window.pageData = {"startDate":"2024-05-10T16:06:40.984Z","endDate":"2026-05-10T16:06:40.984Z","stock":{"_id":3000000005729,"stockCode":"005729","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-07-23T16:00:00.000Z","setUpScale":236826000,"market":"a","tickerId":5729,"custody":"中国农业银行股份有限公司","name":"南方人工智能主题混合型证券投资基金","shortName":"南方人工智能主题混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-10-11T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方人工智能主题混合","pinyin":"nfrgznzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"罗安安","stockType":"fund_manager","stockCode":"db20355236","exchange":"fm","tickerId":120101150110}],"hotMetrics":{"fss":{"stockId":3000000005729,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.17120000000000002,"f_ins_h_s_r_c_hy":0.011700000000000016,"f_ins_h_s_r_c_1y":-0.010399999999999993,"f_ind_h_s_r":0.8288,"f_ind_h_s_r_c_hy":-0.011700000000000044,"f_ind_h_s_r_c_1y":0.010399999999999965,"f_h_a":40080,"f_h_s_a":3680,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005729,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.2565613879003559,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.07074652777777778,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.10607394366197183,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.24049051890541615,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.13711129787489496,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.12305699481865284,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.17056614673599077,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.10879146369751798,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.11550251806437487},"fp":{"stockId":3000000005729,"type":"fp","f_p_r_fys":0.1671745490004879,"f_p_r_m1":0.21132194813409222,"f_p_r_m3":0.2242145299964844,"f_p_r_m6":0.19365494889055168,"f_p_r_y1":0.7654759161097033,"f_p_r_y3":0.6051462576481415,"f_cagr_p_r_fs":0.1940463210925092,"f_p_r_d1":-0.012709902781869342,"f_p_r_y2":1.0134573936813314,"f_p_r_y5":0.6974074894748485,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000005729,"type":"ff","f_m_f":2293286,"f_m_f_r":0.012,"f_c_f":382214,"f_c_f_r":0.002,"f_m_a_c_f":2675500,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005729,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":3.8302,"f_nv_cr":-0.00982369060544952},"f_as":{"stockId":3000000005729,"type":"f_as","f_tas":508700088.71680003,"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":3000000005729,"stockId":300308,"holdings":80000,"marketCap":45552800,"netValueRatio":0.0895,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":688041,"holdings":190988,"marketCap":40157136,"netValueRatio":0.0789,"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":3000000005729,"stockId":300502,"holdings":90000,"marketCap":39855600,"netValueRatio":0.0783,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":1000000000000700,"holdings":90000,"marketCap":38461302,"netValueRatio":0.0756,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":301018,"holdings":312800,"marketCap":28627456,"netValueRatio":0.0563,"quarterlyChange":0.44080604534004997,"stock":{"stockCode":"301018","tickerId":301018,"exchange":"sz","stockType":"company","name":"申菱环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":977,"holdings":420000,"marketCap":23553600,"netValueRatio":0.0463,"quarterlyChange":-0.15795795795795775,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":2463,"holdings":300000,"marketCap":22791000,"netValueRatio":0.0448,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":688072,"holdings":60074,"marketCap":22227380,"netValueRatio":0.0437,"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":3000000005729,"stockId":1000000000009988,"holdings":200000,"marketCap":21014210,"netValueRatio":0.0413,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005729,"stockId":1000000000009626,"holdings":125000,"marketCap":18839945,"netValueRatio":0.037,"quarterlyChange":-0.11508553654743436,"stock":{"stockType":"company","exchange":"hk","stockCode":"09626","tickerId":9626,"name":"哔哩哔哩-W"}}],"lastFsMetrics":{"latestTurnoverRate":5.3397162152312765,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005729,"date":"2026-05-07T16:00:00.000Z","nv":3.8302,"tnv":3.8302},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005729,"nv":3.8682,"tnv":3.8682},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005729,"nv":3.7403,"tnv":3.7403},{"stockId":3000000005729,"date":"2026-04-29T16:00:00.000Z","nv":3.6175,"tnv":3.6175},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005729,"nv":3.5612,"tnv":3.5612},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005729,"nv":3.5514,"tnv":3.5514},{"stockId":3000000005729,"date":"2026-04-26T16:00:00.000Z","nv":3.5857,"tnv":3.5857},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005729,"nv":3.5475,"tnv":3.5475},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005729,"nv":3.5811,"tnv":3.5811},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005729,"nv":3.6271,"tnv":3.6271},{"stockId":3000000005729,"date":"2026-04-20T16:00:00.000Z","nv":3.516,"tnv":3.516},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005729,"nv":3.532,"tnv":3.532},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005729,"nv":3.513,"tnv":3.513},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005729,"nv":3.4289,"tnv":3.4289},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005729,"nv":3.3475,"tnv":3.3475},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005729,"nv":3.3637,"tnv":3.3637},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005729,"nv":3.2836,"tnv":3.2836},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