window.pageData = {"startDate":"2024-05-21T10:47:50.214Z","endDate":"2026-05-21T10:47:50.214Z","stock":{"_id":3000000002168,"stockCode":"002168","stockType":"fund","areaCode":"cn","followedNum":234,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-23T16:00:00.000Z","setUpScale":228911000,"market":"a","tickerId":2168,"custody":"中国工商银行股份有限公司","name":"嘉实智能汽车股票型证券投资基金","shortName":"嘉实智能汽车股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-02-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实智能汽车股票","pinyin":"jsznqcgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680}],"hotMetrics":{"fss":{"stockId":3000000002168,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.24,"f_ins_h_s_r_c_hy":0.2397,"f_ins_h_s_r_c_1y":0.2365,"f_ind_h_s_r":0.76,"f_ind_h_s_r_c_hy":-0.23970000000000002,"f_ind_h_s_r_c_1y":-0.23650000000000004,"f_h_a":236156,"f_h_s_a":4478,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002168,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.35460100647016535,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5713059893598764,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.25162309177048603,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.5121589010581028,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.21722282023681377,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.21644532353772253,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.5684575389948007,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.6525183927560838,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.3919904972000679,"f_p_r_y10_ssc":522,"f_p_r_y10_ssrp":0.11132437619961612},"fp":{"stockId":3000000002168,"type":"fp","f_p_r_fys":0.13376000000000055,"f_p_r_m1":0.014024041213509086,"f_p_r_m3":0.10270774976657338,"f_p_r_m6":0.10477081384471498,"f_p_r_y1":0.7190684133915588,"f_p_r_y3":0.29071038251366166,"f_p_r_y5":0.04114017043784979,"f_cagr_p_r_fs":0.13076725192399463,"f_p_r_d1":-0.003112494441974256,"f_p_r_y2":0.8855774348057486,"last_data_date":"2026-05-19T16:00:00.000Z","f_p_r_y10":2.311214953271029},"ff":{"stockId":3000000002168,"type":"ff","f_m_f":15992787,"f_m_f_r":0.012,"f_c_f":2665464,"f_c_f_r":0.002,"f_m_a_c_f":18658251,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":3000000002168,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":3.543,"f_nv_cr":0.02310135720473583},"f_as":{"stockId":3000000002168,"type":"f_as","f_tas":3660351879.48,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":300750,"holdings":902429,"marketCap":362505729,"netValueRatio":0.099,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":2709,"holdings":7818100,"marketCap":359632600,"netValueRatio":0.0983,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":301358,"holdings":4095422,"marketCap":309531994,"netValueRatio":0.0846,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":603659,"holdings":6710463,"marketCap":214600606,"netValueRatio":0.0586,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":300014,"holdings":3208179,"marketCap":199644979,"netValueRatio":0.0545,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":300037,"holdings":3065767,"marketCap":172663997,"netValueRatio":0.0472,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":2497,"holdings":7130192,"marketCap":165420454,"netValueRatio":0.0452,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":605117,"holdings":1212494,"marketCap":159394461,"netValueRatio":0.0435,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":603799,"holdings":2691544,"marketCap":158074379,"netValueRatio":0.0432,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockId":2738,"holdings":2056845,"marketCap":152823583,"netValueRatio":0.0418,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}}],"bondHoldings":[{"_id":"69e8f8e81398d79843fffb5c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockCode":"019785","stockName":"25国债13","holdings":1443000,"marketCap":145672233,"netValueRatio":0.0398,"lastUpdated":"2026-04-22T16:35:52.958Z"},{"_id":"69e8f8e81398d79843fffb5d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002168,"stockCode":"019792","stockName":"25国债19","holdings":527000,"marketCap":53097978,"netValueRatio":0.0145,"lastUpdated":"2026-04-22T16:35:52.962Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5762954985052451,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000002168,"nv":3.543,"tnv":3.543},{"stockId":3000000002168,"date":"2026-05-18T16:00:00.000Z","nv":3.463,"tnv":3.463},{"stockId":3000000002168,"date":"2026-05-17T16:00:00.000Z","nv":3.484,"tnv":3.484},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002168,"nv":3.506,"tnv":3.506},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002168,"nv":3.513,"tnv":3.513},{"stockId":3000000002168,"date":"2026-05-12T16:00:00.000Z","nv":3.641,"tnv":3.641},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002168,"nv":3.659,"tnv":3.659},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002168,"nv":3.715,"tnv":3.715},{"stockId":3000000002168,"date":"2026-05-07T16:00:00.000Z","nv":3.689,"tnv":3.689},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002168,"nv":3.813,"tnv":3.813},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002168,"nv":3.899,"tnv":3.899},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002168,"nv":3.762,"tnv":3.762},{"stockId":3000000002168,"date":"2026-04-28T16:00:00.000Z","nv":3.805,"tnv":3.805},{"stockId":3000000002168,"date":"2026-04-27T16:00:00.000Z","nv":3.57,"tnv":3.57},{"stockId":3000000002168,"date":"2026-04-26T16:00:00.000Z","nv":3.628,"tnv":3.628},{"stockId":3000000002168,"date