window.pageData = {"startDate":"2024-06-22T10:29:23.026Z","endDate":"2026-06-22T10:29:23.026Z","stock":{"_id":3000000512930,"stockCode":"512930","stockType":"fund","areaCode":"cn","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-05-12T16:00:00.000Z","setUpScale":201067000,"market":"a","tickerId":512930,"custody":"交通银行股份有限公司","name":"平安中证人工智能主题交易型开放式指数证券投资基金","shortName":"平安人工智能ETF","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-07-11T16:00:00.000Z","fundCollectionId":4000050640000,"memoNum":2,"currency":"CNY","masterFundShortName":"平安人工智能ETF","pinyin":"pazzrgznztjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930713,"marginTradingAndSecuritiesLendingFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"name":"CS人工智","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"白圭尧","stockType":"fund_manager","stockCode":"j101020344","exchange":"fm","tickerId":20725254560}],"feederFunds":[{"shortName":"平安中证人工智能主题ETF发起式联接(023384)","stockType":"fund","stockCode":"023384","exchange":"jj","tickerId":23384},{"shortName":"平安中证人工智能主题ETF发起式联接C","stockType":"fund","stockCode":"023385","exchange":"jj","tickerId":23385},{"shortName":"平安中证人工智能主题ETF发起式联接E","stockType":"fund","stockCode":"024610","exchange":"jj","tickerId":24610}],"hotMetrics":{"mtasl":{"stockId":3000000512930,"type":"mtasl","last_data_date":"2026-06-17T16:00:00.000Z","mtaslb":45853947,"mtaslb_fb":45853947,"mtaslb_sb":0,"fb_etas_rc_d1":-0.0010087122098821923,"fb_etas_rc_d5":-0.00040572595822275213,"fb_etas_rc_d20":-0.0019594131247624882,"fb_etas_rc_d60":-0.014425684304724224,"fb_etas_rc_d120":-0.01421525549305199,"sb_etas_rc_d1":0,"sb_etas_rc_d5":0,"sb_etas_rc_d20":0,"sb_etas_rc_d60":0,"sb_etas_rc_d120":0,"npa_o_f_d1":-3141701,"npa_o_f_d120":-43644837,"npa_o_f_d20":-5968857,"npa_o_f_d5":-1418399,"npa_o_f_d60":-43561864,"mtaslb_etas_r":0.014722418272837205,"fb_mc_rc_d240":-0.013695140382945928,"fb_mc_rc_ys":-0.009295490466180441,"npa_o_f_d240":-34959011,"npa_o_f_ys":-30121375},"fss":{"stockId":3000000512930,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.26059999999999994,"f_ins_h_s_r_c_hy":0.044199999999999934,"f_ins_h_s_r_c_1y":-0.03180000000000005,"f_ind_h_s_r":0.7053,"f_ind_h_s_r_c_hy":-0.07829999999999993,"f_ind_h_s_r_c_1y":-0.0022999999999999687,"f_h_a":44627,"f_h_s_a":33696,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000512930,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.14396256973186972,"f_p_r_m1_ssc":5903,"f_p_r_m1_ssrp":0.1926465604879702,"f_p_r_m3_ssc":5721,"f_p_r_m3_ssrp":0.11538461538461539,"f_p_r_m6_ssc":5475,"f_p_r_m6_ssrp":0.1423090975520643,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.0784313725490196,"f_p_r_y2_ssc":3599,"f_p_r_y2_ssrp":0.0764313507504169,"f_p_r_y3_ssc":2920,"f_p_r_y3_ssrp":0.0829051044878383,"f_p_r_y5_ssc":1827,"f_p_r_y5_ssrp":0.03723986856516977,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.2490453262493774},"fp":{"stockId":3000000512930,"type":"fp","f_p_r_fys":0.3710622710622702,"f_p_r_m1":0.07207045934624579,"f_p_r_m3":0.3557296147054825,"f_p_r_m6":0.4301270417422862,"f_p_r_y1":1.267454187490534,"f_p_r_y3":1.1261692750871641,"f_cagr_p_r_fs":0.19675702308880783,"f_p_r_d1":-0.008643042350907404,"f_p_r_y2":1.750706002672509,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.07692307692307693,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.15384615384615385,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.46153846153846156,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.23076923076923078,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.3076923076923077,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.3333333333333333,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.5833333333333334,"f_p_r_y3_sic":13,"f_p_r_y3_sirp":0.9166666666666666,"f_p_r_y5":1.182630794201946,