window.pageData = {"startDate":"2024-05-18T19:39:00.955Z","endDate":"2026-05-18T19:39:00.955Z","stock":{"_id":3000000005914,"stockCode":"005914","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-09T16:00:00.000Z","setUpScale":1526860000,"market":"a","tickerId":5914,"custody":"中国农业银行股份有限公司","name":"景顺长城智能生活混合型证券投资基金","shortName":"景顺长城智能生活混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-30T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城智能生活混合","pinyin":"jsccznshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"江山","stockType":"fund_manager","stockCode":"db20814373","exchange":"fm","tickerId":1019210010}],"hotMetrics":{"fss":{"stockId":3000000005914,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2978,"f_ins_h_s_r_c_hy":0.2551,"f_ins_h_s_r_c_1y":0.2416,"f_ind_h_s_r":0.7021999999999999,"f_ind_h_s_r_c_hy":-0.2551000000000001,"f_ind_h_s_r_c_1y":-0.24160000000000004,"f_h_a":11953,"f_h_s_a":5508,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005914,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.04962171784601691,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.11692674469007369,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.018626054563383367,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.03084949529318362,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.013189448441247002,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.010221244662957691,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.009511456982274102,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.027918781725888325,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.0709374658954491},"fp":{"stockId":3000000005914,"type":"fp","f_p_r_fys":0.4398547801532873,"f_p_r_m1":0.13371871426756443,"f_p_r_m3":0.4409397960007533,"f_p_r_m6":0.6378403181401047,"f_p_r_y1":1.94326864933209,"f_p_r_y3":2.0075834175935356,"f_cagr_p_r_fs":0.2584678502329787,"f_p_r_d1":-0.012377609458710581,"f_p_r_y2":2.5396667988893395,"f_p_r_y5":1.3334495532795878,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000005914,"type":"ff","f_m_f":408341,"f_m_f_r":0.012,"f_c_f":68056,"f_c_f_r":0.002,"f_m_a_c_f":476397,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-21T16:00:00.000Z","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":3000000005914,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":5.3541,"f_nv_cr":0.0145528963674606},"f_as":{"stockId":3000000005914,"type":"f_as","f_tas":680942893.9843,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023265,"name":"景顺长城智能生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023265","tickerId":23265,"shortName":"景顺长城智能生活混合C","currency":"CNY","__csrcFundId":5944,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-03T07:54:34.535Z","inceptionDate":"2025-01-20T16:00:00.000Z","pinyin":"jsccznshhhxzqtzjj","fundCollectionId":4000050290000,"followedNum":-1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300308,"holdings":127700,"marketCap":72713657,"netValueRatio":0.0923,"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":3000000005914,"stockId":300502,"holdings":162397,"marketCap":71903162,"netValueRatio":0.0913,"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":3000000005914,"stockId":2384,"holdings":595200,"marketCap":61484160,"netValueRatio":0.078,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":688498,"holdings":57777,"marketCap":58091306,"netValueRatio":0.0737,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":301550,"holdings":294240,"marketCap":45318844,"netValueRatio":0.0575,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":688195,"holdings":143095,"marketCap":37668285,"netValueRatio":0.0478,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300394,"holdings":97800,"marketCap":29496480,"netValueRatio":0.0374,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":2290,"holdings":459600,"marketCap":27819588,"netValueRatio":0.0353,"quarterlyChange":0.32450765864332665,"stock":{"stockCode":"002290","exchange":"sz","stockType":"company","tickerId":2290,"name":"禾盛新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300461,"holdings":457400,"marketCap":27046062,"netValueRatio":0.0343,"quarterlyChange":2.099056603773585,"stock":{"stockCode":"300461","exchange":"sz","stockType":"company","tickerId":300461,"name":"田中精机"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":603626,"holdings":1215700,"marketCap":26842656,"netValueRatio":0.0341,"quarterlyChange":0.054441260744984676,"stock":{"stockCode":"603626","exchange":"sh","stockType":"company","tickerId":603626,"name":"科森科技"}}],"bondHoldings":[{"_id":"69e8f95d1398d79843000853","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockCode":"019792","stockName":"25国债19","holdings":414000,"marketCap":41712643,"netValueRatio":0.0529,"lastUpdated":"2026-04-22T16:37:49.858Z"},{"_id":"69e8f95d1398d79843000854","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockCode":"019785","stockName":"25国债13","holdings":23000,"marketCap":2321872,"netValueRatio":0.0029,"lastUpdated":"2026-04-22T16:37:49.861Z"}],"lastFsMetrics":{"latestTurnoverRate":1.7764580283213272,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005914,"nv":5.3541,"tnv":5.3541},{"stockId":3000000005914,"date":"2026-05-14T16:00:00.000Z","nv":5.2773,"tnv":5.2773},{"stockId":3000000005914,"date":"2026-05-13T16:00:00.000Z","nv":5.4175,"tnv":5.4175},{"stockId":3000000005914,"date":"2026-05-12T16:00:00.000Z","nv":5.4951,"tnv":5.4951},{"stockId":3000000005914,"date":"2026-05-11T16:00:00.000Z","nv":5.3285,"tnv":5.3285},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005914,"nv":5.265,"tnv":5.265},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005914,"nv":5.1469,"tnv":5.1469},{"stockId":3000000005914,"date":"2026-05-06T16:00:00.000Z","nv":5.1593,"tnv":5.1593},