window.pageData = {"startDate":"2024-06-10T21:27:14.093Z","endDate":"2026-06-10T21:27:14.092Z","stock":{"_id":3000000007685,"stockCode":"007685","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-09-01T16:00:00.000Z","setUpScale":877789000,"market":"a","tickerId":7685,"custody":"中国建设银行股份有限公司","name":"华商电子行业量化股票型发起式证券投资基金","shortName":"华商电子行业量化股票发起式A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-16T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商电子行业量化股票发起式","pinyin":"hsdzhylhgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"艾定飞","stockType":"fund_manager","stockCode":"db20646994","exchange":"fm","tickerId":10406180050}],"hotMetrics":{"fss":{"stockId":3000000007685,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2579,"f_ins_h_s_r_c_hy":0.008500000000000008,"f_ins_h_s_r_c_1y":0.0041999999999999815,"f_ind_h_s_r":0.7421,"f_ind_h_s_r_c_hy":-0.008500000000000063,"f_ind_h_s_r_c_1y":-0.0041999999999999815,"f_h_a":10826,"f_h_s_a":19062,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007685,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.024464831804281346,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.014965986394557823,"f_p_r_m3_ssc":5704,"f_p_r_m3_ssrp":0.020515518148342977,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.027828634199926768,"f_p_r_y1_ssc":4739,"f_p_r_y1_ssrp":0.03967918953144787,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.044047950933928076,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.03430531732418525,"f_p_r_y5_ssc":1803,"f_p_r_y5_ssrp":0.029966703662597113,"f_cagr_p_r_fs_ssc":5969,"f_cagr_p_r_fs_ssrp":0.20107238605898123},"fp":{"stockId":3000000007685,"type":"fp","f_p_r_fys":0.5009794106124585,"f_p_r_m1":0.13502304147465494,"f_p_r_m3":0.405879235128634,"f_p_r_m6":0.5146270754634108,"f_p_r_y1":1.2364768452458152,"f_p_r_y3":1.355810616929698,"f_cagr_p_r_fs":0.2018934562142991,"f_p_r_d1":-0.004204306573490135,"f_p_r_y2":1.8056956875508536,"f_p_r_y5":1.057030364493229,"last_data_date":"2026-06-09T16:00:00.000Z"},"ff":{"stockId":3000000007685,"type":"ff","f_m_f":2176507,"f_m_f_r":0.012,"f_c_f":362751,"f_c_f_r":0.002,"f_m_a_c_f":2539258,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","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":3000000007685,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":3.4482,"f_nv_cr":-0.015643733942335203},"f_as":{"stockId":3000000007685,"type":"f_as","f_tas":152105502.15,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022831,"name":"华商电子行业量化股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022831","tickerId":22831,"shortName":"华商电子行业量化股票发起式C","currency":"CNY","__csrcFundId":6519,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.529Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"hsdzhylhgpxfqszqtzjj","fundCollectionId":4000050510000,"followedNum":3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":2371,"holdings":27255,"marketCap":12182985,"netValueRatio":0.0676,"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":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":688981,"holdings":109407,"marketCap":10289728,"netValueRatio":0.0571,"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":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":603986,"holdings":39700,"marketCap":9452570,"netValueRatio":0.0525,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":688256,"holdings":9380,"marketCap":9128806,"netValueRatio":0.0507,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":688041,"holdings":34381,"marketCap":7228949,"netValueRatio":0.0401,"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":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":688012,"holdings":21941,"marketCap":6722283,"netValueRatio":0.0373,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":688072,"holdings":16979,"marketCap":6282230,"netValueRatio":0.0349,"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":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":1309,"holdings":15400,"marketCap":5853540,"netValueRatio":0.0325,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":688525,"holdings":25479,"marketCap":5401293,"netValueRatio":0.03,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007685,"stockId":2475,"holdings":108500,"marketCap":5344710,"netValueRatio":0.0297,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"lastFsMetrics":{"latestTurnoverRate":2.6094265248917936,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000007685,"nv":3.4482,"tnv":3.4482},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007685,"nv":3.503,"tnv":3.503},{"stockId":3000000007685,"date":"2026-06-07T16:00:00.000Z","nv":3.3274,"tnv":3.3274},{"stockId":3000000007685,"date":"2026-06-04T16:00:00.000Z","nv":3.4461,"tnv":3.4461},{"stockId":3000000007685,"date":"2026-06-03T16:00:00.000Z","nv":3.6226,"tnv":3.6226},{"stockId":3000000007685,"date":"2026-06-02T16:00:00.000Z","nv":3.5147,"tnv":3.5147},{"stockId":3000000007685,"date":"2026-06-01T16:00:00.000Z","nv":3.4381,"tnv":3.4381},{"stockId":3000000007685,"date":"2026-05-31T16:00:00.000Z","nv":3.3625,"tnv":3.3625},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007685,"nv":3.5184,"tnv":3.5184},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007685,"nv":3.6539,"tnv":3.6539},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007685,"nv":3.6062,"tnv":3.6062},{"stockId":3000000007685,"date":"2026-05-25T16:00:00.000Z","nv":3.6888,"tnv":3.6888},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007685,"nv":3.7034,"tnv":3.7034},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007685,"nv":3.4928,"tnv":3.4928},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007685,"nv":3.373,"tnv":3.373},{"stockId":3000000007685,"date