":"2026-04-23T16:00:00.000Z","nv":3.615,"tnv":3.615},{"stockId":3000000002168,"date":"2026-04-22T16:00:00.000Z","nv":3.501,"tnv":3.501},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002168,"nv":3.559,"tnv":3.559},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002168,"nv":3.567,"tnv":3.567},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002168,"nv":3.494,"tnv":3.494},{"stockId":3000000002168,"date":"2026-04-16T16:00:00.000Z","nv":3.519,"tnv":3.519},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002168,"nv":3.53,"tnv":3.53},{"stockId":3000000002168,"date":"2026-04-14T16:00:00.000Z","nv":3.427,"tnv":3.427},{"stockId":3000000002168,"date":"2026-04-13T16:00:00.000Z","nv":3.51,"tnv":3.51},{"stockId":3000000002168,"date":"2026-04-12T16:00:00.000Z","nv":3.415,"tnv":3.415},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002168,"nv":3.36,"tnv":3.36},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002168,"nv":3.216,"tnv":3.216},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002168,"nv":3.22,"tnv":3.22},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002168,"nv":3.122,"tnv":3.122},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002168,"nv":3.095,"tnv":3.095},{"stockId":3000000002168,"date":"2026-04-01T16:00:00.000Z","nv":3.174,"tnv":3.174},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002168,"nv":3.217,"tnv":3.217},{"stockId":3000000002168,"date":"2026-03-30T16:00:00.000Z","nv":3.23,"tnv":3.23},{"stockId":3000000002168,"date":"2026-03-29T16:00:00.000Z","nv":3.358,"tnv":3.358},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002168,"nv":3.363,"tnv":3.363},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002168,"nv":3.287,"tnv":3.287},{"stockId":3000000002168,"date":"2026-03-24T16:00:00.000Z","nv":3.232,"tnv":3.232},{"stockId":3000000002168,"date":"2026-03-23T16:00:00.000Z","nv":3.203,"tnv":3.203},{"stockId":3000000002168,"date":"2026-03-22T16:00:00.000Z","nv":3.204,"tnv":3.204},{"stockId":3000000002168,"date":"2026-03-19T16:00:00.000Z","nv":3.244,"tnv":3.244},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002168,"nv":3.14,"tnv":3.14},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002168,"nv":3.243,"tnv":3.243},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002168,"nv":3.277,"tnv":3.277},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002168,"nv":3.366,"tnv":3.366},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002168,"nv":3.385,"tnv":3.385},{"stockId":3000000002168,"date":"2026-03-11T16:00:00.000Z","nv":3.351,"tnv":3.351},{"stockId":3000000002168,"date":"2026-03-10T16:00:00.000Z","nv":3.331,"tnv":3.331},{"stockId":3000000002168,"date":"2026-03-09T16:00:00.000Z","nv":3.209,"tnv":3.209},{"stockId":3000000002168,"date":"2026-03-08T16:00:00.000Z","nv":3.149,"tnv":3.149},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002168,"nv":3.101,"tnv":3.101},{"stockId":3000000002168,"date":"2026-03-04T16:00:00.000Z","nv":3.122,"tnv":3.122},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002168,"nv":3.106,"tnv":3.106},{"stockId":3000000002168,"date":"2026-03-02T16:00:00.000Z","nv":3.129,"tnv":3.129},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002168,"nv":3.201,"tnv":3.201},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002168,"nv":3.229,"tnv":3.229},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002168,"nv":3.221,"tnv":3.221},{"stockId":3000000002168,"date":"2026-02-24T16:00:00.000Z","nv":3.302,"tnv":3.302},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002168,"nv":3.241,"tnv":3.241},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002168,"nv":3.213,"tnv":3.213},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002168,"nv":3.23,"tnv":3.23},{"stockId":3000000002168,"date":"2026-02-10T16:00:00.000Z","nv":3.19,"tnv":3.19},{"stockId":3000000002168,"date":"2026-02-09T16:00:00.000Z","nv":3.135,"tnv":3.135},{"stockId":3000000002168,"date":"2026-02-08T16:00:00.000Z","nv":3.161,"tnv":3.161},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002168,"nv":3.135,"tnv":3.135},{"stockId":3000000002168,"date":"2026-02-04T16:00:00.000Z","nv":3.063,"tnv":3.063},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002168,"nv":3.117,"tnv":3.117},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002168,"nv":3.095,"tnv":3.095},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002168,"nv":3.035,"tnv":3.035},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002168,"nv":3.105,"tnv":3.105},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002168,"nv":3.151,"tnv":3.151},{"stockId":3000000002168,"date":"2026-01-27T16:00:00.000Z","nv":3.189,"tnv":3.189},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002168,"nv":3.188,"tnv":3.188},{"stockId":3000000002168,"date":"2026-01-25T16:00:00.000Z","nv":3.231,"tnv":3.231},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002168,"nv":3.295,"tnv":3.295},{"stockId":3000000002168,"date":"2026-01-21T16:00:00.000Z","nv":3.211,"tnv":3.211},{"stockId":3000000002168,"date":"2026-01-20T16:00:00.000Z","nv":3.235,"tnv":3.235},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002168,"nv":3.168,"tnv":3.168},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002168,"nv":3.196,"tnv":3.196},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002168,"nv":3.194,"tnv":3.194},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002168,"nv":3.193,"tnv":3.193},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002168,"nv":3.145,"tnv":3.145},{"stockId":3000000002168,"date":"2026-01-12T16:00:00.000Z","nv":3.178,"tnv":3.178},