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2019-07-11T16:00:00.000Z"},"ff":{"stockId":3000000512930,"type":"ff","f_m_f":527520,"f_m_f_r":0.0015,"f_c_f":175840,"f_c_f_r":0.0005,"f_m_a_c_f":703360,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000512930,"type":"f_nlacan","f_c_d":"2026-06-21T16:00:00.000Z","f_c_c":0.757,"f_c_cr":0.009300000000000001,"f_c_a":233810000,"f_nv_eicpd":"2026-06-21T16:00:00.000Z","f_nv_esnv":0.7486,"f_nv_esvd":"2026-06-17T16:00:00.000Z","f_nv_eicpcr":0.010631665491483755,"f_nv_env":0.7565588647869248,"f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.7486,"f_nv_cr":0.04757906521130706,"f_pnv_pr_avg_d5":0.0010403633261126366,"f_pnv_pr_avg_d10":0.0010755085838630497,"f_pnv_pr_avg_d20":0.0007423932068315764,"f_nv_eiac":"cn","f_pnv_pr":0.0005830811502016697},"f_as":{"stockId":3000000512930,"type":"f_as","f_tas":3114566245.1800003,"f_tas_d":"2026-06-17T16:00:00.000Z","fet_as":3114566245.1800003,"fet_as_d":"2026-06-17T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":300502,"holdings":810159,"marketCap":358770811,"netValueRatio":0.1157,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":300308,"holdings":574855,"marketCap":327328185,"netValueRatio":0.1055,"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":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":688256,"holdings":231030,"marketCap":227102490,"netValueRatio":0.0732,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":688008,"holdings":1424383,"marketCap":178446702,"netValueRatio":0.0575,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":603019,"holdings":1819594,"marketCap":143020088,"netValueRatio":0.0461,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":2415,"holdings":4559000,"marketCap":138684780,"netValueRatio":0.0447,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":2230,"holdings":2874400,"marketCap":132826024,"netValueRatio":0.0428,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":603501,"holdings":1052026,"marketCap":99900388,"netValueRatio":0.0322,"quarterlyChange":-0.24575059571088176,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":688521,"holdings":458065,"marketCap":92666549,"netValueRatio":0.0299,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000512930,"stockId":300442,"holdings":1014980,"marketCap":82010384,"netValueRatio":0.0264,"quarterlyChange":0.53030303030303,"stock":{"stockCode":"300442","exchange":"sz","stockType":"company","tickerId":300442,"name":"润泽科技"}}],"lastFsMetrics":{"latestTurnoverRate":1.088090664992364,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-21T16:00:00.000Z","stockId":3000000512930,"fp":0.757},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000512930,"fp":0.75,"nv":0.7486,"tnv":3.1984},{"stockId":3000000512930,"date":"2026-06-16T16:00:00.000Z","fp":0.714,"nv":0.7146,"tnv":3.0624},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000512930,"fp":0.697,"nv":0.6966,"tnv":2.9904},{"stockId":3000000512930,"date":"2026-06-14T16:00:00.000Z","fp":0.694,"nv":0.6952,"tnv":2.9848},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000512930,"fp":0.661,"nv":0.6575,"tnv":2.834},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000512930,"fp":0.66,"nv":0.6598,"tnv":2.8432},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000512930,"fp":0.678,"nv":0.6765,"tnv":2.91},{"stockId":3000000512930,"date":"2026-06-08T16:00:00.000Z","fp":0.692,"nv":0.6914,"tnv":2.9696},{"stockId":3000000512930,"date":"2026-06-07T16:00:00.000Z","fp":0.669,"nv":0.6689,"tnv":2.8796},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000512930,"fp":0.696,"nv":0.6946,"tnv":2.9824},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000512930,"fp":0.721,"nv":0.7201,"tnv":3.0844},{"stockId":3000000512930,"date":"2026-06-02T16:00:00.000Z","fp":0.727,"nv":0.725,"tnv":3.104},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