":"2026-05-19T16:00:00.000Z","nv":3.5061,"tnv":3.5061},{"stockId":3000000007685,"date":"2026-05-18T16:00:00.000Z","nv":3.38,"tnv":3.38},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007685,"nv":3.2788,"tnv":3.2788},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007685,"nv":3.2271,"tnv":3.2271},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007685,"nv":3.2284,"tnv":3.2284},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007685,"nv":3.3211,"tnv":3.3211},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007685,"nv":3.2316,"tnv":3.2316},{"stockId":3000000007685,"date":"2026-05-10T16:00:00.000Z","nv":3.193,"tnv":3.193},{"stockId":3000000007685,"date":"2026-05-07T16:00:00.000Z","nv":3.038,"tnv":3.038},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007685,"nv":3.0897,"tnv":3.0897},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007685,"nv":3.0223,"tnv":3.0223},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007685,"nv":2.8908,"tnv":2.8908},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007685,"nv":2.7888,"tnv":2.7888},{"stockId":3000000007685,"date":"2026-04-27T16:00:00.000Z","nv":2.783,"tnv":2.783},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007685,"nv":2.7986,"tnv":2.7986},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007685,"nv":2.6916,"tnv":2.6916},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007685,"nv":2.6753,"tnv":2.6753},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007685,"nv":2.7218,"tnv":2.7218},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007685,"nv":2.6524,"tnv":2.6524},{"stockId":3000000007685,"date":"2026-04-19T16:00:00.000Z","nv":2.6612,"tnv":2.6612},{"stockId":3000000007685,"date":"2026-04-16T16:00:00.000Z","nv":2.6238,"tnv":2.6238},{"stockId":3000000007685,"date":"2026-04-15T16:00:00.000Z","nv":2.6038,"tnv":2.6038},{"stockId":3000000007685,"date":"2026-04-14T16:00:00.000Z","nv":2.5671,"tnv":2.5671},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007685,"nv":2.5882,"tnv":2.5882},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007685,"nv":2.5121,"tnv":2.5121},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007685,"nv":2.4949,"tnv":2.4949},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007685,"nv":2.431,"tnv":2.431},{"stockId":3000000007685,"date":"2026-04-07T16:00:00.000Z","nv":2.4152,"tnv":2.4152},{"stockId":3000000007685,"date":"2026-04-06T16:00:00.000Z","nv":2.2638,"tnv":2.2638},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007685,"nv":2.2239,"tnv":2.2239},{"stockId":3000000007685,"date":"2026-04-01T16:00:00.000Z","nv":2.2328,"tnv":2.2328},{"stockId":3000000007685,"date":"2026-03-31T16:00:00.000Z","nv":2.299,"tnv":2.299},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007685,"nv":2.238,"tnv":2.238},{"stockId":3000000007685,"date":"2026-03-29T16:00:00.000Z","nv":2.312,"tnv":2.312},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007685,"nv":2.3082,"tnv":2.3082},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007685,"nv":2.2971,"tnv":2.2971},{"stockId":3000000007685,"date":"2026-03-24T16:00:00.000Z","nv":2.348,"tnv":2.348},{"stockId":3000000007685,"date":"2026-03-23T16:00:00.000Z","nv":2.2862,"tnv":2.2862},{"stockId":3000000007685,"date":"2026-03-22T16:00:00.000Z","nv":2.2359,"tnv":2.2359},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007685,"nv":2.3518,"tnv":2.3518},{"stockId":3000000007685,"date":"2026-03-18T16:00:00.000Z","nv":2.3984,"tnv":2.3984},{"stockId":3000000007685,"date":"2026-03-17T16:00:00.000Z","nv":2.4647,"tnv":2.4647},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007685,"nv":2.3981,"tnv":2.3981},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007685,"nv":2.4588,"tnv":2.4588},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007685,"nv":2.3998,"tnv":2.3998},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007685,"nv":2.4061,"tnv":2.4061},{"stockId":3000000007685,"date":"2026-03-10T16:00:00.000Z","nv":2.4323,"tnv":2.4323},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007685,"nv":2.4527,"tnv":2.4527},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007685,"nv":2.3855,"tnv":2.3855},{"stockId":3000000007685,"date":"2026-03-05T16:00:00.000Z","nv":2.4255,"tnv":2.4255},{"stockId":3000000007685,"date":"2026-03-04T16:00:00.000Z","nv":2.4161,"tnv":2.4161},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007685,"nv":2.3674,"tnv":2.3674},{"stockId":3000000007685,"date":"2026-03-02T16:00:00.000Z","nv":2.3656,"tnv":2.3656},{"stockId":3000000007685,"date":"2026-03-01T16:00:00.000Z","nv":2.4842,"tnv":2.4842},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007685,"nv":2.5207,"tnv":2.5207},{"stockId":3000000007685,"date":"2026-02-25T16:00:00.000Z","nv":2.5443,"tnv":2.5443},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007685,"nv":2.497,"tnv":2.497},{"stockId":3000000007685,"date":"2026-02-23T16:00:00.000Z","nv":2.4709,"tnv":2.4709},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007685,"nv":2.4512,"tnv":2.4512},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007685,"nv":2.44,"tnv":2.44},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007685,"nv":2.3987,"tnv":2.3987},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007685,"nv":2.43,"tnv":2.43},{"stockId":3000000007685,"date":"2026-02-08T16:00:00.000Z","nv":2.4205,"tnv":2.4205},{"stockId":3000000007685,"date":"2026-02-05T16:00:00.000Z","nv":2.3569,"tnv":2.3569},{"stockId":3000000007685,"date":"2026-02-04T16:00:00.000Z","nv":2.369,"tnv":2.369},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007685,"nv":2.3964,"tnv":2.3964},{"stockId":3000000007685,"date":"2026-02-02T16:00:00.000Z","nv":2.4434,"tnv":2.4434},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