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005914,"nv":4.898,"tnv":4.898},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005914,"nv":4.7687,"tnv":4.7687},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005914,"nv":4.7077,"tnv":4.7077},{"stockId":3000000005914,"date":"2026-04-27T16:00:00.000Z","nv":4.6912,"tnv":4.6912},{"stockId":3000000005914,"date":"2026-04-26T16:00:00.000Z","nv":4.7816,"tnv":4.7816},{"stockId":3000000005914,"date":"2026-04-23T16:00:00.000Z","nv":4.6919,"tnv":4.6919},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005914,"nv":4.7751,"tnv":4.7751},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005914,"nv":4.8814,"tnv":4.8814},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005914,"nv":4.7218,"tnv":4.7218},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005914,"nv":4.6871,"tnv":4.6871},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005914,"nv":4.7226,"tnv":4.7226},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005914,"nv":4.5189,"tnv":4.5189},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005914,"nv":4.4172,"tnv":4.4172},{"stockId":3000000005914,"date":"2026-04-13T16:00:00.000Z","nv":4.4335,"tnv":4.4335},{"stockId":3000000005914,"date":"2026-04-12T16:00:00.000Z","nv":4.3827,"tnv":4.3827},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005914,"nv":4.3929,"tnv":4.3929},{"stockId":3000000005914,"date":"2026-04-08T16:00:00.000Z","nv":4.2658,"tnv":4.2658},{"stockId":3000000005914,"date":"2026-04-07T16:00:00.000Z","nv":4.2011,"tnv":4.2011},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005914,"nv":3.9343,"tnv":3.9343},{"stockId":3000000005914,"date":"2026-04-02T16:00:00.000Z","nv":3.9411,"tnv":3.9411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005914,"nv":3.8099,"tnv":3.8099},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005914,"nv":3.8831,"tnv":3.8831},{"stockId":3000000005914,"date":"2026-03-30T16:00:00.000Z","nv":3.7157,"tnv":3.7157},{"stockId":3000000005914,"date":"2026-03-29T16:00:00.000Z","nv":3.8166,"tnv":3.8166},{"stockId":3000000005914,"date":"2026-03-26T16:00:00.000Z","nv":3.8022,"tnv":3.8022},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005914,"nv":3.7652,"tnv":3.7652},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005914,"nv":3.8174,"tnv":3.8174},{"stockId":3000000005914,"date":"2026-03-23T16:00:00.000Z","nv":3.6493,"tnv":3.6493},{"stockId":3000000005914,"date":"2026-03-22T16:00:00.000Z","nv":3.5578,"tnv":3.5578},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005914,"nv":3.7282,"tnv":3.7282},{"stockId":3000000005914,"date":"2026-03-18T16:00:00.000Z","nv":3.6229,"tnv":3.6229},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005914,"nv":3.6615,"tnv":3.6615},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005914,"nv":3.5539,"tnv":3.5539},{"stockId":3000000005914,"date":"2026-03-15T16:00:00.000Z","nv":3.7186,"tnv":3.7186},{"stockId":3000000005914,"date":"2026-03-12T16:00:00.000Z","nv":3.6835,"tnv":3.6835},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005914,"nv":3.7056,"tnv":3.7056},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005914,"nv":3.7317,"tnv":3.7317},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005914,"nv":3.8024,"tnv":3.8024},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005914,"nv":3.6062,"tnv":3.6062},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005914,"nv":3.7224,"tnv":3.7224},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005914,"nv":3.7016,"tnv":3.7016},{"stockId":3000000005914,"date":"2026-03-03T16:00:00.000Z","nv":3.6589,"tnv":3.6589},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005914,"nv":3.7158,"tnv":3.7158},{"stockId":3000000005914,"date":"2026-03-01T16:00:00.000Z","nv":3.8092,"tnv":3.8092},{"stockId":3000000005914,"date":"2026-02-26T16:00:00.000Z","nv":3.7417,"tnv":3.7417},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005914,"nv":3.8313,"tnv":3.8313},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005914,"nv":3.7823,"tnv":3.7823},{"stockId":3000000005914,"date":"2026-02-23T16:00:00.000Z","nv":3.7622,"tnv":3.7622},{"stockId":3000000005914,"date":"2026-02-12T16:00:00.000Z","nv":3.7157,"tnv":3.7157},{"stockId":3000000005914,"date":"2026-02-11T16:00:00.000Z","nv":3.7895,"tnv":3.7895},{"stockId":3000000005914,"date":"2026-02-10T16:00:00.000Z","nv":3.713,"tnv":3.713},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005914,"nv":3.8004,"tnv":3.8004},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005914,"nv":3.7915,"tnv":3.7915},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005914,"nv":3.6653,"tnv":3.6653},{"stockId":3000000005914,"date":"2026-02-04T16:00:00.000Z","nv":3.6841,"tnv":3.6841},{"stockId":3000000005914,"date":"2026-02-03T16:00:00.000Z","nv":3.7481,"tnv":3.7481},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005914,"nv":3.8334,"tnv":3.8334},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005914,"nv":3.8029,"tnv":3.8029},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005914,"nv":3.897,"tnv":3.897},{"stockId":3000000005914,"date":"2026-01-28T16:00:00.000Z","nv":3.835,"tnv":3.835},{"stockId":3000000005914,"date":"2026-01-27T16:00:00.000Z","nv":3.9403,"tnv":3.9403},{"stockId":3000000005914,"date":"2026-01-26T16:00:00.000Z","nv":3.9742,"tnv":3.9742},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005914,"nv":3.8879,"tnv":3.8879},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005914,"nv":3.9245,"tnv":3.9245},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005914,"nv":4.0085,"tnv":4.0085},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005914,"nv":3.9437,"tnv":3.9437},{"stockId":3000000005914,"date":"2026-01-19T16:00:00.000Z","nv":3.8836,"tnv":3.8836},{"stockId":3000000005914,"date":"2026-01-18T16:00:00.000Z","nv":3.9874,"tnv":3.9874},