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002168,"nv":3.19,"tnv":3.19},{"stockId":3000000002168,"date":"2026-01-08T16:00:00.000Z","nv":3.196,"tnv":3.196},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002168,"nv":3.178,"tnv":3.178},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002168,"nv":3.226,"tnv":3.226},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002168,"nv":3.249,"tnv":3.249},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002168,"nv":3.202,"tnv":3.202},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002168,"nv":3.125,"tnv":3.125},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002168,"nv":3.148,"tnv":3.148},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002168,"nv":3.112,"tnv":3.112},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002168,"nv":3.208,"tnv":3.208},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002168,"nv":3.126,"tnv":3.126},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002168,"nv":3.134,"tnv":3.134},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002168,"nv":3.103,"tnv":3.103},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002168,"nv":3.032,"tnv":3.032},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002168,"nv":2.989,"tnv":2.989},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002168,"nv":2.962,"tnv":2.962},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002168,"nv":3.013,"tnv":3.013},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002168,"nv":2.917,"tnv":2.917},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002168,"nv":2.961,"tnv":2.961},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002168,"nv":3.012,"tnv":3.012},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002168,"nv":3.022,"tnv":3.022},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002168,"nv":3.037,"tnv":3.037},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002168,"nv":3.033,"tnv":3.033},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002168,"nv":3.078,"tnv":3.078},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002168,"nv":3.021,"tnv":3.021},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002168,"nv":3.021,"tnv":3.021},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002168,"nv":3.013,"tnv":3.013},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002168,"nv":3.067,"tnv":3.067},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002168,"nv":3.109,"tnv":3.109},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002168,"nv":3.094,"tnv":3.094},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002168,"nv":3.031,"tnv":3.031},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002168,"nv":3.012,"tnv":3.012},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002168,"nv":3.023,"tnv":3.023},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002168,"nv":2.97,"tnv":2.97},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002168,"nv":3.014,"tnv":3.014},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002168,"nv":3.207,"tnv":3.207},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002168,"nv":3.268,"tnv":3.268},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002168,"nv":3.23,"tnv":3.23},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002168,"nv":3.384,"tnv":3.384},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002168,"nv":3.324,"tnv":3.324},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002168,"nv":3.408,"tnv":3.408},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002168,"nv":3.17,"tnv":3.17},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002168,"nv":3.221,"tnv":3.221},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002168,"nv":3.249,"tnv":3.249},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002168,"nv":3.283,"tnv":3.283},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002168,"nv":3.195,"tnv":3.195},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002168,"nv":3.153,"tnv":3.153},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002168,"nv":3.096,"tnv":3.096},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002168,"nv":3.192,"tnv":3.192},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002168,"nv":3.211,"tnv":3.211},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002168,"nv":3.194,"tnv":3.194},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002168,"nv":3.161,"tnv":3.161},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002168,"nv":3.047,"tnv":3.047},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002168,"nv":3.038,"tnv":3.038},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002168,"nv":3.008,"tnv":3.008},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002168,"nv":2.934,"tnv":2.934},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002168,"nv":2.902,"tnv":2.902},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002168,"nv":2.958,"tnv":2.958},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002168,"nv":2.91,"tnv":2.91},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002168,"nv":2.884,"tnv":2.884},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002168,"nv":2.999,"tnv":2.999},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002168,"nv":2.991,"tnv":2.991},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002168,"nv":2.948,"tnv":2.948},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002168,"nv":3.099,"tnv":3.099},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002168,"nv":3.075,"tnv":3.075},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002168,"nv":3.263,"tnv":3.263},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