007685,"nv":2.4176,"tnv":2.4176},{"stockId":3000000007685,"date":"2026-01-29T16:00:00.000Z","nv":2.5322,"tnv":2.5322},{"stockId":3000000007685,"date":"2026-01-28T16:00:00.000Z","nv":2.5111,"tnv":2.5111},{"stockId":3000000007685,"date":"2026-01-27T16:00:00.000Z","nv":2.5993,"tnv":2.5993},{"stockId":3000000007685,"date":"2026-01-26T16:00:00.000Z","nv":2.5698,"tnv":2.5698},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007685,"nv":2.5219,"tnv":2.5219},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007685,"nv":2.5683,"tnv":2.5683},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007685,"nv":2.5748,"tnv":2.5748},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007685,"nv":2.5725,"tnv":2.5725},{"stockId":3000000007685,"date":"2026-01-19T16:00:00.000Z","nv":2.5085,"tnv":2.5085},{"stockId":3000000007685,"date":"2026-01-18T16:00:00.000Z","nv":2.534,"tnv":2.534},{"stockId":3000000007685,"date":"2026-01-15T16:00:00.000Z","nv":2.5494,"tnv":2.5494},{"stockId":3000000007685,"date":"2026-01-14T16:00:00.000Z","nv":2.476,"tnv":2.476},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007685,"nv":2.4338,"tnv":2.4338},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007685,"nv":2.4101,"tnv":2.4101},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007685,"nv":2.4818,"tnv":2.4818},{"stockId":3000000007685,"date":"2026-01-08T16:00:00.000Z","nv":2.4496,"tnv":2.4496},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007685,"nv":2.4478,"tnv":2.4478},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007685,"nv":2.4592,"tnv":2.4592},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007685,"nv":2.4258,"tnv":2.4258},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007685,"nv":2.392,"tnv":2.392},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007685,"nv":2.2973,"tnv":2.2973},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007685,"nv":2.3261,"tnv":2.3261},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007685,"nv":2.3208,"tnv":2.3208},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007685,"nv":2.3176,"tnv":2.3176},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007685,"nv":2.3267,"tnv":2.3267},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007685,"nv":2.3284,"tnv":2.3284},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007685,"nv":2.28,"tnv":2.28},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007685,"nv":2.2653,"tnv":2.2653},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007685,"nv":2.1933,"tnv":2.1933},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007685,"nv":2.1945,"tnv":2.1945},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007685,"nv":2.2195,"tnv":2.2195},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007685,"nv":2.1733,"tnv":2.1733},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007685,"nv":2.2061,"tnv":2.2061},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007685,"nv":2.2626,"tnv":2.2626},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007685,"nv":2.2406,"tnv":2.2406},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007685,"nv":2.2766,"tnv":2.2766},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007685,"nv":2.2919,"tnv":2.2919},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007685,"nv":2.2796,"tnv":2.2796},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007685,"nv":2.2211,"tnv":2.2211},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007685,"nv":2.2163,"tnv":2.2163},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007685,"nv":2.1915,"tnv":2.1915},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007685,"nv":2.2163,"tnv":2.2163},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007685,"nv":2.2345,"tnv":2.2345},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007685,"nv":2.2026,"tnv":2.2026},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007685,"nv":2.1677,"tnv":2.1677},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007685,"nv":2.1656,"tnv":2.1656},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007685,"nv":2.1349,"tnv":2.1349},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007685,"nv":2.0964,"tnv":2.0964},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007685,"nv":2.0732,"tnv":2.0732},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007685,"nv":2.1762,"tnv":2.1762},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007685,"nv":2.2041,"tnv":2.2041},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007685,"nv":2.2234,"tnv":2.2234},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007685,"nv":2.2006,"tnv":2.2006},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007685,"nv":2.2124,"tnv":2.2124},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007685,"nv":2.2731,"tnv":2.2731},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007685,"nv":2.2592,"tnv":2.2592},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007685,"nv":2.2639,"tnv":2.2639},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007685,"nv":2.2976,"tnv":2.2976},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007685,"nv":2.3034,"tnv":2.3034},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007685,"nv":2.3258,"tnv":2.3258},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007685,"nv":2.2429,"tnv":2.2429},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007685,"nv":2.2491,"tnv":2.2491},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007685,"nv":2.2607,"tnv":2.2607},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007685,"nv":2.2749,"tnv":2.2749},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007685,"nv":2.3543,"tnv":2.3543},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007685,"nv":2.411,"tnv":2.411},