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005914,"nv":3.9747,"tnv":3.9747},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005914,"nv":3.8963,"tnv":3.8963},{"stockId":3000000005914,"date":"2026-01-13T16:00:00.000Z","nv":3.8464,"tnv":3.8464},{"stockId":3000000005914,"date":"2026-01-12T16:00:00.000Z","nv":3.7686,"tnv":3.7686},{"stockId":3000000005914,"date":"2026-01-11T16:00:00.000Z","nv":3.8119,"tnv":3.8119},{"stockId":3000000005914,"date":"2026-01-08T16:00:00.000Z","nv":3.8169,"tnv":3.8169},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005914,"nv":3.7711,"tnv":3.7711},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005914,"nv":3.8218,"tnv":3.8218},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005914,"nv":3.7717,"tnv":3.7717},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005914,"nv":3.8017,"tnv":3.8017},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005914,"nv":3.7185,"tnv":3.7185},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005914,"nv":3.7787,"tnv":3.7787},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005914,"nv":3.7151,"tnv":3.7151},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005914,"nv":3.6566,"tnv":3.6566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005914,"nv":3.6904,"tnv":3.6904},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005914,"nv":3.6516,"tnv":3.6516},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005914,"nv":3.6218,"tnv":3.6218},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005914,"nv":3.5985,"tnv":3.5985},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005914,"nv":3.4806,"tnv":3.4806},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005914,"nv":3.4781,"tnv":3.4781},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005914,"nv":3.5832,"tnv":3.5832},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005914,"nv":3.4187,"tnv":3.4187},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005914,"nv":3.5138,"tnv":3.5138},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005914,"nv":3.6004,"tnv":3.6004},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005914,"nv":3.5548,"tnv":3.5548},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005914,"nv":3.6523,"tnv":3.6523},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005914,"nv":3.6343,"tnv":3.6343},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005914,"nv":3.5816,"tnv":3.5816},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005914,"nv":3.48,"tnv":3.48},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005914,"nv":3.4366,"tnv":3.4366},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005914,"nv":3.4149,"tnv":3.4149},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005914,"nv":3.4344,"tnv":3.4344},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005914,"nv":3.4717,"tnv":3.4717},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005914,"nv":3.4202,"tnv":3.4202},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005914,"nv":3.3694,"tnv":3.3694},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005914,"nv":3.388,"tnv":3.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005914,"nv":3.2807,"tnv":3.2807},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005914,"nv":3.1734,"tnv":3.1734},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005914,"nv":3.1459,"tnv":3.1459},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005914,"nv":3.2601,"tnv":3.2601},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005914,"nv":3.2684,"tnv":3.2684},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005914,"nv":3.269,"tnv":3.269},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005914,"nv":3.292,"tnv":3.292},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005914,"nv":3.2855,"tnv":3.2855},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005914,"nv":3.3621,"tnv":3.3621},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005914,"nv":3.3572,"tnv":3.3572},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005914,"nv":3.3773,"tnv":3.3773},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005914,"nv":3.4285,"tnv":3.4285},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005914,"nv":3.5149,"tnv":3.5149},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005914,"nv":3.5866,"tnv":3.5866},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005914,"nv":3.4472,"tnv":3.4472},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005914,"nv":3.413,"tnv":3.413},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005914,"nv":3.4875,"tnv":3.4875},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005914,"nv":3.4613,"tnv":3.4613},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005914,"nv":3.5743,"tnv":3.5743},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005914,"nv":3.6496,"tnv":3.6496},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005914,"nv":3.5753,"tnv":3.5753},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005914,"nv":3.5733,"tnv":3.5733},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005914,"nv":3.4844,"tnv":3.4844},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005914,"nv":3.315,"tnv":3.315},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005914,"nv":3.369,"tnv":3.369},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005914,"nv":3.3873,"tnv":3.3873},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005914,"nv":3.2413,"tnv":3.2413},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005914,"nv":3.1524,"tnv":3.1524},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005914,"nv":3.2799,"tnv":3.2799},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005914,"nv":3.3015,"tnv":3.3015},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005914,"nv":3.1778,"tnv":3.1778},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005914