002168,"nv":3.242,"tnv":3.242},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002168,"nv":3.152,"tnv":3.152},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002168,"nv":2.982,"tnv":2.982},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002168,"nv":2.995,"tnv":2.995},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002168,"nv":2.973,"tnv":2.973},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002168,"nv":2.878,"tnv":2.878},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002168,"nv":2.864,"tnv":2.864},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002168,"nv":2.846,"tnv":2.846},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002168,"nv":2.855,"tnv":2.855},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002168,"nv":2.886,"tnv":2.886},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002168,"nv":2.826,"tnv":2.826},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002168,"nv":2.822,"tnv":2.822},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002168,"nv":2.73,"tnv":2.73},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002168,"nv":2.76,"tnv":2.76},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002168,"nv":2.708,"tnv":2.708},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002168,"nv":2.76,"tnv":2.76},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002168,"nv":2.784,"tnv":2.784},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002168,"nv":2.715,"tnv":2.715},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002168,"nv":2.493,"tnv":2.493},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002168,"nv":2.499,"tnv":2.499},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002168,"nv":2.478,"tnv":2.478},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002168,"nv":2.501,"tnv":2.501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002168,"nv":2.476,"tnv":2.476},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002168,"nv":2.355,"tnv":2.355},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002168,"nv":2.329,"tnv":2.329},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002168,"nv":2.358,"tnv":2.358},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002168,"nv":2.351,"tnv":2.351},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002168,"nv":2.307,"tnv":2.307},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002168,"nv":2.271,"tnv":2.271},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002168,"nv":2.286,"tnv":2.286},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002168,"nv":2.261,"tnv":2.261},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002168,"nv":2.261,"tnv":2.261},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002168,"nv":2.23,"tnv":2.23},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002168,"nv":2.173,"tnv":2.173},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002168,"nv":2.201,"tnv":2.201},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002168,"nv":2.185,"tnv":2.185},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002168,"nv":2.187,"tnv":2.187},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002168,"nv":2.11,"tnv":2.11},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002168,"nv":2.123,"tnv":2.123},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002168,"nv":2.142,"tnv":2.142},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002168,"nv":2.122,"tnv":2.122},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002168,"nv":2.111,"tnv":2.111},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002168,"nv":2.092,"tnv":2.092},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002168,"nv":2.098,"tnv":2.098},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002168,"nv":2.146,"tnv":2.146},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002168,"nv":2.197,"tnv":2.197},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002168,"nv":2.187,"tnv":2.187},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002168,"nv":2.178,"tnv":2.178},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002168,"nv":2.181,"tnv":2.181},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002168,"nv":2.149,"tnv":2.149},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002168,"nv":2.159,"tnv":2.159},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002168,"nv":2.14,"tnv":2.14},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002168,"nv":2.133,"tnv":2.133},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002168,"nv":2.126,"tnv":2.126},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002168,"nv":2.09,"tnv":2.09},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002168,"nv":2.084,"tnv":2.084},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002168,"nv":2.093,"tnv":2.093},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002168,"nv":2.086,"tnv":2.086},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002168,"nv":2.077,"tnv":2.077},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002168,"nv":2.083,"tnv":2.083},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002168,"nv":2.089,"tnv":2.089},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002168,"nv":2.06,"tnv":2.06},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002168,"nv":2.073,"tnv":2.073},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002168,"nv":2.106,"tnv":2.106},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002168,"nv":2.064,"tnv":2.064},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002168,"nv":2.081,"tnv":2.081},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002168,"nv":2.102,"tnv":2.102},