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007685,"nv":2.4026,"tnv":2.4026},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007685,"nv":2.4083,"tnv":2.4083},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007685,"nv":2.3269,"tnv":2.3269},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007685,"nv":2.2189,"tnv":2.2189},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007685,"nv":2.2254,"tnv":2.2254},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007685,"nv":2.231,"tnv":2.231},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007685,"nv":2.1587,"tnv":2.1587},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007685,"nv":2.1318,"tnv":2.1318},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007685,"nv":2.2198,"tnv":2.2198},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007685,"nv":2.2301,"tnv":2.2301},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007685,"nv":2.1851,"tnv":2.1851},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007685,"nv":2.3046,"tnv":2.3046},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007685,"nv":2.3061,"tnv":2.3061},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007685,"nv":2.4129,"tnv":2.4129},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007685,"nv":2.3744,"tnv":2.3744},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007685,"nv":2.3531,"tnv":2.3531},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007685,"nv":2.3029,"tnv":2.3029},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007685,"nv":2.3503,"tnv":2.3503},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007685,"nv":2.3597,"tnv":2.3597},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007685,"nv":2.2835,"tnv":2.2835},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007685,"nv":2.2798,"tnv":2.2798},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007685,"nv":2.2087,"tnv":2.2087},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007685,"nv":2.2341,"tnv":2.2341},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007685,"nv":2.2076,"tnv":2.2076},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007685,"nv":2.1711,"tnv":2.1711},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007685,"nv":2.1442,"tnv":2.1442},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007685,"nv":2.1362,"tnv":2.1362},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007685,"nv":2.1185,"tnv":2.1185},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007685,"nv":2.0025,"tnv":2.0025},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007685,"nv":1.9612,"tnv":1.9612},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007685,"nv":2.0104,"tnv":2.0104},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007685,"nv":1.9994,"tnv":1.9994},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007685,"nv":1.9221,"tnv":1.9221},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007685,"nv":2.0487,"tnv":2.0487},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007685,"nv":2.0774,"tnv":2.0774},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007685,"nv":2.1499,"tnv":2.1499},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007685,"nv":2.1189,"tnv":2.1189},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007685,"nv":2.1576,"tnv":2.1576},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007685,"nv":2.0347,"tnv":2.0347},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007685,"nv":2.0418,"tnv":2.0418},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007685,"nv":2.048,"tnv":2.048},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007685,"nv":2.0056,"tnv":2.0056},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007685,"nv":1.8944,"tnv":1.8944},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007685,"nv":1.8949,"tnv":1.8949},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007685,"nv":1.8394,"tnv":1.8394},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007685,"nv":1.8546,"tnv":1.8546},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007685,"nv":1.8096,"tnv":1.8096},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007685,"nv":1.7871,"tnv":1.7871},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007685,"nv":1.7985,"tnv":1.7985},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007685,"nv":1.7698,"tnv":1.7698},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007685,"nv":1.737,"tnv":1.737},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007685,"nv":1.7109,"tnv":1.7109},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007685,"nv":1.73,"tnv":1.73},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007685,"nv":1.7279,"tnv":1.7279},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007685,"nv":1.7188,"tnv":1.7188},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007685,"nv":1.712,"tnv":1.712},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007685,"nv":1.6998,"tnv":1.6998},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007685,"nv":1.7219,"tnv":1.7219},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007685,"nv":1.7379,"tnv":1.7379},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007685,"nv":1.7524,"tnv":1.7524},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007685,"nv":1.7251,"tnv":1.7251},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007685,"nv":1.7093,"tnv":1.7093},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007685,"nv":1.6785,"tnv":1.6785},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007685,"nv":1.6576,"tnv":1.6576},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007685,"nv":1.6463,"tnv":1.6463},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007685,"nv":1.647,"tnv":1.647},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007685,"nv":