005729,"nv":3.2735,"tnv":3.2735},{"stockId":3000000005729,"date":"2026-04-08T16:00:00.000Z","nv":3.1819,"tnv":3.1819},{"stockId":3000000005729,"date":"2026-04-07T16:00:00.000Z","nv":3.162,"tnv":3.162},{"stockId":3000000005729,"date":"2026-04-06T16:00:00.000Z","nv":2.9683,"tnv":2.9683},{"stockId":3000000005729,"date":"2026-04-02T16:00:00.000Z","nv":2.9547,"tnv":2.9547},{"stockId":3000000005729,"date":"2026-04-01T16:00:00.000Z","nv":2.9156,"tnv":2.9156},{"stockId":3000000005729,"date":"2026-03-31T16:00:00.000Z","nv":2.9923,"tnv":2.9923},{"stockId":3000000005729,"date":"2026-03-30T16:00:00.000Z","nv":2.8934,"tnv":2.8934},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005729,"nv":2.9602,"tnv":2.9602},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005729,"nv":2.962,"tnv":2.962},{"stockId":3000000005729,"date":"2026-03-25T16:00:00.000Z","nv":2.9625,"tnv":2.9625},{"stockId":3000000005729,"date":"2026-03-24T16:00:00.000Z","nv":3.0192,"tnv":3.0192},{"stockId":3000000005729,"date":"2026-03-23T16:00:00.000Z","nv":2.9562,"tnv":2.9562},{"stockId":3000000005729,"date":"2026-03-22T16:00:00.000Z","nv":2.8957,"tnv":2.8957},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005729,"nv":3.0169,"tnv":3.0169},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005729,"nv":3.0328,"tnv":3.0328},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005729,"nv":3.102,"tnv":3.102},{"stockId":3000000005729,"date":"2026-03-16T16:00:00.000Z","nv":2.9927,"tnv":2.9927},{"stockId":3000000005729,"date":"2026-03-15T16:00:00.000Z","nv":3.0858,"tnv":3.0858},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005729,"nv":3.0742,"tnv":3.0742},{"stockId":3000000005729,"date":"2026-03-11T16:00:00.000Z","nv":3.0931,"tnv":3.0931},{"stockId":3000000005729,"date":"2026-03-10T16:00:00.000Z","nv":3.1336,"tnv":3.1336},{"stockId":3000000005729,"date":"2026-03-09T16:00:00.000Z","nv":3.1415,"tnv":3.1415},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005729,"nv":3.0446,"tnv":3.0446},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005729,"nv":3.0691,"tnv":3.0691},{"stockId":3000000005729,"date":"2026-03-04T16:00:00.000Z","nv":3.0838,"tnv":3.0838},{"stockId":3000000005729,"date":"2026-03-03T16:00:00.000Z","nv":3.0578,"tnv":3.0578},{"stockId":3000000005729,"date":"2026-03-02T16:00:00.000Z","nv":3.0978,"tnv":3.0978},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005729,"nv":3.2448,"tnv":3.2448},{"stockId":3000000005729,"date":"2026-02-26T16:00:00.000Z","nv":3.2646,"tnv":3.2646},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005729,"nv":3.2612,"tnv":3.2612},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005729,"nv":3.2101,"tnv":3.2101},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005729,"nv":3.2166,"tnv":3.2166},{"stockId":3000000005729,"date":"2026-02-12T16:00:00.000Z","nv":3.263,"tnv":3.263},{"stockId":3000000005729,"date":"2026-02-11T16:00:00.000Z","nv":3.3092,"tnv":3.3092},{"stockId":3000000005729,"date":"2026-02-10T16:00:00.000Z","nv":3.2485,"tnv":3.2485},{"stockId":3000000005729,"date":"2026-02-09T16:00:00.000Z","nv":3.2748,"tnv":3.2748},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005729,"nv":3.2382,"tnv":3.2382},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005729,"nv":3.1287,"tnv":3.1287},{"stockId":3000000005729,"date":"2026-02-04T16:00:00.000Z","nv":3.1619,"tnv":3.1619},{"stockId":3000000005729,"date":"2026-02-03T16:00:00.000Z","nv":3.2011,"tnv":3.2011},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005729,"nv":3.3082,"tnv":3.3082},{"stockId":3000000005729,"date":"2026-02-01T16:00:00.000Z","nv":3.3061,"tnv":3.3061},{"stockId":3000000005729,"date":"2026-01-29T16:00:00.000Z","nv":3.3983,"tnv":3.3983},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005729,"nv":3.3751,"tnv":3.3751},{"stockId":3000000005729,"date":"2026-01-27T16:00:00.000Z","nv":3.408,"tnv":3.408},{"stockId":3000000005729,"date":"2026-01-26T16:00:00.000Z","nv":3.4224,"tnv":3.4224},{"stockId":3000000005729,"date":"2026-01-25T16:00:00.000Z","nv":3.3622,"tnv":3.3622},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005729,"nv":3.3782,"tnv":3.3782},{"stockId":3000000005729,"date":"2026-01-21T16:00:00.000Z","nv":3.4235,"tnv":3.4235},{"stockId":3000000005729,"date":"2026-01-20T16:00:00.000Z","nv":3.3769,"tnv":3.3769},{"stockId":3000000005729,"date":"2026-01-19T16:00:00.000Z","nv":3.3136,"tnv":3.3136},{"stockId":3000000005729,"date":"2026-01-18T16:00:00.000Z","nv":3.3833,"tnv":3.3833},{"stockId":3000000005729,"date":"2026-01-15T16:00:00.000Z","nv":3.4162,"tnv":3.4162},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005729,"nv":3.4311,"tnv":3.4311},{"stockId":3000000005729,"date":"2026-01-13T16:00:00.000Z","nv":3.4408,"tnv":3.4408},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005729,"nv":3.383,"tnv":3.383},{"stockId":3000000005729,"date":"2026-01-11T16:00:00.000Z","nv":3.4566,"tnv":3.4566},{"stockId":3000000005729,"date":"2026-01-08T16:00:00.000Z","nv":3.4069,"tnv":3.4069},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005729,"nv":3.3876,"tnv":3.3876},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005729,"nv":3.4007,"tnv":3.4007},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005729,"nv":3.3943,"tnv":3.3943},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005729,"nv":3.3929,"tnv":3.3929},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005729,"nv":3.2816,"tnv":3.2816},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005729,"nv":3.3364,"tnv":3.3364},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005729,"nv":3.3218,"tnv":3.3218},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005729,"nv":3.3107,