,"nv":3.3504,"tnv":3.3504},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005914,"nv":3.4407,"tnv":3.4407},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005914,"nv":3.5458,"tnv":3.5458},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005914,"nv":3.536,"tnv":3.536},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005914,"nv":3.5574,"tnv":3.5574},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005914,"nv":3.4688,"tnv":3.4688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005914,"nv":3.5877,"tnv":3.5877},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005914,"nv":3.5683,"tnv":3.5683},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005914,"nv":3.5524,"tnv":3.5524},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005914,"nv":3.5175,"tnv":3.5175},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005914,"nv":3.4444,"tnv":3.4444},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005914,"nv":3.5035,"tnv":3.5035},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005914,"nv":3.4942,"tnv":3.4942},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005914,"nv":3.4308,"tnv":3.4308},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005914,"nv":3.3302,"tnv":3.3302},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005914,"nv":3.3236,"tnv":3.3236},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005914,"nv":3.3231,"tnv":3.3231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005914,"nv":3.1497,"tnv":3.1497},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005914,"nv":3.1009,"tnv":3.1009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005914,"nv":3.1001,"tnv":3.1001},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005914,"nv":3.13,"tnv":3.13},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005914,"nv":2.9658,"tnv":2.9658},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005914,"nv":3.1994,"tnv":3.1994},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005914,"nv":3.2058,"tnv":3.2058},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005914,"nv":3.2406,"tnv":3.2406},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005914,"nv":3.1575,"tnv":3.1575},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005914,"nv":3.1248,"tnv":3.1248},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005914,"nv":2.9453,"tnv":2.9453},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005914,"nv":2.9224,"tnv":2.9224},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005914,"nv":2.9655,"tnv":2.9655},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005914,"nv":2.8539,"tnv":2.8539},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005914,"nv":2.757,"tnv":2.757},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005914,"nv":2.7705,"tnv":2.7705},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005914,"nv":2.7545,"tnv":2.7545},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005914,"nv":2.7094,"tnv":2.7094},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005914,"nv":2.6283,"tnv":2.6283},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005914,"nv":2.5864,"tnv":2.5864},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005914,"nv":2.6015,"tnv":2.6015},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005914,"nv":2.4719,"tnv":2.4719},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005914,"nv":2.3993,"tnv":2.3993},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005914,"nv":2.3413,"tnv":2.3413},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005914,"nv":2.3526,"tnv":2.3526},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005914,"nv":2.3783,"tnv":2.3783},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005914,"nv":2.3581,"tnv":2.3581},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005914,"nv":2.3376,"tnv":2.3376},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005914,"nv":2.3224,"tnv":2.3224},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005914,"nv":2.3584,"tnv":2.3584},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005914,"nv":2.3369,"tnv":2.3369},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005914,"nv":2.3703,"tnv":2.3703},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005914,"nv":2.2929,"tnv":2.2929},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005914,"nv":2.2513,"tnv":2.2513},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005914,"nv":2.2622,"tnv":2.2622},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005914,"nv":2.2742,"tnv":2.2742},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005914,"nv":2.2571,"tnv":2.2571},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005914,"nv":2.2676,"tnv":2.2676},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005914,"nv":2.2616,"tnv":2.2616},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005914,"nv":2.2711,"tnv":2.2711},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005914,"nv":2.2079,"tnv":2.2079},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005914,"nv":2.1916,"tnv":2.1916},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005914,"nv":2.0633,"tnv":2.0633},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005914,"nv":2.0292,"tnv":2.0292},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005914,"nv":2.0431,"tnv":2.0431},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005914,"nv":2.0398,"tnv":2.0398},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005914,"nv":2.0317,"tnv":2.0317},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005914,"nv":1.9892,"tnv":1.9892},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005914,"nv":2.0188,"tnv":2.0188},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005914,"nv":2.0099,"tnv":2.0099},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005914,"nv":1.9761,"tnv":1.9761},