1.6388,"tnv":1.6388},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007685,"nv":1.641,"tnv":1.641},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007685,"nv":1.6152,"tnv":1.6152},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007685,"nv":1.6194,"tnv":1.6194},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007685,"nv":1.6135,"tnv":1.6135},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007685,"nv":1.6201,"tnv":1.6201},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007685,"nv":1.6067,"tnv":1.6067},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007685,"nv":1.614,"tnv":1.614},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007685,"nv":1.6267,"tnv":1.6267},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007685,"nv":1.6,"tnv":1.6},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007685,"nv":1.6075,"tnv":1.6075},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007685,"nv":1.609,"tnv":1.609},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007685,"nv":1.5937,"tnv":1.5937},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007685,"nv":1.6252,"tnv":1.6252},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007685,"nv":1.6287,"tnv":1.6287},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007685,"nv":1.6077,"tnv":1.6077},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007685,"nv":1.6001,"tnv":1.6001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007685,"nv":1.614,"tnv":1.614},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007685,"nv":1.5926,"tnv":1.5926},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007685,"nv":1.5679,"tnv":1.5679},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007685,"nv":1.5495,"tnv":1.5495},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007685,"nv":1.5615,"tnv":1.5615},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007685,"nv":1.5625,"tnv":1.5625},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007685,"nv":1.5384,"tnv":1.5384},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007685,"nv":1.5426,"tnv":1.5426},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007685,"nv":1.5324,"tnv":1.5324},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007685,"nv":1.5366,"tnv":1.5366},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007685,"nv":1.546,"tnv":1.546},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007685,"nv":1.5418,"tnv":1.5418},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007685,"nv":1.572,"tnv":1.572},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007685,"nv":1.5649,"tnv":1.5649},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007685,"nv":1.5653,"tnv":1.5653},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007685,"nv":1.5301,"tnv":1.5301},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007685,"nv":1.5172,"tnv":1.5172},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007685,"nv":1.5085,"tnv":1.5085},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007685,"nv":1.5336,"tnv":1.5336},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007685,"nv":1.5071,"tnv":1.5071},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007685,"nv":1.5148,"tnv":1.5148},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007685,"nv":1.5347,"tnv":1.5347},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007685,"nv":1.5247,"tnv":1.5247},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007685,"nv":1.5458,"tnv":1.5458},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007685,"nv":1.5565,"tnv":1.5565},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007685,"nv":1.5751,"tnv":1.5751},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007685,"nv":1.565,"tnv":1.565},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007685,"nv":1.5607,"tnv":1.5607},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007685,"nv":1.5617,"tnv":1.5617},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007685,"nv":1.5919,"tnv":1.5919},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007685,"nv":1.5903,"tnv":1.5903},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007685,"nv":1.5962,"tnv":1.5962},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007685,"nv":1.5733,"tnv":1.5733},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007685,"nv":1.6074,"tnv":1.6074},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007685,"nv":1.6044,"tnv":1.6044},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007685,"nv":1.6126,"tnv":1.6126},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007685,"nv":1.5813,"tnv":1.5813},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007685,"nv":1.5664,"tnv":1.5664},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007685,"nv":1.5584,"tnv":1.5584},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007685,"nv":1.5607,"tnv":1.5607},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007685,"nv":1.5554,"tnv":1.5554},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007685,"nv":1.5725,"tnv":1.5725},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007685,"nv":1.5618,"tnv":1.5618},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007685,"nv":1.5706,"tnv":1.5706},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007685,"nv":1.5513,"tnv":1.5513},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007685,"nv":1.5618,"tnv":1.5618},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007685,"nv":1.5527,"tnv":1.5527},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007685,"nv":1.5504,"tnv":1.5504},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007685,"nv":1.5661,"tnv":1.5661},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007685,"nv":1.5632,"tnv":1.5632},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