"tnv":3.3107},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005729,"nv":3.3367,"tnv":3.3367},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005729,"nv":3.3338,"tnv":3.3338},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005729,"nv":3.303,"tnv":3.303},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005729,"nv":3.2932,"tnv":3.2932},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005729,"nv":3.2055,"tnv":3.2055},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005729,"nv":3.1981,"tnv":3.1981},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005729,"nv":3.2386,"tnv":3.2386},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005729,"nv":3.1208,"tnv":3.1208},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005729,"nv":3.1822,"tnv":3.1822},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005729,"nv":3.2437,"tnv":3.2437},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005729,"nv":3.2107,"tnv":3.2107},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005729,"nv":3.2868,"tnv":3.2868},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005729,"nv":3.2769,"tnv":3.2769},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005729,"nv":3.2467,"tnv":3.2467},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005729,"nv":3.1346,"tnv":3.1346},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005729,"nv":3.1299,"tnv":3.1299},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005729,"nv":3.0953,"tnv":3.0953},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005729,"nv":3.1076,"tnv":3.1076},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005729,"nv":3.1257,"tnv":3.1257},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005729,"nv":3.0844,"tnv":3.0844},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005729,"nv":3.0701,"tnv":3.0701},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005729,"nv":3.09,"tnv":3.09},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005729,"nv":2.9982,"tnv":2.9982},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005729,"nv":2.9323,"tnv":2.9323},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005729,"nv":2.9355,"tnv":2.9355},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005729,"nv":3.0693,"tnv":3.0693},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005729,"nv":3.0721,"tnv":3.0721},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005729,"nv":3.0732,"tnv":3.0732},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005729,"nv":3.0808,"tnv":3.0808},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005729,"nv":3.0615,"tnv":3.0615},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005729,"nv":3.1657,"tnv":3.1657},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005729,"nv":3.1306,"tnv":3.1306},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005729,"nv":3.1167,"tnv":3.1167},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005729,"nv":3.1751,"tnv":3.1751},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005729,"nv":3.2088,"tnv":3.2088},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005729,"nv":3.2455,"tnv":3.2455},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005729,"nv":3.1601,"tnv":3.1601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005729,"nv":3.1756,"tnv":3.1756},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005729,"nv":3.2171,"tnv":3.2171},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005729,"nv":3.2085,"tnv":3.2085},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005729,"nv":3.3293,"tnv":3.3293},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005729,"nv":3.4138,"tnv":3.4138},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005729,"nv":3.3896,"tnv":3.3896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005729,"nv":3.4222,"tnv":3.4222},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005729,"nv":3.3086,"tnv":3.3086},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005729,"nv":3.1765,"tnv":3.1765},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005729,"nv":3.2142,"tnv":3.2142},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005729,"nv":3.2141,"tnv":3.2141},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005729,"nv":3.0988,"tnv":3.0988},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005729,"nv":3.0523,"tnv":3.0523},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005729,"nv":3.1523,"tnv":3.1523},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005729,"nv":3.1608,"tnv":3.1608},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005729,"nv":3.0947,"tnv":3.0947},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005729,"nv":3.2373,"tnv":3.2373},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005729,"nv":3.2524,"tnv":3.2524},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005729,"nv":3.3929,"tnv":3.3929},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005729,"nv":3.3477,"tnv":3.3477},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005729,"nv":3.3062,"tnv":3.3062},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005729,"nv":3.2579,"tnv":3.2579},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005729,"nv":3.3381,"tnv":3.3381},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005729,"nv":3.3032,"tnv":3.3032},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005729,"nv":3.2511,"tnv":3.2511},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005729,"nv":3.2814,"tnv":3.2814},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005729,"nv":3.2129,"tnv":3.2129},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005729,"nv":3.237,"tnv":3.237},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005729,"nv":3.2407