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002168,"nv":2.086,"tnv":2.086},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002168,"nv":2.093,"tnv":2.093},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002168,"nv":2.1,"tnv":2.1},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002168,"nv":2.07,"tnv":2.07},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002168,"nv":2.003,"tnv":2.003},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002168,"nv":1.984,"tnv":1.984},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002168,"nv":1.993,"tnv":1.993},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002168,"nv":2.005,"tnv":2.005},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002168,"nv":2.004,"tnv":2.004},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002168,"nv":1.996,"tnv":1.996},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002168,"nv":2.004,"tnv":2.004},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002168,"nv":2.029,"tnv":2.029},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002168,"nv":2.029,"tnv":2.029},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002168,"nv":2.01,"tnv":2.01},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002168,"nv":2.022,"tnv":2.022},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002168,"nv":2.015,"tnv":2.015},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002168,"nv":2.016,"tnv":2.016},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002168,"nv":2.016,"tnv":2.016},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002168,"nv":1.993,"tnv":1.993},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002168,"nv":1.983,"tnv":1.983},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002168,"nv":2.011,"tnv":2.011},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002168,"nv":1.99,"tnv":1.99},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002168,"nv":2.008,"tnv":2.008},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002168,"nv":2.018,"tnv":2.018},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002168,"nv":2.04,"tnv":2.04},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002168,"nv":2.062,"tnv":2.062},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002168,"nv":2.09,"tnv":2.09},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002168,"nv":2.061,"tnv":2.061},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002168,"nv":2.049,"tnv":2.049},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002168,"nv":2.047,"tnv":2.047},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002168,"nv":2.044,"tnv":2.044},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002168,"nv":2.087,"tnv":2.087},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002168,"nv":2.084,"tnv":2.084},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002168,"nv":2.095,"tnv":2.095},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002168,"nv":2.048,"tnv":2.048},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002168,"nv":2.06,"tnv":2.06},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002168,"nv":2.037,"tnv":2.037},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002168,"nv":2.041,"tnv":2.041},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002168,"nv":2.008,"tnv":2.008},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002168,"nv":1.977,"tnv":1.977},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002168,"nv":1.976,"tnv":1.976},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002168,"nv":2.009,"tnv":2.009},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002168,"nv":2.006,"tnv":2.006},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002168,"nv":2.005,"tnv":2.005},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002168,"nv":1.983,"tnv":1.983},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002168,"nv":2.001,"tnv":2.001},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002168,"nv":1.957,"tnv":1.957},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002168,"nv":1.941,"tnv":1.941},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002168,"nv":1.943,"tnv":1.943},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002168,"nv":1.966,"tnv":1.966},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002168,"nv":1.965,"tnv":1.965},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002168,"nv":1.956,"tnv":1.956},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002168,"nv":1.921,"tnv":1.921},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002168,"nv":1.871,"tnv":1.871},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002168,"nv":1.844,"tnv":1.844},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002168,"nv":1.837,"tnv":1.837},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002168,"nv":2.08,"tnv":2.08},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002168,"nv":2.129,"tnv":2.129},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002168,"nv":2.112,"tnv":2.112},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002168,"nv":2.119,"tnv":2.119},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002168,"nv":2.146,"tnv":2.146},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002168,"nv":2.173,"tnv":2.173},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002168,"nv":2.176,"tnv":2.176},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002168,"nv":2.18,"tnv":2.18},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002168,"nv":2.169,"tnv":2.169},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002168,"nv":2.176,"tnv":2.176},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002168