007685,"nv":1.5105,"tnv":1.5105},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007685,"nv":1.4881,"tnv":1.4881},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007685,"nv":1.4373,"tnv":1.4373},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007685,"nv":1.4559,"tnv":1.4559},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007685,"nv":1.597,"tnv":1.597},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007685,"nv":1.6336,"tnv":1.6336},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007685,"nv":1.636,"tnv":1.636},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007685,"nv":1.6362,"tnv":1.6362},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007685,"nv":1.6361,"tnv":1.6361},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007685,"nv":1.6575,"tnv":1.6575},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007685,"nv":1.6494,"tnv":1.6494},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007685,"nv":1.6467,"tnv":1.6467},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007685,"nv":1.6727,"tnv":1.6727},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007685,"nv":1.6607,"tnv":1.6607},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007685,"nv":1.7005,"tnv":1.7005},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007685,"nv":1.7182,"tnv":1.7182},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007685,"nv":1.7371,"tnv":1.7371},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007685,"nv":1.7206,"tnv":1.7206},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007685,"nv":1.7238,"tnv":1.7238},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007685,"nv":1.6935,"tnv":1.6935},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007685,"nv":1.7365,"tnv":1.7365},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007685,"nv":1.7408,"tnv":1.7408},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007685,"nv":1.7527,"tnv":1.7527},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007685,"nv":1.7601,"tnv":1.7601},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007685,"nv":1.7793,"tnv":1.7793},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007685,"nv":1.7323,"tnv":1.7323},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007685,"nv":1.7239,"tnv":1.7239},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007685,"nv":1.6942,"tnv":1.6942},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007685,"nv":1.7147,"tnv":1.7147},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007685,"nv":1.7895,"tnv":1.7895},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007685,"nv":1.8007,"tnv":1.8007},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007685,"nv":1.7862,"tnv":1.7862},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007685,"nv":1.791,"tnv":1.791},{"stockId":3000000007685,"date":"2025-02-20T16:00:00.000Z","nv":1.7928,"tnv":1.7928},{"stockId":3000000007685,"date":"2025-02-19T16:00:00.000Z","nv":1.7365,"tnv":1.7365},{"stockId":3000000007685,"date":"2025-02-18T16:00:00.000Z","nv":1.723,"tnv":1.723},{"stockId":3000000007685,"date":"2025-02-17T16:00:00.000Z","nv":1.6728,"tnv":1.6728},{"stockId":3000000007685,"date":"2025-02-16T16:00:00.000Z","nv":1.6965,"tnv":1.6965},{"stockId":3000000007685,"date":"2025-02-13T16:00:00.000Z","nv":1.6763,"tnv":1.6763},{"stockId":3000000007685,"date":"2025-02-12T16:00:00.000Z","nv":1.6733,"tnv":1.6733},{"stockId":3000000007685,"date":"2025-02-11T16:00:00.000Z","nv":1.7184,"tnv":1.7184},{"stockId":3000000007685,"date":"2025-02-10T16:00:00.000Z","nv":1.6801,"tnv":1.6801},{"stockId":3000000007685,"date":"2025-02-09T16:00:00.000Z","nv":1.6904,"tnv":1.6904},{"stockId":3000000007685,"date":"2025-02-06T16:00:00.000Z","nv":1.6804,"tnv":1.6804},{"stockId":3000000007685,"date":"2025-02-05T16:00:00.000Z","nv":1.6743,"tnv":1.6743},{"stockId":3000000007685,"date":"2025-02-04T16:00:00.000Z","nv":1.6075,"tnv":1.6075},{"stockId":3000000007685,"date":"2025-01-26T16:00:00.000Z","nv":1.5928,"tnv":1.5928},{"stockId":3000000007685,"date":"2025-01-23T16:00:00.000Z","nv":1.6283,"tnv":1.6283},{"stockId":3000000007685,"date":"2025-01-22T16:00:00.000Z","nv":1.6029,"tnv":1.6029},{"stockId":3000000007685,"date":"2025-01-21T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000007685,"date":"2025-01-20T16:00:00.000Z","nv":1.6255,"tnv":1.6255},{"stockId":3000000007685,"date":"2025-01-19T16:00:00.000Z","nv":1.5997,"tnv":1.5997},{"stockId":3000000007685,"date":"2025-01-16T16:00:00.000Z","nv":1.5849,"tnv":1.5849},{"stockId":3000000007685,"date":"2025-01-15T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000007685,"date":"2025-01-14T16:00:00.000Z","nv":1.5689,"tnv":1.5689},{"stockId":3000000007685,"date":"2025-01-13T16:00:00.000Z","nv":1.582,"tnv":1.582},{"stockId":3000000007685,"date":"2025-01-12T16:00:00.000Z","nv":1.5169,"tnv":1.5169},{"stockId":3000000007685,"date":"2025-01-09T16:00:00.000Z","nv":1.5282,"tnv":1.5282},{"stockId":3000000007685,"date":"2025-01-08T16:00:00.000Z","nv":1.5438,"tnv":1.5438},{"stockId":3000000007685,"date":"2025-01-07T16:00:00.000Z","nv":1.5345,"tnv":1.5345},{"stockId":3000000007685,"date":"2025-01-06T16:00:00.000Z","nv":1.542,"tnv":1.542},{"stockId":3000000007685,"date":"2025-01-05T16:00:00.000Z","nv":1.4872,"tnv":1.4872},{"stockId":3000000007685,"date":"2025-01-02T16:00:00.000Z","nv":1.5002,"tnv":1.5002},{"stockId":3000000007685,"date":"2025-01-01T16:00:00.000Z","nv":1.5258,"tnv":1.5258},{"stockId":3000000007685,"date":"2024-12-30T16:00:00.000Z","nv":1.5825,"tnv":1.5825},{"stockId":3000000007685,"date":"2024-12-29T16:00:00.000Z","nv":1.6445,"tnv":1.6445},{"stockId":3000000007685,"date":"2024-12-26T16:00:00.000Z","nv":1.6377,"tnv":1.6377},{"stockId":3000000007685,"date":"2024-12