,"tnv":3.2407},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005729,"nv":3.2269,"tnv":3.2269},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005729,"nv":3.1966,"tnv":3.1966},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005729,"nv":3.2135,"tnv":3.2135},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005729,"nv":3.2032,"tnv":3.2032},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005729,"nv":3.0346,"tnv":3.0346},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005729,"nv":2.9567,"tnv":2.9567},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005729,"nv":2.9781,"tnv":2.9781},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005729,"nv":3.0405,"tnv":3.0405},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005729,"nv":2.9187,"tnv":2.9187},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005729,"nv":3.1398,"tnv":3.1398},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005729,"nv":3.1444,"tnv":3.1444},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005729,"nv":3.2445,"tnv":3.2445},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005729,"nv":3.1743,"tnv":3.1743},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005729,"nv":3.1941,"tnv":3.1941},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005729,"nv":2.9851,"tnv":2.9851},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005729,"nv":2.951,"tnv":2.951},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005729,"nv":3.0011,"tnv":3.0011},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005729,"nv":2.8642,"tnv":2.8642},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005729,"nv":2.6836,"tnv":2.6836},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005729,"nv":2.7037,"tnv":2.7037},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005729,"nv":2.6813,"tnv":2.6813},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005729,"nv":2.6626,"tnv":2.6626},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005729,"nv":2.609,"tnv":2.609},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005729,"nv":2.5788,"tnv":2.5788},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005729,"nv":2.5914,"tnv":2.5914},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005729,"nv":2.4829,"tnv":2.4829},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005729,"nv":2.4268,"tnv":2.4268},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005729,"nv":2.3991,"tnv":2.3991},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005729,"nv":2.4434,"tnv":2.4434},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005729,"nv":2.4563,"tnv":2.4563},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005729,"nv":2.4424,"tnv":2.4424},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005729,"nv":2.4398,"tnv":2.4398},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005729,"nv":2.4089,"tnv":2.4089},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005729,"nv":2.451,"tnv":2.451},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005729,"nv":2.4111,"tnv":2.4111},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005729,"nv":2.4372,"tnv":2.4372},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005729,"nv":2.3808,"tnv":2.3808},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005729,"nv":2.3484,"tnv":2.3484},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005729,"nv":2.3331,"tnv":2.3331},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005729,"nv":2.3198,"tnv":2.3198},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005729,"nv":2.301,"tnv":2.301},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005729,"nv":2.3041,"tnv":2.3041},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005729,"nv":2.3092,"tnv":2.3092},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005729,"nv":2.2949,"tnv":2.2949},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005729,"nv":2.259,"tnv":2.259},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005729,"nv":2.2743,"tnv":2.2743},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005729,"nv":2.1743,"tnv":2.1743},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005729,"nv":2.1651,"tnv":2.1651},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005729,"nv":2.1644,"tnv":2.1644},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005729,"nv":2.1604,"tnv":2.1604},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005729,"nv":2.1694,"tnv":2.1694},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005729,"nv":2.111,"tnv":2.111},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005729,"nv":2.1223,"tnv":2.1223},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005729,"nv":2.1341,"tnv":2.1341},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005729,"nv":2.1209,"tnv":2.1209},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005729,"nv":2.1668,"tnv":2.1668},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005729,"nv":2.1817,"tnv":2.1817},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005729,"nv":2.1525,"tnv":2.1525},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005729,"nv":2.144,"tnv":2.144},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005729,"nv":2.147,"tnv":2.147},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005729,"nv":2.1076,"tnv":2.1076},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005729,"nv":2.0721,"tnv":2.0721},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005729,"nv":2.0804,"tnv":2.0804},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005729,"nv":2.0982,"tnv":2.0982},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005729,"nv":2.1073,"tnv":2.1073},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005729,"nv":2.098,