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005914,"nv":2.0134,"tnv":2.0134},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005914,"nv":1.9952,"tnv":1.9952},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005914,"nv":1.9597,"tnv":1.9597},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005914,"nv":1.9364,"tnv":1.9364},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005914,"nv":1.944,"tnv":1.944},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005914,"nv":1.9327,"tnv":1.9327},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005914,"nv":1.9196,"tnv":1.9196},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005914,"nv":1.9051,"tnv":1.9051},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005914,"nv":1.9314,"tnv":1.9314},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005914,"nv":1.9661,"tnv":1.9661},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005914,"nv":1.928,"tnv":1.928},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005914,"nv":1.9552,"tnv":1.9552},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005914,"nv":1.9369,"tnv":1.9369},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005914,"nv":1.9541,"tnv":1.9541},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005914,"nv":1.929,"tnv":1.929},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005914,"nv":1.9285,"tnv":1.9285},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005914,"nv":1.9303,"tnv":1.9303},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005914,"nv":1.8921,"tnv":1.8921},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005914,"nv":1.8975,"tnv":1.8975},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005914,"nv":1.8639,"tnv":1.8639},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005914,"nv":1.8213,"tnv":1.8213},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005914,"nv":1.8166,"tnv":1.8166},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005914,"nv":1.841,"tnv":1.841},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005914,"nv":1.8059,"tnv":1.8059},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005914,"nv":1.8152,"tnv":1.8152},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005914,"nv":1.8272,"tnv":1.8272},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005914,"nv":1.8407,"tnv":1.8407},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005914,"nv":1.8463,"tnv":1.8463},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005914,"nv":1.8594,"tnv":1.8594},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005914,"nv":1.8549,"tnv":1.8549},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005914,"nv":1.8145,"tnv":1.8145},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005914,"nv":1.8191,"tnv":1.8191},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005914,"nv":1.8106,"tnv":1.8106},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005914,"nv":1.8348,"tnv":1.8348},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005914,"nv":1.8166,"tnv":1.8166},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005914,"nv":1.8437,"tnv":1.8437},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005914,"nv":1.825,"tnv":1.825},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005914,"nv":1.8529,"tnv":1.8529},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005914,"nv":1.8588,"tnv":1.8588},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005914,"nv":1.8918,"tnv":1.8918},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005914,"nv":1.869,"tnv":1.869},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005914,"nv":1.841,"tnv":1.841},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005914,"nv":1.8443,"tnv":1.8443},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005914,"nv":1.8322,"tnv":1.8322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005914,"nv":1.8356,"tnv":1.8356},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005914,"nv":1.8515,"tnv":1.8515},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005914,"nv":1.8351,"tnv":1.8351},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005914,"nv":1.8341,"tnv":1.8341},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005914,"nv":1.8156,"tnv":1.8156},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005914,"nv":1.8339,"tnv":1.8339},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005914,"nv":1.8118,"tnv":1.8118},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005914,"nv":1.8273,"tnv":1.8273},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005914,"nv":1.8516,"tnv":1.8516},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005914,"nv":1.8021,"tnv":1.8021},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005914,"nv":1.7517,"tnv":1.7517},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005914,"nv":1.7107,"tnv":1.7107},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005914,"nv":1.6595,"tnv":1.6595},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005914,"nv":1.6688,"tnv":1.6688},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005914,"nv":1.9009,"tnv":1.9009},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005914,"nv":1.9267,"tnv":1.9267},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005914,"nv":1.9147,"tnv":1.9147},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005914,"nv":1.9161,"tnv":1.9161},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005914,"nv":1.9467,"tnv":1.9467},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005914,"nv":1.9758,"tnv":1.9758},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005914,"nv":1.9626,"tnv":1.9626},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005914,"nv":1.9434,"tnv":1.9434},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005914,"nv":2.0107,"tnv":2.0107},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