-25T16:00:00.000Z","nv":1.6539,"tnv":1.6539},{"stockId":3000000007685,"date":"2024-12-24T16:00:00.000Z","nv":1.6192,"tnv":1.6192},{"stockId":3000000007685,"date":"2024-12-23T16:00:00.000Z","nv":1.6295,"tnv":1.6295},{"stockId":3000000007685,"date":"2024-12-22T16:00:00.000Z","nv":1.6058,"tnv":1.6058},{"stockId":3000000007685,"date":"2024-12-19T16:00:00.000Z","nv":1.6434,"tnv":1.6434},{"stockId":3000000007685,"date":"2024-12-18T16:00:00.000Z","nv":1.6084,"tnv":1.6084},{"stockId":3000000007685,"date":"2024-12-17T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000007685,"date":"2024-12-16T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000007685,"date":"2024-12-15T16:00:00.000Z","nv":1.5482,"tnv":1.5482},{"stockId":3000000007685,"date":"2024-12-12T16:00:00.000Z","nv":1.5713,"tnv":1.5713},{"stockId":3000000007685,"date":"2024-12-11T16:00:00.000Z","nv":1.5944,"tnv":1.5944},{"stockId":3000000007685,"date":"2024-12-10T16:00:00.000Z","nv":1.5881,"tnv":1.5881},{"stockId":3000000007685,"date":"2024-12-09T16:00:00.000Z","nv":1.5779,"tnv":1.5779},{"stockId":3000000007685,"date":"2024-12-08T16:00:00.000Z","nv":1.5602,"tnv":1.5602},{"stockId":3000000007685,"date":"2024-12-05T16:00:00.000Z","nv":1.5782,"tnv":1.5782},{"stockId":3000000007685,"date":"2024-12-04T16:00:00.000Z","nv":1.5562,"tnv":1.5562},{"stockId":3000000007685,"date":"2024-12-03T16:00:00.000Z","nv":1.5552,"tnv":1.5552},{"stockId":3000000007685,"date":"2024-12-02T16:00:00.000Z","nv":1.569,"tnv":1.569},{"stockId":3000000007685,"date":"2024-12-01T16:00:00.000Z","nv":1.5908,"tnv":1.5908},{"stockId":3000000007685,"date":"2024-11-28T16:00:00.000Z","nv":1.5692,"tnv":1.5692},{"stockId":3000000007685,"date":"2024-11-27T16:00:00.000Z","nv":1.5405,"tnv":1.5405},{"stockId":3000000007685,"date":"2024-11-26T16:00:00.000Z","nv":1.5488,"tnv":1.5488},{"stockId":3000000007685,"date":"2024-11-25T16:00:00.000Z","nv":1.5013,"tnv":1.5013},{"stockId":3000000007685,"date":"2024-11-24T16:00:00.000Z","nv":1.5051,"tnv":1.5051},{"stockId":3000000007685,"date":"2024-11-21T16:00:00.000Z","nv":1.5231,"tnv":1.5231},{"stockId":3000000007685,"date":"2024-11-20T16:00:00.000Z","nv":1.576,"tnv":1.576},{"stockId":3000000007685,"date":"2024-11-19T16:00:00.000Z","nv":1.5738,"tnv":1.5738},{"stockId":3000000007685,"date":"2024-11-18T16:00:00.000Z","nv":1.5689,"tnv":1.5689},{"stockId":3000000007685,"date":"2024-11-17T16:00:00.000Z","nv":1.5309,"tnv":1.5309},{"stockId":3000000007685,"date":"2024-11-14T16:00:00.000Z","nv":1.5717,"tnv":1.5717},{"stockId":3000000007685,"date":"2024-11-13T16:00:00.000Z","nv":1.6217,"tnv":1.6217},{"stockId":3000000007685,"date":"2024-11-12T16:00:00.000Z","nv":1.6745,"tnv":1.6745},{"stockId":3000000007685,"date":"2024-11-11T16:00:00.000Z","nv":1.667,"tnv":1.667},{"stockId":3000000007685,"date":"2024-11-10T16:00:00.000Z","nv":1.6872,"tnv":1.6872},{"stockId":3000000007685,"date":"2024-11-07T16:00:00.000Z","nv":1.6096,"tnv":1.6096},{"stockId":3000000007685,"date":"2024-11-06T16:00:00.000Z","nv":1.6077,"tnv":1.6077},{"stockId":3000000007685,"date":"2024-11-05T16:00:00.000Z","nv":1.5855,"tnv":1.5855},{"stockId":3000000007685,"date":"2024-11-04T16:00:00.000Z","nv":1.5924,"tnv":1.5924},{"stockId":3000000007685,"date":"2024-11-03T16:00:00.000Z","nv":1.5371,"tnv":1.5371},{"stockId":3000000007685,"date":"2024-10-31T16:00:00.000Z","nv":1.5084,"tnv":1.5084},{"stockId":3000000007685,"date":"2024-10-30T16:00:00.000Z","nv":1.5564,"tnv":1.5564},{"stockId":3000000007685,"date":"2024-10-29T16:00:00.000Z","nv":1.5296,"tnv":1.5296},{"stockId":3000000007685,"date":"2024-10-28T16:00:00.000Z","nv":1.5252,"tnv":1.5252},{"stockId":3000000007685,"date":"2024-10-27T16:00:00.000Z","nv":1.515,"tnv":1.515},{"stockId":3000000007685,"date":"2024-10-24T16:00:00.000Z","nv":1.5153,"tnv":1.5153},{"stockId":3000000007685,"date":"2024-10-23T16:00:00.000Z","nv":1.5007,"tnv":1.5007},{"stockId":3000000007685,"date":"2024-10-22T16:00:00.000Z","nv":1.5063,"tnv":1.5063},{"stockId":3000000007685,"date":"2024-10-21T16:00:00.000Z","nv":1.519,"tnv":1.519},{"stockId":3000000007685,"date":"2024-10-20T16:00:00.000Z","nv":1.5288,"tnv":1.5288},{"stockId":3000000007685,"date":"2024-10-17T16:00:00.000Z","nv":1.4997,"tnv":1.4997},{"stockId":3000000007685,"date":"2024-10-16T16:00:00.000Z","nv":1.3899,"tnv":1.3899},{"stockId":3000000007685,"date":"2024-10-15T16:00:00.000Z","nv":1.3827,"tnv":1.3827},{"stockId":3000000007685,"date":"2024-10-14T16:00:00.000Z","nv":1.412,"tnv":1.412},{"stockId":3000000007685,"date":"2024-10-13T16:00:00.000Z","nv":1.4375,"tnv":1.4375},{"stockId":3000000007685,"date":"2024-10-10T16:00:00.000Z","nv":1.394,"tnv":1.394},{"stockId":3000000007685,"date":"2024-10-09T16:00:00.000Z","nv":1.4823,"tnv":1.4823},{"stockId":3000000007685,"date":"2024-10-08T16:00:00.000Z","nv":1.5185,"tnv":1.5185},{"stockId":3000000007685,"date":"2024-10-07T16:00:00.000Z","nv":1.5792,"tnv":1.5792},{"stockId":3000000007685,"date":"2024-09-29T16:00:00.000Z","nv":1.4183,"tnv":1.4183},{"stockId":3000000007685,"date":"2024-09-26T16:00:00.000Z","nv":1.2672,"tnv":1.2672},{"stockId":3000000007685,"date":"2024-09-25T16:00:00.000Z","nv":1.1928,"tnv":1.1928},{"stockId":3000000007685,"date":"2024-09-24T16:00:00.000Z","nv":1.1623,"tnv":1.1623},{"stockId":3000000007685,"date":"2024-09-23T16:00:00.000Z","nv":1.1614,"tnv":1.1614},{"stockId":3000000007685,"date":"2024-09-22T16:00:00.000Z","nv":1.1172,"tnv":1.1172},{"stockId":3000000007685,"date":"2024-09-19T16:00:00.000Z","nv":1.1266,"tnv":1.1266},{"stockId":3000000007685,"date":"2024-09-18T16:00:00.000Z","nv":1.1269,"tnv":1.1269},{"stockId":3000000007685,"date":"2024-09-17T16:00:00.000Z","nv":1.1217,"tnv":1.1217},{"stockId":3000000007685,"date":"2024-09-12T16:00:00.000Z","nv":1.1408,"tnv":1