"tnv":2.098},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005729,"nv":2.1023,"tnv":2.1023},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005729,"nv":2.0808,"tnv":2.0808},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005729,"nv":2.1053,"tnv":2.1053},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005729,"nv":2.116,"tnv":2.116},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005729,"nv":2.1154,"tnv":2.1154},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005729,"nv":2.1482,"tnv":2.1482},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005729,"nv":2.1222,"tnv":2.1222},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005729,"nv":2.1248,"tnv":2.1248},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005729,"nv":2.0797,"tnv":2.0797},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005729,"nv":2.0615,"tnv":2.0615},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005729,"nv":2.0602,"tnv":2.0602},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005729,"nv":2.0861,"tnv":2.0861},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005729,"nv":2.0539,"tnv":2.0539},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005729,"nv":2.0591,"tnv":2.0591},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005729,"nv":2.078,"tnv":2.078},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005729,"nv":2.0852,"tnv":2.0852},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005729,"nv":2.1071,"tnv":2.1071},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005729,"nv":2.1197,"tnv":2.1197},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005729,"nv":2.1143,"tnv":2.1143},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005729,"nv":2.1075,"tnv":2.1075},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005729,"nv":2.12,"tnv":2.12},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005729,"nv":2.1303,"tnv":2.1303},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005729,"nv":2.1662,"tnv":2.1662},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005729,"nv":2.1572,"tnv":2.1572},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005729,"nv":2.1798,"tnv":2.1798},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005729,"nv":2.1371,"tnv":2.1371},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005729,"nv":2.1695,"tnv":2.1695},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005729,"nv":2.1594,"tnv":2.1594},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005729,"nv":2.1763,"tnv":2.1763},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005729,"nv":2.1255,"tnv":2.1255},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005729,"nv":2.0907,"tnv":2.0907},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005729,"nv":2.0881,"tnv":2.0881},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005729,"nv":2.0866,"tnv":2.0866},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005729,"nv":2.0734,"tnv":2.0734},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005729,"nv":2.1003,"tnv":2.1003},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005729,"nv":2.067,"tnv":2.067},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005729,"nv":2.0786,"tnv":2.0786},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005729,"nv":2.0544,"tnv":2.0544},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005729,"nv":2.0623,"tnv":2.0623},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005729,"nv":2.0518,"tnv":2.0518},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005729,"nv":2.0617,"tnv":2.0617},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005729,"nv":2.0707,"tnv":2.0707},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005729,"nv":2.0633,"tnv":2.0633},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005729,"nv":2.0233,"tnv":2.0233},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005729,"nv":2.0005,"tnv":2.0005},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005729,"nv":1.9643,"tnv":1.9643},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005729,"nv":1.9592,"tnv":1.9592},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005729,"nv":2.1616,"tnv":2.1616},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005729,"nv":2.207,"tnv":2.207},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005729,"nv":2.205,"tnv":2.205},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005729,"nv":2.2148,"tnv":2.2148},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005729,"nv":2.2117,"tnv":2.2117},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005729,"nv":2.2287,"tnv":2.2287},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005729,"nv":2.227,"tnv":2.227},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005729,"nv":2.2176,"tnv":2.2176},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005729,"nv":2.2659,"tnv":2.2659},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005729,"nv":2.245,"tnv":2.245},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005729,"nv":2.3038,"tnv":2.3038},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005729,"nv":2.334,"tnv":2.334},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005729,"nv":2.3622,"tnv":2.3622},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005729,"nv":2.3307,"tnv":2.3307},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005729,"nv":2.3412,"tnv":2.3412},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005729,"nv":2.2983,"tnv":2.2983},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005729,"nv":2.3313,"tnv":2.3313},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005729,"nv":2.3341,"tnv":2.3341},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005729,"nv":2.3459,"tnv":