005914,"nv":1.992,"tnv":1.992},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005914,"nv":2.0794,"tnv":2.0794},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005914,"nv":2.1061,"tnv":2.1061},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005914,"nv":2.1378,"tnv":2.1378},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005914,"nv":2.1062,"tnv":2.1062},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005914,"nv":2.1066,"tnv":2.1066},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005914,"nv":2.0535,"tnv":2.0535},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005914,"nv":2.1238,"tnv":2.1238},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005914,"nv":2.1376,"tnv":2.1376},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005914,"nv":2.1384,"tnv":2.1384},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005914,"nv":2.1652,"tnv":2.1652},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005914,"nv":2.1903,"tnv":2.1903},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005914,"nv":2.1202,"tnv":2.1202},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005914,"nv":2.0628,"tnv":2.0628},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005914,"nv":2.0269,"tnv":2.0269},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005914,"nv":2.0565,"tnv":2.0565},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005914,"nv":2.1914,"tnv":2.1914},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005914,"nv":2.243,"tnv":2.243},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005914,"nv":2.2121,"tnv":2.2121},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005914,"nv":2.2227,"tnv":2.2227},{"stockId":3000000005914,"date":"2025-02-20T16:00:00.000Z","nv":2.2433,"tnv":2.2433},{"stockId":3000000005914,"date":"2025-02-19T16:00:00.000Z","nv":2.1508,"tnv":2.1508},{"stockId":3000000005914,"date":"2025-02-18T16:00:00.000Z","nv":2.1294,"tnv":2.1294},{"stockId":3000000005914,"date":"2025-02-17T16:00:00.000Z","nv":2.0509,"tnv":2.0509},{"stockId":3000000005914,"date":"2025-02-16T16:00:00.000Z","nv":2.0703,"tnv":2.0703},{"stockId":3000000005914,"date":"2025-02-13T16:00:00.000Z","nv":1.9915,"tnv":1.9915},{"stockId":3000000005914,"date":"2025-02-12T16:00:00.000Z","nv":1.9845,"tnv":1.9845},{"stockId":3000000005914,"date":"2025-02-11T16:00:00.000Z","nv":2.0422,"tnv":2.0422},{"stockId":3000000005914,"date":"2025-02-10T16:00:00.000Z","nv":2.0149,"tnv":2.0149},{"stockId":3000000005914,"date":"2025-02-09T16:00:00.000Z","nv":2.0263,"tnv":2.0263},{"stockId":3000000005914,"date":"2025-02-06T16:00:00.000Z","nv":1.9987,"tnv":1.9987},{"stockId":3000000005914,"date":"2025-02-05T16:00:00.000Z","nv":1.9555,"tnv":1.9555},{"stockId":3000000005914,"date":"2025-02-04T16:00:00.000Z","nv":1.9023,"tnv":1.9023},{"stockId":3000000005914,"date":"2025-01-26T16:00:00.000Z","nv":1.948,"tnv":1.948},{"stockId":3000000005914,"date":"2025-01-23T16:00:00.000Z","nv":2.0343,"tnv":2.0343},{"stockId":3000000005914,"date":"2025-01-22T16:00:00.000Z","nv":1.997,"tnv":1.997},{"stockId":3000000005914,"date":"2025-01-21T16:00:00.000Z","nv":2.0486,"tnv":2.0486},{"stockId":3000000005914,"date":"2025-01-20T16:00:00.000Z","nv":1.9992,"tnv":1.9992},{"stockId":3000000005914,"date":"2025-01-19T16:00:00.000Z","nv":1.9591,"tnv":1.9591},{"stockId":3000000005914,"date":"2025-01-16T16:00:00.000Z","nv":1.9086,"tnv":1.9086},{"stockId":3000000005914,"date":"2025-01-15T16:00:00.000Z","nv":1.8818,"tnv":1.8818},{"stockId":3000000005914,"date":"2025-01-14T16:00:00.000Z","nv":1.8828,"tnv":1.8828},{"stockId":3000000005914,"date":"2025-01-13T16:00:00.000Z","nv":1.9019,"tnv":1.9019},{"stockId":3000000005914,"date":"2025-01-12T16:00:00.000Z","nv":1.8447,"tnv":1.8447},{"stockId":3000000005914,"date":"2025-01-09T16:00:00.000Z","nv":1.8534,"tnv":1.8534},{"stockId":3000000005914,"date":"2025-01-08T16:00:00.000Z","nv":1.8969,"tnv":1.8969},{"stockId":3000000005914,"date":"2025-01-07T16:00:00.000Z","nv":1.8804,"tnv":1.8804},{"stockId":3000000005914,"date":"2025-01-06T16:00:00.000Z","nv":1.8774,"tnv":1.8774},{"stockId":3000000005914,"date":"2025-01-05T16:00:00.000Z","nv":1.8178,"tnv":1.8178},{"stockId":3000000005914,"date":"2025-01-02T16:00:00.000Z","nv":1.8003,"tnv":1.8003},{"stockId":3000000005914,"date":"2025-01-01T16:00:00.000Z","nv":1.8208,"tnv":1.8208},{"stockId":3000000005914,"date":"2024-12-30T16:00:00.000Z","nv":1.8542,"tnv":1.8542},{"stockId":3000000005914,"date":"2024-12-29T16:00:00.000Z","nv":1.9108,"tnv":1.9108},{"stockId":3000000005914,"date":"2024-12-26T16:00:00.000Z","nv":1.9183,"tnv":1.9183},{"stockId":3000000005914,"date":"2024-12-25T16:00:00.000Z","nv":1.9308,"tnv":1.9308},{"stockId":3000000005914,"date":"2024-12-24T16:00:00.000Z","nv":1.8808,"tnv":1.8808},{"stockId":3000000005914,"date":"2024-12-23T16:00:00.000Z","nv":1.888,"tnv":1.888},{"stockId":3000000005914,"date":"2024-12-22T16:00:00.000Z","nv":1.8648,"tnv":1.8648},{"stockId":3000000005914,"date":"2024-12-19T16:00:00.000Z","nv":1.8948,"tnv":1.8948},{"stockId":3000000005914,"date":"2024-12-18T16:00:00.000Z","nv":1.8662,"tnv":1.8662},{"stockId":3000000005914,"date":"2024-12-17T16:00:00.000Z","nv":1.8167,"tnv":1.8167},{"stockId":3000000005914,"date":"2024-12-16T16:00:00.000Z","nv":1.7953,"tnv":1.7953},{"stockId":3000000005914,"date":"2024-12-15T16:00:00.000Z","nv":1.7995,"tnv":1.7995},{"stockId":3000000005914,"date":"2024-12-12T16:00:00.000Z","nv":1.8015,"tnv":1.8015},{"stockId":3000000005914,"date":"2024-12-11T16:00:00.000Z","nv":1.8182,"tnv":1.8182},{"stockId":3000000005914,"date":"2024-12-10T16:00:00.000Z","nv":1.78,"tnv":1.78},{"stockId":3000000005914,"date":"2024-12-09T16:00:00.000Z","nv":1.7614,"tnv":1.7614},{"stockId":3000000005914,"date":"2024-12-08T16:00:00.000Z","nv":1.7719,"tnv":1.7719},{"stockId":3000000005914,"date":"2024-12-05T16:00:00.000