.1408},{"stockId":3000000007685,"date":"2024-09-11T16:00:00.000Z","nv":1.1442,"tnv":1.1442},{"stockId":3000000007685,"date":"2024-09-10T16:00:00.000Z","nv":1.1561,"tnv":1.1561},{"stockId":3000000007685,"date":"2024-09-09T16:00:00.000Z","nv":1.1635,"tnv":1.1635},{"stockId":3000000007685,"date":"2024-09-08T16:00:00.000Z","nv":1.1537,"tnv":1.1537},{"stockId":3000000007685,"date":"2024-09-05T16:00:00.000Z","nv":1.1615,"tnv":1.1615},{"stockId":3000000007685,"date":"2024-09-04T16:00:00.000Z","nv":1.1869,"tnv":1.1869},{"stockId":3000000007685,"date":"2024-09-03T16:00:00.000Z","nv":1.1931,"tnv":1.1931},{"stockId":3000000007685,"date":"2024-09-02T16:00:00.000Z","nv":1.2059,"tnv":1.2059},{"stockId":3000000007685,"date":"2024-09-01T16:00:00.000Z","nv":1.1998,"tnv":1.1998},{"stockId":3000000007685,"date":"2024-08-29T16:00:00.000Z","nv":1.2382,"tnv":1.2382},{"stockId":3000000007685,"date":"2024-08-28T16:00:00.000Z","nv":1.1893,"tnv":1.1893},{"stockId":3000000007685,"date":"2024-08-27T16:00:00.000Z","nv":1.172,"tnv":1.172},{"stockId":3000000007685,"date":"2024-08-26T16:00:00.000Z","nv":1.1709,"tnv":1.1709},{"stockId":3000000007685,"date":"2024-08-25T16:00:00.000Z","nv":1.1926,"tnv":1.1926},{"stockId":3000000007685,"date":"2024-08-22T16:00:00.000Z","nv":1.1944,"tnv":1.1944},{"stockId":3000000007685,"date":"2024-08-21T16:00:00.000Z","nv":1.2005,"tnv":1.2005},{"stockId":3000000007685,"date":"2024-08-20T16:00:00.000Z","nv":1.2125,"tnv":1.2125},{"stockId":3000000007685,"date":"2024-08-19T16:00:00.000Z","nv":1.2039,"tnv":1.2039},{"stockId":3000000007685,"date":"2024-08-18T16:00:00.000Z","nv":1.2176,"tnv":1.2176},{"stockId":3000000007685,"date":"2024-08-15T16:00:00.000Z","nv":1.2224,"tnv":1.2224},{"stockId":3000000007685,"date":"2024-08-14T16:00:00.000Z","nv":1.2186,"tnv":1.2186},{"stockId":3000000007685,"date":"2024-08-13T16:00:00.000Z","nv":1.2168,"tnv":1.2168},{"stockId":3000000007685,"date":"2024-08-12T16:00:00.000Z","nv":1.2344,"tnv":1.2344},{"stockId":3000000007685,"date":"2024-08-11T16:00:00.000Z","nv":1.2249,"tnv":1.2249},{"stockId":3000000007685,"date":"2024-08-08T16:00:00.000Z","nv":1.2313,"tnv":1.2313},{"stockId":3000000007685,"date":"2024-08-07T16:00:00.000Z","nv":1.2274,"tnv":1.2274},{"stockId":3000000007685,"date":"2024-08-06T16:00:00.000Z","nv":1.2174,"tnv":1.2174},{"stockId":3000000007685,"date":"2024-08-05T16:00:00.000Z","nv":1.228,"tnv":1.228},{"stockId":3000000007685,"date":"2024-08-04T16:00:00.000Z","nv":1.212,"tnv":1.212},{"stockId":3000000007685,"date":"2024-08-01T16:00:00.000Z","nv":1.2711,"tnv":1.2711},{"stockId":3000000007685,"date":"2024-07-31T16:00:00.000Z","nv":1.3069,"tnv":1.3069},{"stockId":3000000007685,"date":"2024-07-30T16:00:00.000Z","nv":1.3051,"tnv":1.3051},{"stockId":3000000007685,"date":"2024-07-29T16:00:00.000Z","nv":1.2627,"tnv":1.2627},{"stockId":3000000007685,"date":"2024-07-28T16:00:00.000Z","nv":1.2634,"tnv":1.2634},{"stockId":3000000007685,"date":"2024-07-25T16:00:00.000Z","nv":1.2696,"tnv":1.2696},{"stockId":3000000007685,"date":"2024-07-24T16:00:00.000Z","nv":1.2543,"tnv":1.2543},{"stockId":3000000007685,"date":"2024-07-23T16:00:00.000Z","nv":1.2713,"tnv":1.2713},{"stockId":3000000007685,"date":"2024-07-22T16:00:00.000Z","nv":1.2876,"tnv":1.2876},{"stockId":3000000007685,"date":"2024-07-21T16:00:00.000Z","nv":1.3405,"tnv":1.3405},{"stockId":3000000007685,"date":"2024-07-18T16:00:00.000Z","nv":1.3427,"tnv":1.3427},{"stockId":3000000007685,"date":"2024-07-17T16:00:00.000Z","nv":1.3303,"tnv":1.3303},{"stockId":3000000007685,"date":"2024-07-16T16:00:00.000Z","nv":1.3295,"tnv":1.3295},{"stockId":3000000007685,"date":"2024-07-15T16:00:00.000Z","nv":1.3544,"tnv":1.3544},{"stockId":3000000007685,"date":"2024-07-14T16:00:00.000Z","nv":1.3063,"tnv":1.3063},{"stockId":3000000007685,"date":"2024-07-11T16:00:00.000Z","nv":1.302,"tnv":1.302},{"stockId":3000000007685,"date":"2024-07-10T16:00:00.000Z","nv":1.3033,"tnv":1.3033},{"stockId":3000000007685,"date":"2024-07-09T16:00:00.000Z","nv":1.2852,"tnv":1.2852},{"stockId":3000000007685,"date":"2024-07-08T16:00:00.000Z","nv":1.2791,"tnv":1.2791},{"stockId":3000000007685,"date":"2024-07-07T16:00:00.000Z","nv":1.2299,"tnv":1.2299},{"stockId":3000000007685,"date":"2024-07-04T16:00:00.000Z","nv":1.2343,"tnv":1.2343},{"stockId":3000000007685,"date":"2024-07-03T16:00:00.000Z","nv":1.2363,"tnv":1.2363},{"stockId":3000000007685,"date":"2024-07-02T16:00:00.000Z","nv":1.252,"tnv":1.252},{"stockId":3000000007685,"date":"2024-07-01T16:00:00.000Z","nv":1.2434,"tnv":1.2434},{"stockId":3000000007685,"date":"2024-06-30T16:00:00.000Z","nv":1.2651,"tnv":1.2651},{"stockId":3000000007685,"date":"2024-06-27T16:00:00.000Z","nv":1.2703,"tnv":1.2703},{"stockId":3000000007685,"date":"2024-06-26T16:00:00.000Z","nv":1.2604,"tnv":1.2604},{"stockId":3000000007685,"date":"2024-06-25T16:00:00.000Z","nv":1.2665,"tnv":1.2665},{"stockId":3000000007685,"date":"2024-06-24T16:00:00.000Z","nv":1.2371,"tnv":1.2371},{"stockId":3000000007685,"date":"2024-06-23T16:00:00.000Z","nv":1.2741,"tnv":1.2741},{"stockId":3000000007685,"date":"2024-06-20T16:00:00.000Z","nv":1.3033,"tnv":1.3033},{"stockId":3000000007685,"date":"2024-06-19T16:00:00.000Z","nv":1.2997,"tnv":1.2997},{"stockId":3000000007685,"date":"2024-06-18T16:00:00.000Z","nv":1.3063,"tnv":1.3063},{"stockId":3000000007685,"date":"2024-06-17T16:00:00.000Z","nv":1.3095,"tnv":1.3095},{"stockId":3000000007685,"date":"2024-06-16T16:00:00.000Z","nv":1.3066,"tnv":1.3066},{"stockId":3000000007685,"date":"2024-06-13T16:00:00.000Z","nv":1.2763,"tnv":1.2763},{"stockId":3000000007685,"date":"2024-06-12T16:00:00.000Z","nv":1.2699,"tnv":1.2699},{"stockId":3000000007685,"date":"2024-06-11T16:00:00.000Z","nv":1.2598,"tnv":1.2598}],"influencesList":[]}