2.3459},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005729,"nv":2.3761,"tnv":2.3761},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005729,"nv":2.3938,"tnv":2.3938},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005729,"nv":2.3215,"tnv":2.3215},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005729,"nv":2.2883,"tnv":2.2883},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005729,"nv":2.2852,"tnv":2.2852},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005729,"nv":2.3084,"tnv":2.3084},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005729,"nv":2.4063,"tnv":2.4063},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005729,"nv":2.4424,"tnv":2.4424},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005729,"nv":2.4076,"tnv":2.4076},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005729,"nv":2.4288,"tnv":2.4288},{"stockId":3000000005729,"date":"2025-02-20T16:00:00.000Z","nv":2.4608,"tnv":2.4608},{"stockId":3000000005729,"date":"2025-02-19T16:00:00.000Z","nv":2.3617,"tnv":2.3617},{"stockId":3000000005729,"date":"2025-02-18T16:00:00.000Z","nv":2.3798,"tnv":2.3798},{"stockId":3000000005729,"date":"2025-02-17T16:00:00.000Z","nv":2.3567,"tnv":2.3567},{"stockId":3000000005729,"date":"2025-02-16T16:00:00.000Z","nv":2.3667,"tnv":2.3667},{"stockId":3000000005729,"date":"2025-02-13T16:00:00.000Z","nv":2.3311,"tnv":2.3311},{"stockId":3000000005729,"date":"2025-02-12T16:00:00.000Z","nv":2.2769,"tnv":2.2769},{"stockId":3000000005729,"date":"2025-02-11T16:00:00.000Z","nv":2.3117,"tnv":2.3117},{"stockId":3000000005729,"date":"2025-02-10T16:00:00.000Z","nv":2.2659,"tnv":2.2659},{"stockId":3000000005729,"date":"2025-02-09T16:00:00.000Z","nv":2.2799,"tnv":2.2799},{"stockId":3000000005729,"date":"2025-02-06T16:00:00.000Z","nv":2.2575,"tnv":2.2575},{"stockId":3000000005729,"date":"2025-02-05T16:00:00.000Z","nv":2.2344,"tnv":2.2344},{"stockId":3000000005729,"date":"2025-02-04T16:00:00.000Z","nv":2.1873,"tnv":2.1873},{"stockId":3000000005729,"date":"2025-01-26T16:00:00.000Z","nv":2.182,"tnv":2.182},{"stockId":3000000005729,"date":"2025-01-23T16:00:00.000Z","nv":2.2255,"tnv":2.2255},{"stockId":3000000005729,"date":"2025-01-22T16:00:00.000Z","nv":2.1973,"tnv":2.1973},{"stockId":3000000005729,"date":"2025-01-21T16:00:00.000Z","nv":2.2338,"tnv":2.2338},{"stockId":3000000005729,"date":"2025-01-20T16:00:00.000Z","nv":2.2165,"tnv":2.2165},{"stockId":3000000005729,"date":"2025-01-19T16:00:00.000Z","nv":2.1685,"tnv":2.1685},{"stockId":3000000005729,"date":"2025-01-16T16:00:00.000Z","nv":2.1371,"tnv":2.1371},{"stockId":3000000005729,"date":"2025-01-15T16:00:00.000Z","nv":2.1236,"tnv":2.1236},{"stockId":3000000005729,"date":"2025-01-14T16:00:00.000Z","nv":2.1295,"tnv":2.1295},{"stockId":3000000005729,"date":"2025-01-13T16:00:00.000Z","nv":2.14,"tnv":2.14},{"stockId":3000000005729,"date":"2025-01-12T16:00:00.000Z","nv":2.077,"tnv":2.077},{"stockId":3000000005729,"date":"2025-01-09T16:00:00.000Z","nv":2.0946,"tnv":2.0946},{"stockId":3000000005729,"date":"2025-01-08T16:00:00.000Z","nv":2.1245,"tnv":2.1245},{"stockId":3000000005729,"date":"2025-01-07T16:00:00.000Z","nv":2.1158,"tnv":2.1158},{"stockId":3000000005729,"date":"2025-01-06T16:00:00.000Z","nv":2.1368,"tnv":2.1368},{"stockId":3000000005729,"date":"2025-01-05T16:00:00.000Z","nv":2.1137,"tnv":2.1137},{"stockId":3000000005729,"date":"2025-01-02T16:00:00.000Z","nv":2.1181,"tnv":2.1181},{"stockId":3000000005729,"date":"2025-01-01T16:00:00.000Z","nv":2.138,"tnv":2.138},{"stockId":3000000005729,"date":"2024-12-30T16:00:00.000Z","nv":2.1943,"tnv":2.1943},{"stockId":3000000005729,"date":"2024-12-29T16:00:00.000Z","nv":2.2455,"tnv":2.2455},{"stockId":3000000005729,"date":"2024-12-26T16:00:00.000Z","nv":2.2503,"tnv":2.2503},{"stockId":3000000005729,"date":"2024-12-25T16:00:00.000Z","nv":2.28,"tnv":2.28},{"stockId":3000000005729,"date":"2024-12-24T16:00:00.000Z","nv":2.246,"tnv":2.246},{"stockId":3000000005729,"date":"2024-12-23T16:00:00.000Z","nv":2.2372,"tnv":2.2372},{"stockId":3000000005729,"date":"2024-12-22T16:00:00.000Z","nv":2.2147,"tnv":2.2147},{"stockId":3000000005729,"date":"2024-12-19T16:00:00.000Z","nv":2.2383,"tnv":2.2383},{"stockId":3000000005729,"date":"2024-12-18T16:00:00.000Z","nv":2.2247,"tnv":2.2247},{"stockId":3000000005729,"date":"2024-12-17T16:00:00.000Z","nv":2.1953,"tnv":2.1953},{"stockId":3000000005729,"date":"2024-12-16T16:00:00.000Z","nv":2.1754,"tnv":2.1754},{"stockId":3000000005729,"date":"2024-12-15T16:00:00.000Z","nv":2.1792,"tnv":2.1792},{"stockId":3000000005729,"date":"2024-12-12T16:00:00.000Z","nv":2.2149,"tnv":2.2149},{"stockId":3000000005729,"date":"2024-12-11T16:00:00.000Z","nv":2.2336,"tnv":2.2336},{"stockId":3000000005729,"date":"2024-12-10T16:00:00.000Z","nv":2.2058,"tnv":2.2058},{"stockId":3000000005729,"date":"2024-12-09T16:00:00.000Z","nv":2.1666,"tnv":2.1666},{"stockId":3000000005729,"date":"2024-12-08T16:00:00.000Z","nv":2.1509,"tnv":2.1509},{"stockId":3000000005729,"date":"2024-12-05T16:00:00.000Z","nv":2.1528,"tnv":2.1528},{"stockId":3000000005729,"date":"2024-12-04T16:00:00.000Z","nv":2.1385,"tnv":2.1385},{"stockId":3000000005729,"date":"2024-12-03T16:00:00.000Z","nv":2.1207,"tnv":2.1207},{"stockId":3000000005729,"date":"2024-12-02T16:00:00.000Z","nv":2.1403,"tnv":2.1403},{"stockId":3000000005729,"date":"2024-12-01T16:00:00.000Z","nv":2.1566,"tnv":2.1566},{"stockId":3000000005729,"date":"2024-11-28T16:00:00.000Z","nv":2.1409,"tnv":2.1409},{"stockId":3000000005729,"date":"2024-11-27T16:00:00.000Z","nv":2.1176,"tnv":2.1176},{"stockId":3000000005729,"date":"2024-11-26T16:00:00.000Z","nv":2.1284,"tnv":2.1284},{"stockId":3000000005729,"date":"2024-11-25T16:00:00.000Z","nv":2.0797,"tnv":2.0797},{"stockId":3000000005729,"date":"2024-11-24T16:00:00.000Z","nv":2.0837,"tnv":2.0837},{"stockId":3000000005729,"date":"2024-11-21T16:00:00.000Z","nv":2.114,"tnv":2.114},{"stockId":3000000005729,"date":"2024-11-20T16:00:00.000Z","nv":2.1522,"tnv":2.1522},{"stockId":3000000005729,"date":"2024-11-19T16:00:00.000Z","nv":2.1529,"tnv":2.1529},{"stockId":3000000005729,"date":"2024-11-18T16:00:00.000Z","nv":2.1327,"tnv":2.1327},{"stockId":3000000005729,"date":"2024-11-17T16:00:00.000Z","nv":2.0992,"tnv":2.0992},{"stockId":3000000005729,"date":"2024-11-14T16:00:00.000Z","nv":2.1395,"tnv":2.1395},{"stockId":3000000005729,"date":"2024-11-13T16:00:00.000Z","nv":2.1903,"tnv":2.1903},{"stockId":3000000005729,"date":"2024-11-12T16:00:00.000Z","nv":2.2517,"tnv":2.2517},{"stockId":3000000005729,"date":"2024-11-11T16:00:00.000Z","nv":2.2166,"tnv":2.2166},{"stockId":3000000005729,"date":"2024-11-10T16:00:00.000Z","nv":2.2546,"tnv":2.2546},{"stockId":3000000005729,"date":"2024-11-07T16:00:00.000Z","nv":2.1953,"tnv":2.1953},{"stockId":3000000005729,"date":"2024-11-06T16:00:00.000Z","nv":2.1944,"tnv":2.1944},{"stockId":3000000005729,"date":"2024-11-05T16:00:00.000Z","nv":2.1467,"tnv":2.1467},{"stockId":3000000005729,"date":"2024-11-04T16:00:00.000Z","nv":2.1725,"tnv":2.1725},{"stockId":3000000005729,"date":"2024-11-03T16:00:00.000Z","nv":2.1197,"tnv":2.1197},{"stockId":3000000005729,"date":"2024-10-31T16:00:00.000Z","nv":2.0878,"tnv":2.0878},{"stockId":3000000005729,"date":"2024-10-30T16:00:00.000Z","nv":2.1199,"tnv":2.1199},{"stockId":3000000005729,"date":"2024-10-29T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000005729,"date":"2024-10-28T16:00:00.000Z","nv":2.1413,"tnv":2.1413},{"stockId":3000000005729,"date":"2024-10-27T16:00:00.000Z","nv":2.1529,"tnv":2.1529},{"stockId":3000000005729,"date":"2024-10-24T16:00:00.000Z","nv":2.1664,"tnv":2.1664},{"stockId":3000000005729,"date":"2024-10-23T16:00:00.000Z","nv":2.1538,"tnv":2.1538},{"stockId":3000000005729,"date":"2024-10-22T16:00:00.000Z","nv":2.1755,"tnv":2.1755},{"stockId":3000000005729,"date":"2024-10-21T16:00:00.000Z","nv":2.1938,"tnv":2.1938},{"stockId":3000000005729,"date":"2024-10-20T16:00:00.000Z","nv":2.205,"tnv":2.205},{"stockId":3000000005729,"date":"2024-10-17T16:00:00.000Z","nv":2.2,"tnv":2.2},{"stockId":3000000005729,"date":"2024-10-16T16:00:00.000Z","nv":2.0962,"tnv":2.0962},{"stockId":3000000005729,"date":"2024-10-15T16:00:00.000Z","nv":2.0903,"tnv":2.0903},{"stockId":3000000005729,"date":"2024-10-14T16:00:00.000Z","nv":2.1218,"tnv":2.1218},{"stockId":3000000005729,"date":"2024-10-13T16:00:00.000Z","nv":2.1701,"tnv":2.1701},{"stockId":3000000005729,"date":"2024-10-10T16:00:00.000Z","nv":2.1301,"tnv":2.1301},{"stockId":3000000005729,"date":"2024-10-09T16:00:00.000Z","nv":2.1748,"tnv":2.1748},{"stockId":3000000005729,"date":"2024-10-08T16:00:00.000Z","nv":2.1835,"tnv":2.1835},{"stockId":3000000005729,"date":"2024-10-07T16:00:00.000Z","nv":2.2609,"tnv":2.2609},{"stockId":3000000005729,"date":"2024-09-29T16:00:00.000Z","nv":2.0931,"tnv":2.0931},{"stockId":3000000005729,"date":"2024-09-26T16:00:00.000Z","nv":1.9278,"tnv":1.9278},{"stockId":3000000005729,"date":"2024-09-25T16:00:00.000Z","nv":1.8558,"tnv":1.8558},{"stockId":3000000005729,"date":"2024-09-24T16:00:00.000Z","nv":1.8048,"tnv":1.8048},{"stockId":3000000005729,"date":"2024-09-23T16:00:00.000Z","nv":1.7989,"tnv":1.7989},{"stockId":3000000005729,"date":"2024-09-22T16:00:00.000Z","nv":1.7306,"tnv":1.7306},{"stockId":3000000005729,"date":"2024-09-19T16:00:00.000Z","nv":1.7383,"tnv":1.7383},{"stockId":3000000005729,"date":"2024-09-18T16:00:00.000Z","nv":1.7363,"tnv":1.7363},{"stockId":3000000005729,"date":"2024-09-17T16:00:00.000Z","nv":1.7358,"tnv":1.7358},{"stockId":3000000005729,"date":"2024-09-12T16:00:00.000Z","nv":1.7429,"tnv":1.7429},{"stockId":3000000005729,"date":"2024-09-11T16:00:00.000Z","nv":1.7274,"tnv":1.7274},{"stockId":3000000005729,"date":"2024-09-10T16:00:00.000Z","nv":1.7312,"tnv":1.7312},{"stockId":3000000005729,"date":"2024-09-09T16:00:00.000Z","nv":1.7295,"tnv":1.7295},{"stockId":3000000005729,"date":"2024-09-08T16:00:00.000Z","nv":1.7158,"tnv":1.7158},{"stockId":3000000005729,"date":"2024-09-05T16:00:00.000Z","nv":1.7168,"tnv":1.7168},{"stockId":3000000005729,"date":"2024-09-04T16:00:00.000Z","nv":1.7358,"tnv":1.7358},{"stockId":3000000005729,"date":"2024-09-03T16:00:00.000Z","nv":1.7511,"tnv":1.7511},{"stockId":3000000005729,"date":"2024-09-02T16:00:00.000Z","nv":1.765,"tnv":1.765},{"stockId":3000000005729,"date":"2024-09-01T16:00:00.000Z","nv":1.7595,"tnv":1.7595},{"stockId":3000000005729,"date":"2024-08-29T16:00:00.000Z","nv":1.7895,"tnv":1.7895},{"stockId":3000000005729,"date":"2024-08-28T16:00:00.000Z","nv":1.7483,"tnv":1.7483},{"stockId":3000000005729,"date":"2024-08-27T16:00:00.000Z","nv":1.7543,"tnv":1.7543},{"stockId":3000000005729,"date":"2024-08-26T16:00:00.000Z","nv":1.7599,"tnv":1.7599},{"stockId":3000000005729,"date":"2024-08-25T16:00:00.000Z","nv":1.7693,"tnv":1.7693},{"stockId":3000000005729,"date":"2024-08-22T16:00:00.000Z","nv":1.78,"tnv":1.78},{"stockId":3000000005729,"date":"2024-08-21T16:00:00.000Z","nv":1.787,"tnv":1.787},{"stockId":3000000005729,"date":"2024-08-20T16:00:00.000Z","nv":1.7914,"tnv":1.7914},{"stockId":3000000005729,"date":"2024-08-19T16:00:00.000Z","nv":1.783,"tnv":1.783},{"stockId":3000000005729,"date":"2024-08-18T16:00:00.000Z","nv":1.7966,"tnv":1.7966},{"stockId":3000000005729,"date":"2024-08-15T16:00:00.000Z","nv":1.7894,"tnv":1.7894},{"stockId":3000000005729,"date":"2024-08-14T16:00:00.000Z","nv":1.7769,"tnv":1.7769},{"stockId":3000000005729,"date":"2024-08