,"nv":2.227,"tnv":2.227},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002168,"nv":2.243,"tnv":2.243},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002168,"nv":2.255,"tnv":2.255},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002168,"nv":2.259,"tnv":2.259},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002168,"nv":2.249,"tnv":2.249},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002168,"nv":2.213,"tnv":2.213},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002168,"nv":2.23,"tnv":2.23},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002168,"nv":2.236,"tnv":2.236},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002168,"nv":2.242,"tnv":2.242},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002168,"nv":2.249,"tnv":2.249},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002168,"nv":2.281,"tnv":2.281},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002168,"nv":2.251,"tnv":2.251},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002168,"nv":2.266,"tnv":2.266},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002168,"nv":2.311,"tnv":2.311},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002168,"nv":2.235,"tnv":2.235},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002168,"nv":2.299,"tnv":2.299},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002168,"nv":2.276,"tnv":2.276},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002168,"nv":2.24,"tnv":2.24},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002168,"nv":2.246,"tnv":2.246},{"stockId":3000000002168,"date":"2025-02-20T16:00:00.000Z","nv":2.262,"tnv":2.262},{"stockId":3000000002168,"date":"2025-02-19T16:00:00.000Z","nv":2.208,"tnv":2.208},{"stockId":3000000002168,"date":"2025-02-18T16:00:00.000Z","nv":2.225,"tnv":2.225},{"stockId":3000000002168,"date":"2025-02-17T16:00:00.000Z","nv":2.182,"tnv":2.182},{"stockId":3000000002168,"date":"2025-02-16T16:00:00.000Z","nv":2.169,"tnv":2.169},{"stockId":3000000002168,"date":"2025-02-13T16:00:00.000Z","nv":2.183,"tnv":2.183},{"stockId":3000000002168,"date":"2025-02-12T16:00:00.000Z","nv":2.17,"tnv":2.17},{"stockId":3000000002168,"date":"2025-02-11T16:00:00.000Z","nv":2.177,"tnv":2.177},{"stockId":3000000002168,"date":"2025-02-10T16:00:00.000Z","nv":2.139,"tnv":2.139},{"stockId":3000000002168,"date":"2025-02-09T16:00:00.000Z","nv":2.141,"tnv":2.141},{"stockId":3000000002168,"date":"2025-02-06T16:00:00.000Z","nv":2.137,"tnv":2.137},{"stockId":3000000002168,"date":"2025-02-05T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000002168,"date":"2025-02-04T16:00:00.000Z","nv":2.027,"tnv":2.027},{"stockId":3000000002168,"date":"2025-01-26T16:00:00.000Z","nv":2.015,"tnv":2.015},{"stockId":3000000002168,"date":"2025-01-23T16:00:00.000Z","nv":2.036,"tnv":2.036},{"stockId":3000000002168,"date":"2025-01-22T16:00:00.000Z","nv":2.007,"tnv":2.007},{"stockId":3000000002168,"date":"2025-01-21T16:00:00.000Z","nv":2.022,"tnv":2.022},{"stockId":3000000002168,"date":"2025-01-20T16:00:00.000Z","nv":2.053,"tnv":2.053},{"stockId":3000000002168,"date":"2025-01-19T16:00:00.000Z","nv":2.053,"tnv":2.053},{"stockId":3000000002168,"date":"2025-01-16T16:00:00.000Z","nv":2.008,"tnv":2.008},{"stockId":3000000002168,"date":"2025-01-15T16:00:00.000Z","nv":1.987,"tnv":1.987},{"stockId":3000000002168,"date":"2025-01-14T16:00:00.000Z","nv":1.981,"tnv":1.981},{"stockId":3000000002168,"date":"2025-01-13T16:00:00.000Z","nv":2.022,"tnv":2.022},{"stockId":3000000002168,"date":"2025-01-12T16:00:00.000Z","nv":1.955,"tnv":1.955},{"stockId":3000000002168,"date":"2025-01-09T16:00:00.000Z","nv":1.954,"tnv":1.954},{"stockId":3000000002168,"date":"2025-01-08T16:00:00.000Z","nv":1.976,"tnv":1.976},{"stockId":3000000002168,"date":"2025-01-07T16:00:00.000Z","nv":1.955,"tnv":1.955},{"stockId":3000000002168,"date":"2025-01-06T16:00:00.000Z","nv":1.964,"tnv":1.964},{"stockId":3000000002168,"date":"2025-01-05T16:00:00.000Z","nv":1.95,"tnv":1.95},{"stockId":3000000002168,"date":"2025-01-02T16:00:00.000Z","nv":1.948,"tnv":1.948},{"stockId":3000000002168,"date":"2025-01-01T16:00:00.000Z","nv":1.995,"tnv":1.995},{"stockId":3000000002168,"date":"2024-12-30T16:00:00.000Z","nv":2.072,"tnv":2.072},{"stockId":3000000002168,"date":"2024-12-29T16:00:00.000Z","nv":2.111,"tnv":2.111},{"stockId":3000000002168,"date":"2024-12-26T16:00:00.000Z","nv":2.105,"tnv":2.105},{"stockId":3000000002168,"date":"2024-12-25T16:00:00.000Z","nv":2.104,"tnv":2.104},{"stockId":3000000002168,"date":"2024-12-24T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000002168,"date":"2024-12-23T16:00:00.000Z","nv":2.129,"tnv":2.129},{"stockId":3000000002168,"date":"2024-12-22T16:00:00.000Z","nv":2.106,"tnv":2.106},{"stockId":3000000002168,"date":"2024-12-19T16:00:00.000Z","nv":2.141,"tnv":2.141},{"stockId":3000000002168,"date":"2024-12-18T16:00:00.000Z","nv":2.134,"tnv":2.134},{"stockId":3000000002168,"date":"2024-12-17T16:00:00.000Z","nv":2.137,"tnv":2.137},{"stockId":3000000002168,"date":"2024-12-16T16:00:00.000Z","nv":2.132,"tnv":2.132},{"stockId":3000000002168,"date":"2024-12-15T16:00:00.000Z","nv":2.123,"tnv":2.123},{"stockId":3000000002168,"date":"2024-12-12T16:00:00.000Z","nv":2.172,"tnv":2.172},{"stockId":3000000002168,"date":"2024-12-11T16:00:00.000Z","nv":2.215,"tnv":2.215},{"stockId":3000000002168,"date":"2024-12-10T16:00:00.000Z","nv":2.206,"tnv":2.206},{"stockId":3000000002168,"date":"2024-12-09T16:00:00.000Z","nv":2.221,"tnv":2.221},{"stockId":3000000002168,"date":"2024-12-08T16:00:00.000Z","nv":2.23,"tnv":2.23},{"stockId":3000000002168,"date":"2024-12-05T16:00:00.000Z","