Z","nv":1.7898,"tnv":1.7898},{"stockId":3000000005914,"date":"2024-12-04T16:00:00.000Z","nv":1.7847,"tnv":1.7847},{"stockId":3000000005914,"date":"2024-12-03T16:00:00.000Z","nv":1.7591,"tnv":1.7591},{"stockId":3000000005914,"date":"2024-12-02T16:00:00.000Z","nv":1.7952,"tnv":1.7952},{"stockId":3000000005914,"date":"2024-12-01T16:00:00.000Z","nv":1.8054,"tnv":1.8054},{"stockId":3000000005914,"date":"2024-11-28T16:00:00.000Z","nv":1.7702,"tnv":1.7702},{"stockId":3000000005914,"date":"2024-11-27T16:00:00.000Z","nv":1.7403,"tnv":1.7403},{"stockId":3000000005914,"date":"2024-11-26T16:00:00.000Z","nv":1.7611,"tnv":1.7611},{"stockId":3000000005914,"date":"2024-11-25T16:00:00.000Z","nv":1.7113,"tnv":1.7113},{"stockId":3000000005914,"date":"2024-11-24T16:00:00.000Z","nv":1.7249,"tnv":1.7249},{"stockId":3000000005914,"date":"2024-11-21T16:00:00.000Z","nv":1.7552,"tnv":1.7552},{"stockId":3000000005914,"date":"2024-11-20T16:00:00.000Z","nv":1.8135,"tnv":1.8135},{"stockId":3000000005914,"date":"2024-11-19T16:00:00.000Z","nv":1.8139,"tnv":1.8139},{"stockId":3000000005914,"date":"2024-11-18T16:00:00.000Z","nv":1.7976,"tnv":1.7976},{"stockId":3000000005914,"date":"2024-11-17T16:00:00.000Z","nv":1.7515,"tnv":1.7515},{"stockId":3000000005914,"date":"2024-11-14T16:00:00.000Z","nv":1.7967,"tnv":1.7967},{"stockId":3000000005914,"date":"2024-11-13T16:00:00.000Z","nv":1.8763,"tnv":1.8763},{"stockId":3000000005914,"date":"2024-11-12T16:00:00.000Z","nv":1.9374,"tnv":1.9374},{"stockId":3000000005914,"date":"2024-11-11T16:00:00.000Z","nv":1.8805,"tnv":1.8805},{"stockId":3000000005914,"date":"2024-11-10T16:00:00.000Z","nv":1.9091,"tnv":1.9091},{"stockId":3000000005914,"date":"2024-11-07T16:00:00.000Z","nv":1.8648,"tnv":1.8648},{"stockId":3000000005914,"date":"2024-11-06T16:00:00.000Z","nv":1.8763,"tnv":1.8763},{"stockId":3000000005914,"date":"2024-11-05T16:00:00.000Z","nv":1.8421,"tnv":1.8421},{"stockId":3000000005914,"date":"2024-11-04T16:00:00.000Z","nv":1.8555,"tnv":1.8555},{"stockId":3000000005914,"date":"2024-11-03T16:00:00.000Z","nv":1.788,"tnv":1.788},{"stockId":3000000005914,"date":"2024-10-31T16:00:00.000Z","nv":1.7543,"tnv":1.7543},{"stockId":3000000005914,"date":"2024-10-30T16:00:00.000Z","nv":1.8166,"tnv":1.8166},{"stockId":3000000005914,"date":"2024-10-29T16:00:00.000Z","nv":1.799,"tnv":1.799},{"stockId":3000000005914,"date":"2024-10-28T16:00:00.000Z","nv":1.7917,"tnv":1.7917},{"stockId":3000000005914,"date":"2024-10-27T16:00:00.000Z","nv":1.8254,"tnv":1.8254},{"stockId":3000000005914,"date":"2024-10-24T16:00:00.000Z","nv":1.8393,"tnv":1.8393},{"stockId":3000000005914,"date":"2024-10-23T16:00:00.000Z","nv":1.8222,"tnv":1.8222},{"stockId":3000000005914,"date":"2024-10-22T16:00:00.000Z","nv":1.8241,"tnv":1.8241},{"stockId":3000000005914,"date":"2024-10-21T16:00:00.000Z","nv":1.861,"tnv":1.861},{"stockId":3000000005914,"date":"2024-10-20T16:00:00.000Z","nv":1.8562,"tnv":1.8562},{"stockId":3000000005914,"date":"2024-10-17T16:00:00.000Z","nv":1.8313,"tnv":1.8313},{"stockId":3000000005914,"date":"2024-10-16T16:00:00.000Z","nv":1.6882,"tnv":1.6882},{"stockId":3000000005914,"date":"2024-10-15T16:00:00.000Z","nv":1.6668,"tnv":1.6668},{"stockId":3000000005914,"date":"2024-10-14T16:00:00.000Z","nv":1.7188,"tnv":1.7188},{"stockId":3000000005914,"date":"2024-10-13T16:00:00.000Z","nv":1.7702,"tnv":1.7702},{"stockId":3000000005914,"date":"2024-10-10T16:00:00.000Z","nv":1.7093,"tnv":1.7093},{"stockId":3000000005914,"date":"2024-10-09T16:00:00.000Z","nv":1.7662,"tnv":1.7662},{"stockId":3000000005914,"date":"2024-10-08T16:00:00.000Z","nv":1.7954,"tnv":1.7954},{"stockId":3000000005914,"date":"2024-10-07T16:00:00.000Z","nv":1.8939,"tnv":1.8939},{"stockId":3000000005914,"date":"2024-09-29T16:00:00.000Z","nv":1.687,"tnv":1.687},{"stockId":3000000005914,"date":"2024-09-26T16:00:00.000Z","nv":1.5121,"tnv":1.5121},{"stockId":3000000005914,"date":"2024-09-25T16:00:00.000Z","nv":1.4422,"tnv":1.4422},{"stockId":3000000005914,"date":"2024-09-24T16:00:00.000Z","nv":1.4026,"tnv":1.4026},{"stockId":3000000005914,"date":"2024-09-23T16:00:00.000Z","nv":1.4083,"tnv":1.4083},{"stockId":3000000005914,"date":"2024-09-22T16:00:00.000Z","nv":1.3446,"tnv":1.3446},{"stockId":3000000005914,"date":"2024-09-19T16:00:00.000Z","nv":1.3525,"tnv":1.3525},{"stockId":3000000005914,"date":"2024-09-18T16:00:00.000Z","nv":1.3574,"tnv":1.3574},{"stockId":3000000005914,"date":"2024-09-17T16:00:00.000Z","nv":1.3646,"tnv":1.3646},{"stockId":3000000005914,"date":"2024-09-12T16:00:00.000Z","nv":1.3732,"tnv":1.3732},{"stockId":3000000005914,"date":"2024-09-11T16:00:00.000Z","nv":1.3622,"tnv":1.3622},{"stockId":3000000005914,"date":"2024-09-10T16:00:00.000Z","nv":1.3568,"tnv":1.3568},{"stockId":3000000005914,"date":"2024-09-09T16:00:00.000Z","nv":1.3369,"tnv":1.3369},{"stockId":3000000005914,"date":"2024-09-08T16:00:00.000Z","nv":1.3223,"tnv":1.3223},{"stockId":3000000005914,"date":"2024-09-05T16:00:00.000Z","nv":1.323,"tnv":1.323},{"stockId":3000000005914,"date":"2024-09-04T16:00:00.000Z","nv":1.3391,"tnv":1.3391},{"stockId":3000000005914,"date":"2024-09-03T16:00:00.000Z","nv":1.3471,"tnv":1.3471},{"stockId":3000000005914,"date":"2024-09-02T16:00:00.000Z","nv":1.357,"tnv":1.357},{"stockId":3000000005914,"date":"2024-09-01T16:00:00.000Z","nv":1.3441,"tnv":1.3441},{"stockId":3000000005914,"date":"2024-08-29T16:00:00.000Z","nv":1.3743,"tnv":1.3743},{"stockId":3000000005914,"date":"2024-08-28T16:00:00.000Z","nv":1.3388,"tnv":1.3388},{"stockId":3000000005914,"date":"2024-08-27T16:00:00.000Z","nv":1.3469,"tnv":1.3469},{"stockId":3000000005914,"date":"2024-08-26T16:00:00.000Z","nv":1.3588,"tnv":1.3588},{"stockId":3000000005914,"date":"2024-08-25T16:00:00.000Z","nv":1.3739,"tnv":1.3739},{"stockId":3000000005914,"date":"2024-08-22T16:00:00.000Z","nv":1.3856,"tnv":1.3856},{"stockId":3000000005914,"date":"2024-08-21T16:00:00.000Z","nv":1.3965,"tnv":1.3965},{"stockId":3000000005914,"date":"2024-08-20T16:00:00.000Z","nv":1.4007,"tnv":1.4007},{"stockId":3000000005914,"date":"2024-08-19T16:00:00.000Z","nv":1.3846,"tnv":1.3846},{"stockId":3000000005914,"date":"2024-08-18T16:00:00.000Z","nv":1.3972,"tnv":1.3972},{"stockId":3000000005914,"date":"2024-08-15T16:00:00.000Z","nv":1.3974,"tnv":1.3974},{"stockId":3000000005914,"date":"2024-08-14T16:00:00.000Z","nv":1.3976,"tnv":1.3976},{"stockId":3000000005914,"date":"2024-08-13T16:00:00.000Z","nv":1.393,"tnv":1.393},{"stockId":3000000005914,"date":"2024-08-12T16:00:00.000Z","nv":1.411,"tnv":1.411},{"stockId":3000000005914,"date":"2024-08-11T16:00:00.000Z","nv":1.408,"tnv":1.408},{"stockId":3000000005914,"date":"2024-08-08T16:00:00.000Z","nv":1.4052,"tnv":1.4052},{"stockId":3000000005914,"date":"2024-08-07T16:00:00.000Z","nv":1.4049,"tnv":1.4049},{"stockId":3000000005914,"date":"2024-08-06T16:00:00.000Z","nv":1.4035,"tnv":1.4035},{"stockId":3000000005914,"date":"2024-08-05T16:00:00.000Z","nv":1.3988,"tnv":1.3988},{"stockId":3000000005914,"date":"2024-08-04T16:00:00.000Z","nv":1.3769,"tnv":1.3769},{"stockId":3000000005914,"date":"2024-08-01T16:00:00.000Z","nv":1.4156,"tnv":1.4156},{"stockId":3000000005914,"date":"2024-07-31T16:00:00.000Z","nv":1.4401,"tnv":1.4401},{"stockId":3000000005914,"date":"2024-07-30T16:00:00.000Z","nv":1.4547,"tnv":1.4547},{"stockId":3000000005914,"date":"2024-07-29T16:00:00.000Z","nv":1.4053,"tnv":1.4053},{"stockId":3000000005914,"date":"2024-07-28T16:00:00.000Z","nv":1.4151,"tnv":1.4151},{"stockId":3000000005914,"date":"2024-07-25T16:00:00.000Z","nv":1.424,"tnv":1.424},{"stockId":3000000005914,"date":"2024-07-24T16:00:00.000Z","nv":1.4061,"tnv":1.4061},{"stockId":3000000005914,"date":"2024-07-23T16:00:00.000Z","nv":1.4275,"tnv":1.4275},{"stockId":3000000005914,"date":"2024-07-22T16:00:00.000Z","nv":1.4549,"tnv":1.4549},{"stockId":3000000005914,"date":"2024-07-21T16:00:00.000Z","nv":1.5034,"tnv":1.5034},{"stockId":3000000005914,"date":"2024-07-18T16:00:00.000Z","nv":1.503,"tnv":1.503},{"stockId":3000000005914,"date":"2024-07-17T16:00:00.000Z","nv":1.5081,"tnv":1.5081},{"stockId":3000000005914,"date":"2024-07-16T16:00:00.000Z","nv":1.5023,"tnv":1.5023},{"stockId":3000000005914,"date":"2024-07-15T16:00:00.000Z","nv":1.518,"tnv":1.518},{"stockId":3000000005914,"date":"2024-07-14T16:00:00.000Z","nv":1.4973,"tnv":1.4973},{"stockId":3000000005914,"date":"2024-07-11T16:00:00.000Z","nv":1.5074,"tnv":1.5074},{"stockId":3000000005914,"date":"2024-07-10T16:00:00.000Z","nv":1.5071,"tnv":1.5071},{"stockId":3000000005914,"date":"2024-07-09T16:00:00.000Z","nv":1.4914,"tnv":1.4914},{"stockId":3000000005914,"date":"2024-07-08T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000005914,"date":"2024-07-07T16:00:00.000Z","nv":1.445,"tnv":1.445},{"stockId":3000000005914,"date":"2024-07-04T16:00:00.000Z","nv":1.4606,"tnv":1.4606},{"stockId":3000000005914,"date":"2024-07-03T16:00:00.000Z","nv":1.4559,"tnv":1.4559},{"stockId":3000000005914,"date":"2024-07-02T16:00:00.000Z","nv":1.4597,"tnv":1.4597},{"stockId":3000000005914,"date":"2024-07-01T16:00:00.000Z","nv":1.4605,"tnv":1.4605},{"stockId":3000000005914,"date":"2024-06-30T16:00:00.000Z","nv":1.4798,"tnv":1.4798},{"stockId":3000000005914,"date":"2024-06-27T16:00:00.000Z","nv":1.4718,"tnv":1.4718},{"stockId":3000000005914,"date":"2024-06-26T16:00:00.000Z","nv":1.4645,"tnv":1.4645},{"stockId":3000000005914,"date":"2024-06-25T16:00:00.000Z","nv":1.4838,"tnv":1.4838},{"stockId":3000000005914,"date":"2024-06-24T16:00:00.000Z","nv":1.4705,"tnv":1.4705},{"stockId":3000000005914,"date":"2024-06-23T16:00:00.000Z","nv":1.4903,"tnv":1.4903},{"stockId":3000000005914,"date":"2024-06-20T16:00:00.000Z","nv":1.5116,"tnv":1.5116},{"stockId":3000000005914,"date":"2024-06-19T16:00:00.000Z","nv":1.5097,"tnv":1.5097},{"stockId":3000000005914,"date":"2024-06-18T16:00:00.000Z","nv":1.5181,"tnv":1.5181},{"stockId":3000000005914,"date":"2024-06-17T16:00:00.000Z","nv":1.5297,"tnv":1.5297},{"stockId":3000000005914,"date":"2024-06-16T16:00:00.000Z","nv":1.5225,"tnv":1.5225},{"stockId":3000000005914,"date":"2024-06-13T16:00:00.000Z","nv":1.5019,"tnv":1.5019},{"stockId":3000000005914,"date":"2024-06-12T16:00:00.000Z","nv":1.4955,"tnv":1.4955},{"stockId":3000000005914,"date":"2024-06-11T16:00:00.000Z","nv":1.4852,"tnv":1.4852},{"stockId":3000000005914,"date":"2024-06-10T16:00:00.000Z","nv":1.48,"tnv":1.48},{"stockId":3000000005914,"date":"2024-06-06T16:00:00.000Z","nv":1.4695,"tnv":1.4695},{"stockId":3000000005914,"date":"2024-06-05T16:00:00.000Z","nv":1.4925,"tnv":1.4925},{"stockId":3000000005914,"date":"2024-06-04T16:00:00.000Z","nv":1.4914,"tnv":1.4914},{"stockId":3000000005914,"date":"2024-06-03T16:00:00.000Z","nv":1.5003,"tnv":1.5003},{"stockId":3000000005914,"date":"2024-06-02T16:00:00.000Z","nv":1.4889,"tnv":1.4889},{"stockId":3000000005914,"date":"2024-05-30T16:00:00.000Z","nv":1.4722,"tnv":1.4722},{"stockId":3000000005914,"date":"2024-05-29T16:00:00.000Z","nv":1.4769,"tnv":1.4769},{"stockId":3000000005914,"date":"2024-05-28T16:00:00.000Z","nv":1.4722,"tnv":1.4722},{"stockId":3000000005914,"date":"2024-05-27T16:00:00.000Z","nv":1.4752,"tnv":1.4752},{"stockId":3000000005914,"date":"2024-05-26T16:00:00.000Z","nv":1.4896,"tnv":1.4896},{"stockId":3000000005914,"date":"2024-05-23T16:00:00.000Z","nv":1.471,"tnv":1.471},{"stockId":3000000005914,"date":"2024-05-22T16:00:00.000Z","nv":1.495,"tnv":1.495},{"stockId":3000000005914,"date":"2024-05-21T16:00:00.000Z","nv":1.5083,"tnv":1.5083},{"stockId":3000000005914,"date":"2024-05-20T16:00:00.000Z","nv":1.5079,"tnv":1.5079},{"stockId":3000000005914,"date":"2024-05-19T16:00:00.000Z","nv":1.5208,"tnv":1.5208}],"influencesList":[]}