-13T16:00:00.000Z","nv":1.7748,"tnv":1.7748},{"stockId":3000000005729,"date":"2024-08-12T16:00:00.000Z","nv":1.7802,"tnv":1.7802},{"stockId":3000000005729,"date":"2024-08-11T16:00:00.000Z","nv":1.7728,"tnv":1.7728},{"stockId":3000000005729,"date":"2024-08-08T16:00:00.000Z","nv":1.7785,"tnv":1.7785},{"stockId":3000000005729,"date":"2024-08-07T16:00:00.000Z","nv":1.773,"tnv":1.773},{"stockId":3000000005729,"date":"2024-08-06T16:00:00.000Z","nv":1.7729,"tnv":1.7729},{"stockId":3000000005729,"date":"2024-08-05T16:00:00.000Z","nv":1.7772,"tnv":1.7772},{"stockId":3000000005729,"date":"2024-08-04T16:00:00.000Z","nv":1.7691,"tnv":1.7691},{"stockId":3000000005729,"date":"2024-08-01T16:00:00.000Z","nv":1.8132,"tnv":1.8132},{"stockId":3000000005729,"date":"2024-07-31T16:00:00.000Z","nv":1.8424,"tnv":1.8424},{"stockId":3000000005729,"date":"2024-07-30T16:00:00.000Z","nv":1.849,"tnv":1.849},{"stockId":3000000005729,"date":"2024-07-29T16:00:00.000Z","nv":1.8199,"tnv":1.8199},{"stockId":3000000005729,"date":"2024-07-28T16:00:00.000Z","nv":1.8296,"tnv":1.8296},{"stockId":3000000005729,"date":"2024-07-25T16:00:00.000Z","nv":1.8279,"tnv":1.8279},{"stockId":3000000005729,"date":"2024-07-24T16:00:00.000Z","nv":1.8309,"tnv":1.8309},{"stockId":3000000005729,"date":"2024-07-23T16:00:00.000Z","nv":1.8496,"tnv":1.8496},{"stockId":3000000005729,"date":"2024-07-22T16:00:00.000Z","nv":1.853,"tnv":1.853},{"stockId":3000000005729,"date":"2024-07-21T16:00:00.000Z","nv":1.8825,"tnv":1.8825},{"stockId":3000000005729,"date":"2024-07-18T16:00:00.000Z","nv":1.8854,"tnv":1.8854},{"stockId":3000000005729,"date":"2024-07-17T16:00:00.000Z","nv":1.8826,"tnv":1.8826},{"stockId":3000000005729,"date":"2024-07-16T16:00:00.000Z","nv":1.8863,"tnv":1.8863},{"stockId":3000000005729,"date":"2024-07-15T16:00:00.000Z","nv":1.908,"tnv":1.908},{"stockId":3000000005729,"date":"2024-07-14T16:00:00.000Z","nv":1.8798,"tnv":1.8798},{"stockId":3000000005729,"date":"2024-07-11T16:00:00.000Z","nv":1.8819,"tnv":1.8819},{"stockId":3000000005729,"date":"2024-07-10T16:00:00.000Z","nv":1.8866,"tnv":1.8866},{"stockId":3000000005729,"date":"2024-07-09T16:00:00.000Z","nv":1.8812,"tnv":1.8812},{"stockId":3000000005729,"date":"2024-07-08T16:00:00.000Z","nv":1.8787,"tnv":1.8787},{"stockId":3000000005729,"date":"2024-07-07T16:00:00.000Z","nv":1.842,"tnv":1.842},{"stockId":3000000005729,"date":"2024-07-04T16:00:00.000Z","nv":1.8446,"tnv":1.8446},{"stockId":3000000005729,"date":"2024-07-03T16:00:00.000Z","nv":1.8454,"tnv":1.8454},{"stockId":3000000005729,"date":"2024-07-02T16:00:00.000Z","nv":1.8531,"tnv":1.8531},{"stockId":3000000005729,"date":"2024-07-01T16:00:00.000Z","nv":1.8557,"tnv":1.8557},{"stockId":3000000005729,"date":"2024-06-30T16:00:00.000Z","nv":1.8667,"tnv":1.8667},{"stockId":3000000005729,"date":"2024-06-27T16:00:00.000Z","nv":1.86,"tnv":1.86},{"stockId":3000000005729,"date":"2024-06-26T16:00:00.000Z","nv":1.8558,"tnv":1.8558},{"stockId":3000000005729,"date":"2024-06-25T16:00:00.000Z","nv":1.8668,"tnv":1.8668},{"stockId":3000000005729,"date":"2024-06-24T16:00:00.000Z","nv":1.8413,"tnv":1.8413},{"stockId":3000000005729,"date":"2024-06-23T16:00:00.000Z","nv":1.8701,"tnv":1.8701},{"stockId":3000000005729,"date":"2024-06-20T16:00:00.000Z","nv":1.8947,"tnv":1.8947},{"stockId":3000000005729,"date":"2024-06-19T16:00:00.000Z","nv":1.8967,"tnv":1.8967},{"stockId":3000000005729,"date":"2024-06-18T16:00:00.000Z","nv":1.9102,"tnv":1.9102},{"stockId":3000000005729,"date":"2024-06-17T16:00:00.000Z","nv":1.8983,"tnv":1.8983},{"stockId":3000000005729,"date":"2024-06-16T16:00:00.000Z","nv":1.8879,"tnv":1.8879},{"stockId":3000000005729,"date":"2024-06-13T16:00:00.000Z","nv":1.8892,"tnv":1.8892},{"stockId":3000000005729,"date":"2024-06-12T16:00:00.000Z","nv":1.8632,"tnv":1.8632},{"stockId":3000000005729,"date":"2024-06-11T16:00:00.000Z","nv":1.8455,"tnv":1.8455},{"stockId":3000000005729,"date":"2024-06-10T16:00:00.000Z","nv":1.8527,"tnv":1.8527},{"stockId":3000000005729,"date":"2024-06-06T16:00:00.000Z","nv":1.837,"tnv":1.837},{"stockId":3000000005729,"date":"2024-06-05T16:00:00.000Z","nv":1.8607,"tnv":1.8607},{"stockId":3000000005729,"date":"2024-06-04T16:00:00.000Z","nv":1.8491,"tnv":1.8491},{"stockId":3000000005729,"date":"2024-06-03T16:00:00.000Z","nv":1.8545,"tnv":1.8545},{"stockId":3000000005729,"date":"2024-06-02T16:00:00.000Z","nv":1.8457,"tnv":1.8457},{"stockId":3000000005729,"date":"2024-05-30T16:00:00.000Z","nv":1.8178,"tnv":1.8178},{"stockId":3000000005729,"date":"2024-05-29T16:00:00.000Z","nv":1.8261,"tnv":1.8261},{"stockId":3000000005729,"date":"2024-05-28T16:00:00.000Z","nv":1.8272,"tnv":1.8272},{"stockId":3000000005729,"date":"2024-05-27T16:00:00.000Z","nv":1.8405,"tnv":1.8405},{"stockId":3000000005729,"date":"2024-05-26T16:00:00.000Z","nv":1.8584,"tnv":1.8584},{"stockId":3000000005729,"date":"2024-05-23T16:00:00.000Z","nv":1.8442,"tnv":1.8442},{"stockId":3000000005729,"date":"2024-05-22T16:00:00.000Z","nv":1.8804,"tnv":1.8804},{"stockId":3000000005729,"date":"2024-05-21T16:00:00.000Z","nv":1.8957,"tnv":1.8957},{"stockId":3000000005729,"date":"2024-05-20T16:00:00.000Z","nv":1.9029,"tnv":1.9029},{"stockId":3000000005729,"date":"2024-05-19T16:00:00.000Z","nv":1.9215,"tnv":1.9215},{"stockId":3000000005729,"date":"2024-05-16T16:00:00.000Z","nv":1.9084,"tnv":1.9084},{"stockId":3000000005729,"date":"2024-05-15T16:00:00.000Z","nv":1.9035,"tnv":1.9035},{"stockId":3000000005729,"date":"2024-05-14T16:00:00.000Z","nv":1.8893,"tnv":1.8893},{"stockId":3000000005729,"date":"2024-05-13T16:00:00.000Z","nv":1.8939,"tnv":1.8939},{"stockId":3000000005729,"date":"2024-05-12T16:00:00.000Z","nv":1.8932,"tnv":1.8932}],"influencesList":[]}