nv":2.226,"tnv":2.226},{"stockId":3000000002168,"date":"2024-12-04T16:00:00.000Z","nv":2.195,"tnv":2.195},{"stockId":3000000002168,"date":"2024-12-03T16:00:00.000Z","nv":2.187,"tnv":2.187},{"stockId":3000000002168,"date":"2024-12-02T16:00:00.000Z","nv":2.229,"tnv":2.229},{"stockId":3000000002168,"date":"2024-12-01T16:00:00.000Z","nv":2.247,"tnv":2.247},{"stockId":3000000002168,"date":"2024-11-28T16:00:00.000Z","nv":2.237,"tnv":2.237},{"stockId":3000000002168,"date":"2024-11-27T16:00:00.000Z","nv":2.212,"tnv":2.212},{"stockId":3000000002168,"date":"2024-11-26T16:00:00.000Z","nv":2.251,"tnv":2.251},{"stockId":3000000002168,"date":"2024-11-25T16:00:00.000Z","nv":2.2,"tnv":2.2},{"stockId":3000000002168,"date":"2024-11-24T16:00:00.000Z","nv":2.277,"tnv":2.277},{"stockId":3000000002168,"date":"2024-11-21T16:00:00.000Z","nv":2.24,"tnv":2.24},{"stockId":3000000002168,"date":"2024-11-20T16:00:00.000Z","nv":2.306,"tnv":2.306},{"stockId":3000000002168,"date":"2024-11-19T16:00:00.000Z","nv":2.287,"tnv":2.287},{"stockId":3000000002168,"date":"2024-11-18T16:00:00.000Z","nv":2.275,"tnv":2.275},{"stockId":3000000002168,"date":"2024-11-17T16:00:00.000Z","nv":2.2,"tnv":2.2},{"stockId":3000000002168,"date":"2024-11-14T16:00:00.000Z","nv":2.208,"tnv":2.208},{"stockId":3000000002168,"date":"2024-11-13T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000002168,"date":"2024-11-12T16:00:00.000Z","nv":2.348,"tnv":2.348},{"stockId":3000000002168,"date":"2024-11-11T16:00:00.000Z","nv":2.337,"tnv":2.337},{"stockId":3000000002168,"date":"2024-11-10T16:00:00.000Z","nv":2.363,"tnv":2.363},{"stockId":3000000002168,"date":"2024-11-07T16:00:00.000Z","nv":2.247,"tnv":2.247},{"stockId":3000000002168,"date":"2024-11-06T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000002168,"date":"2024-11-05T16:00:00.000Z","nv":2.228,"tnv":2.228},{"stockId":3000000002168,"date":"2024-11-04T16:00:00.000Z","nv":2.199,"tnv":2.199},{"stockId":3000000002168,"date":"2024-11-03T16:00:00.000Z","nv":2.096,"tnv":2.096},{"stockId":3000000002168,"date":"2024-10-31T16:00:00.000Z","nv":2.047,"tnv":2.047},{"stockId":3000000002168,"date":"2024-10-30T16:00:00.000Z","nv":2.084,"tnv":2.084},{"stockId":3000000002168,"date":"2024-10-29T16:00:00.000Z","nv":2.06,"tnv":2.06},{"stockId":3000000002168,"date":"2024-10-28T16:00:00.000Z","nv":2.089,"tnv":2.089},{"stockId":3000000002168,"date":"2024-10-27T16:00:00.000Z","nv":2.109,"tnv":2.109},{"stockId":3000000002168,"date":"2024-10-24T16:00:00.000Z","nv":2.103,"tnv":2.103},{"stockId":3000000002168,"date":"2024-10-23T16:00:00.000Z","nv":2.005,"tnv":2.005},{"stockId":3000000002168,"date":"2024-10-22T16:00:00.000Z","nv":2.042,"tnv":2.042},{"stockId":3000000002168,"date":"2024-10-21T16:00:00.000Z","nv":2.019,"tnv":2.019},{"stockId":3000000002168,"date":"2024-10-20T16:00:00.000Z","nv":2.013,"tnv":2.013},{"stockId":3000000002168,"date":"2024-10-17T16:00:00.000Z","nv":1.989,"tnv":1.989},{"stockId":3000000002168,"date":"2024-10-16T16:00:00.000Z","nv":1.874,"tnv":1.874},{"stockId":3000000002168,"date":"2024-10-15T16:00:00.000Z","nv":1.88,"tnv":1.88},{"stockId":3000000002168,"date":"2024-10-14T16:00:00.000Z","nv":1.915,"tnv":1.915},{"stockId":3000000002168,"date":"2024-10-13T16:00:00.000Z","nv":1.953,"tnv":1.953},{"stockId":3000000002168,"date":"2024-10-10T16:00:00.000Z","nv":1.905,"tnv":1.905},{"stockId":3000000002168,"date":"2024-10-09T16:00:00.000Z","nv":2.018,"tnv":2.018},{"stockId":3000000002168,"date":"2024-10-08T16:00:00.000Z","nv":2.032,"tnv":2.032},{"stockId":3000000002168,"date":"2024-10-07T16:00:00.000Z","nv":2.233,"tnv":2.233},{"stockId":3000000002168,"date":"2024-09-29T16:00:00.000Z","nv":1.997,"tnv":1.997},{"stockId":3000000002168,"date":"2024-09-26T16:00:00.000Z","nv":1.777,"tnv":1.777},{"stockId":3000000002168,"date":"2024-09-25T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000002168,"date":"2024-09-24T16:00:00.000Z","nv":1.591,"tnv":1.591},{"stockId":3000000002168,"date":"2024-09-23T16:00:00.000Z","nv":1.573,"tnv":1.573},{"stockId":3000000002168,"date":"2024-09-22T16:00:00.000Z","nv":1.51,"tnv":1.51},{"stockId":3000000002168,"date":"2024-09-19T16:00:00.000Z","nv":1.507,"tnv":1.507},{"stockId":3000000002168,"date":"2024-09-18T16:00:00.000Z","nv":1.522,"tnv":1.522},{"stockId":3000000002168,"date":"2024-09-17T16:00:00.000Z","nv":1.513,"tnv":1.513},{"stockId":3000000002168,"date":"2024-09-12T16:00:00.000Z","nv":1.521,"tnv":1.521},{"stockId":3000000002168,"date":"2024-09-11T16:00:00.000Z","nv":1.561,"tnv":1.561},{"stockId":3000000002168,"date":"2024-09-10T16:00:00.000Z","nv":1.58,"tnv":1.58},{"stockId":3000000002168,"date":"2024-09-09T16:00:00.000Z","nv":1.539,"tnv":1.539},{"stockId":3000000002168,"date":"2024-09-08T16:00:00.000Z","nv":1.543,"tnv":1.543},{"stockId":3000000002168,"date":"2024-09-05T16:00:00.000Z","nv":1.557,"tnv":1.557},{"stockId":3000000002168,"date":"2024-09-04T16:00:00.000Z","nv":1.585,"tnv":1.585},{"stockId":3000000002168,"date":"2024-09-03T16:00:00.000Z","nv":1.587,"tnv":1.587},{"stockId":3000000002168,"date":"2024-09-02T16:00:00.000Z","nv":1.575,"tnv":1.575},{"stockId":3000000002168,"date":"2024-09-01T16:00:00.000Z","nv":1.538,"tnv":1.538},{"stockId":3000000002168,"date":"2024-08-29T16:00:00.000Z","nv":1.572,"tnv":1.572},{"stockId":3000000002168,"date":"2024-08-28T16:00:00.000Z","nv":1.534,"tnv":1.534},{"stockId":3000000002168,"date":"2024-08-27T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000002168,"date":"2024-08-26T16:00:00.000Z","nv":1.507,"tnv":1.507},{"stockId":3000000002168,"date":"2024-08-25T16:00:00.000Z","nv":1.527,"tnv":1.527},{"stockId":3000000002168,"date":"2024-08-22T16:00:00.000Z","nv":1.506,"tnv":1.506},{"stockId":3000000002168,"date":"2024-08-21T16:00:00.000Z","nv":1.515,"tnv":1.515},{"stockId":3000000002168,"date":"2024-08-20T16:00:00.000Z","nv":1.528,"tnv":1.528},{"stockId":3000000002168,"date":"2024-08-19T16:00:00.000Z","nv":1.524,"tnv":1.524},{"stockId":3000000002168,"date":"2024-08-18T16:00:00.000Z","nv":1.546,"tnv":1.546},{"stockId":3000000002168,"date":"2024-08-15T16:00:00.000Z","nv":1.551,"tnv":1.551},{"stockId":3000000002168,"date":"2024-08-14T16:00:00.000Z","nv":1.566,"tnv":1.566},{"stockId":3000000002168,"date":"2024-08-13T16:00:00.000Z","nv":1.555,"tnv":1.555},{"stockId":3000000002168,"date":"2024-08-12T16:00:00.000Z","nv":1.581,"tnv":1.581},{"stockId":3000000002168,"date":"2024-08-11T16:00:00.000Z","nv":1.562,"tnv":1.562},{"stockId":3000000002168,"date":"2024-08-08T16:00:00.000Z","nv":1.564,"tnv":1.564},{"stockId":3000000002168,"date":"2024-08-07T16:00:00.000Z","nv":1.582,"tnv":1.582},{"stockId":3000000002168,"date":"2024-08-06T16:00:00.000Z","nv":1.589,"tnv":1.589},{"stockId":3000000002168,"date":"2024-08-05T16:00:00.000Z","nv":1.598,"tnv":1.598},{"stockId":3000000002168,"date":"2024-08-04T16:00:00.000Z","nv":1.581,"tnv":1.581},{"stockId":3000000002168,"date":"2024-08-01T16:00:00.000Z","nv":1.613,"tnv":1.613},{"stockId":3000000002168,"date":"2024-07-31T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000002168,"date":"2024-07-30T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000002168,"date":"2024-07-29T16:00:00.000Z","nv":1.615,"tnv":1.615},{"stockId":3000000002168,"date":"2024-07-28T16:00:00.000Z","nv":1.623,"tnv":1.623},{"stockId":3000000002168,"date":"2024-07-25T16:00:00.000Z","nv":1.652,"tnv":1.652},{"stockId":3000000002168,"date":"2024-07-24T16:00:00.000Z","nv":1.631,"tnv":1.631},{"stockId":3000000002168,"date":"2024-07-23T16:00:00.000Z","nv":1.619,"tnv":1.619},{"stockId":3000000002168,"date":"2024-07-22T16:00:00.000Z","nv":1.648,"tnv":1.648},{"stockId":3000000002168,"date":"2024-07-21T16:00:00.000Z","nv":1.696,"tnv":1.696},{"stockId":3000000002168,"date":"2024-07-18T16:00:00.000Z","nv":1.704,"tnv":1.704},{"stockId":3000000002168,"date":"2024-07-17T16:00:00.000Z","nv":1.694,"tnv":1.694},{"stockId":3000000002168,"date":"2024-07-16T16:00:00.000Z","nv":1.682,"tnv":1.682},{"stockId":3000000002168,"date":"2024-07-15T16:00:00.000Z","nv":1.685,"tnv":1.685},{"stockId":3000000002168,"date":"2024-07-14T16:00:00.000Z","nv":1.64,"tnv":1.64},{"stockId":3000000002168,"date":"2024-07-11T16:00:00.000Z","nv":1.661,"tnv":1.661},{"stockId":3000000002168,"date":"2024-07-10T16:00:00.000Z","nv":1.654,"tnv":1.654},{"stockId":3000000002168,"date":"2024-07-09T16:00:00.000Z","nv":1.606,"tnv":1.606},{"stockId":3000000002168,"date":"2024-07-08T16:00:00.000Z","nv":1.605,"tnv":1.605},{"stockId":3000000002168,"date":"2024-07-07T16:00:00.000Z","nv":1.582,"tnv":1.582},{"stockId":3000000002168,"date":"2024-07-04T16:00:00.000Z","nv":1.614,"tnv":1.614},{"stockId":3000000002168,"date":"2024-07-03T16:00:00.000Z","nv":1.622,"tnv":1.622},{"stockId":3000000002168,"date":"2024-07-02T16:00:00.000Z","nv":1.644,"tnv":1.644},{"stockId":3000000002168,"date":"2024-07-01T16:00:00.000Z","nv":1.639,"tnv":1.639},{"stockId":3000000002168,"date":"2024-06-30T16:00:00.000Z","nv":1.653,"tnv":1.653},{"stockId":3000000002168,"date":"2024-06-27T16:00:00.000Z","nv":1.671,"tnv":1.671},{"stockId":3000000002168,"date":"2024-06-26T16:00:00.000Z","nv":1.688,"tnv":1.688},{"stockId":3000000002168,"date":"2024-06-25T16:00:00.000Z","nv":1.716,"tnv":1.716},{"stockId":3000000002168,"date":"2024-06-24T16:00:00.000Z","nv":1.689,"tnv":1.689},{"stockId":3000000002168,"date":"2024-06-23T16:00:00.000Z","nv":1.725,"tnv":1.725},{"stockId":3000000002168,"date":"2024-06-20T16:00:00.000Z","nv":1.754,"tnv":1.754},{"stockId":3000000002168,"date":"2024-06-19T16:00:00.000Z","nv":1.762,"tnv":1.762},{"stockId":3000000002168,"date":"2024-06-18T16:00:00.000Z","nv":1.791,"tnv":1.791},{"stockId":3000000002168,"date":"2024-06-17T16:00:00.000Z","nv":1.824,"tnv":1.824},{"stockId":3000000002168,"date":"2024-06-16T16:00:00.000Z","nv":1.836,"tnv":1.836},{"stockId":3000000002168,"date":"2024-06-13T16:00:00.000Z","nv":1.796,"tnv":1.796},{"stockId":3000000002168,"date":"2024-06-12T16:00:00.000Z","nv":1.788,"tnv":1.788},{"stockId":3000000002168,"date":"2024-06-11T16:00:00.000Z","nv":1.792,"tnv":1.792},{"stockId":3000000002168,"date":"2024-06-10T16:00:00.000Z","nv":1.798,"tnv":1.798},{"stockId":3000000002168,"date":"2024-06-06T16:00:00.000Z","nv":1.787,"tnv":1.787},{"stockId":3000000002168,"date":"2024-06-05T16:00:00.000Z","nv":1.832,"tnv":1.832},{"stockId":3000000002168,"date":"2024-06-04T16:00:00.000Z","nv":1.861,"tnv":1.861},{"stockId":3000000002168,"date":"2024-06-03T16:00:00.000Z","nv":1.844,"tnv":1.844},{"stockId":3000000002168,"date":"2024-06-02T16:00:00.000Z","nv":1.819,"tnv":1.819},{"stockId":3000000002168,"date":"2024-05-30T16:00:00.000Z","nv":1.815,"tnv":1.815},{"stockId":3000000002168,"date":"2024-05-29T16:00:00.000Z","nv":1.816,"tnv":1.816},{"stockId":3000000002168,"date":"2024-05-28T16:00:00.000Z","nv":1.815,"tnv":1.815},{"stockId":3000000002168,"date":"2024-05-27T16:00:00.000Z","nv":1.791,"tnv":1.791},{"stockId":3000000002168,"date":"2024-05-26T16:00:00.000Z","nv":1.809,"tnv":1.809},{"stockId":3000000002168,"date":"2024-05-23T16:00:00.000Z","nv":1.807,"tnv":1.807},{"stockId":3000000002168,"date":"2024-05-22T16:00:00.000Z","nv":1.84,"tnv":1.84},{"stockId":3000000002168,"date":"2024-05-21T16:00:00.000Z","nv":1.886,"tnv":1.886}],"influencesList":[]}