,"tnv":2.2224},{"stockId":3000000005505,"date":"2024-07-09T16:00:00.000Z","nv":2.2052,"tnv":2.2052},{"stockId":3000000005505,"date":"2024-07-08T16:00:00.000Z","nv":2.2349,"tnv":2.2349},{"stockId":3000000005505,"date":"2024-07-07T16:00:00.000Z","nv":2.2239,"tnv":2.2239},{"stockId":3000000005505,"date":"2024-07-04T16:00:00.000Z","nv":2.2582,"tnv":2.2582},{"stockId":3000000005505,"date":"2024-07-03T16:00:00.000Z","nv":2.2188,"tnv":2.2188},{"stockId":3000000005505,"date":"2024-07-02T16:00:00.000Z","nv":2.2458,"tnv":2.2458},{"stockId":3000000005505,"date":"2024-07-01T16:00:00.000Z","nv":2.2794,"tnv":2.2794},{"stockId":3000000005505,"date":"2024-06-30T16:00:00.000Z","nv":2.3049,"tnv":2.3049},{"stockId":3000000005505,"date":"2024-06-27T16:00:00.000Z","nv":2.2514,"tnv":2.2514},{"stockId":3000000005505,"date":"2024-06-26T16:00:00.000Z","nv":2.2552,"tnv":2.2552},{"stockId":3000000005505,"date":"2024-06-25T16:00:00.000Z","nv":2.2915,"tnv":2.2915},{"stockId":3000000005505,"date":"2024-06-24T16:00:00.000Z","nv":2.2733,"tnv":2.2733},{"stockId":3000000005505,"date":"2024-06-23T16:00:00.000Z","nv":2.2795,"tnv":2.2795},{"stockId":3000000005505,"date":"2024-06-20T16:00:00.000Z","nv":2.3193,"tnv":2.3193},{"stockId":3000000005505,"date":"2024-06-19T16:00:00.000Z","nv":2.3229,"tnv":2.3229},{"stockId":3000000005505,"date":"2024-06-18T16:00:00.000Z","nv":2.3773,"tnv":2.3773},{"stockId":3000000005505,"date":"2024-06-17T16:00:00.000Z","nv":2.4108,"tnv":2.4108},{"stockId":3000000005505,"date":"2024-06-16T16:00:00.000Z","nv":2.4037,"tnv":2.4037},{"stockId":3000000005505,"date":"2024-06-13T16:00:00.000Z","nv":2.3947,"tnv":2.3947},{"stockId":3000000005505,"date":"2024-06-12T16:00:00.000Z","nv":2.3902,"tnv":2.3902},{"stockId":3000000005505,"date":"2024-06-11T16:00:00.000Z","nv":2.4498,"tnv":2.4498},{"stockId":3000000005505,"date":"2024-06-10T16:00:00.000Z","nv":2.4723,"tnv":2.4723}],"influencesList":[]}