000512930,"fp":0.701,"nv":0.7021,"tnv":3.0124},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000512930,"fp":0.681,"nv":0.6824,"tnv":2.9336},{"stockId":3000000512930,"date":"2026-05-28T16:00:00.000Z","fp":0.701,"nv":0.6999,"tnv":3.0036},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000512930,"fp":0.726,"nv":0.7272,"tnv":3.1128},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000512930,"fp":0.715,"nv":0.714,"tnv":3.06},{"stockId":3000000512930,"date":"2026-05-25T16:00:00.000Z","fp":0.728,"nv":0.727,"tnv":3.112},{"stockId":3000000512930,"date":"2026-05-24T16:00:00.000Z","fp":0.732,"nv":0.7322,"tnv":3.1328},{"stockId":3000000512930,"date":"2026-05-21T16:00:00.000Z","fp":0.705,"nv":0.7041,"tnv":3.0204},{"stockId":3000000512930,"date":"2026-05-20T16:00:00.000Z","fp":2.748,"nv":0.6864,"tnv":2.9496},{"stockId":3000000512930,"date":"2026-05-19T16:00:00.000Z","fp":2.85,"nv":2.8499,"tnv":3.0539},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000512930,"fp":2.843,"nv":2.8375,"tnv":3.0415},{"stockId":3000000512930,"date":"2026-05-17T16:00:00.000Z","fp":2.793,"nv":2.7931,"tnv":2.9971},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000512930,"fp":2.771,"nv":2.7762,"tnv":2.9802},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000512930,"fp":2.839,"nv":2.8402,"tnv":3.0442},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000512930,"fp":2.906,"nv":2.8962,"tnv":3.1002},{"stockId":3000000512930,"date":"2026-05-11T16:00:00.000Z","fp":2.794,"nv":2.7969,"tnv":3.0009},{"stockId":3000000512930,"date":"2026-05-10T16:00:00.000Z","fp":2.775,"nv":2.7752,"tnv":2.9792},{"stockId":3000000512930,"date":"2026-05-07T16:00:00.000Z","fp":2.689,"nv":2.6893,"tnv":2.8933},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000512930,"fp":2.704,"nv":2.7063,"tnv":2.9103},{"stockId":3000000512930,"date":"2026-05-05T16:00:00.000Z","fp":2.636,"nv":2.6391,"tnv":2.8431},{"stockId":3000000512930,"date":"2026-04-29T16:00:00.000Z","fp":2.544,"nv":2.5451,"tnv":2.7491},{"stockId":3000000512930,"date":"2026-04-28T16:00:00.000Z","fp":2.48,"nv":2.4796,"tnv":2.6836},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000512930,"fp":2.459,"nv":2.4591,"tnv":2.6631},{"stockId":3000000512930,"date":"2026-04-26T16:00:00.000Z","fp":2.508,"nv":2.5028,"tnv":2.7068},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000512930,"fp":2.473,"nv":2.4778,"tnv":2.6818},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000512930,"fp":2.513,"nv":2.5138,"tnv":2.7178},{"stockId":3000000512930,"date":"2026-04-21T16:00:00.000Z","fp":2.531,"nv":2.5327,"tnv":2.7367},{"stockId":3000000512930,"date":"2026-04-20T16:00:00.000Z","fp":2.449,"nv":2.4523,"tnv":2.6563},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000512930,"fp":2.477,"nv":2.4784,"tnv":2.6824},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000512930,"fp":2.44,"nv":2.4427,"tnv":2.6467},{"stockId":3000000512930,"date":"2026-04-15T16:00:00.000Z","fp":2.395,"nv":2.3955,"tnv":2.5995},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000512930,"fp":2.323,"nv":2.326,"tnv":2.53},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000512930,"fp":2.34,"nv":2.3431,"tnv":2.5471},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000512930,"fp":2.29,"nv":2.2938,"tnv":2.4978},{"stockId":3000000512930,"date":"2026-04-09T16:00:00.000Z","fp":2.275,"nv":2.2786,"tnv":2.4826},{"stockId":3000000512930,"date":"2026-04-08T16:00:00.000Z","fp":2.221,"nv":2.2229,"tnv":2.4269},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000512930,"fp":2.231,"nv":2.2322,"tnv":2.4362},{"stockId":3000000512930,"date":"2026-04-06T16:00:00.000Z","fp":2.082,"nv":2.0837,"tnv":2.2877},{"stockId":3000000512930,"date":"2026-04-02T16:00:00.000Z","fp":2.06,"nv":2.0617,"tnv":2.2657},{"stockId":3000000512930,"date":"2026-04-01T16:00:00.000Z","fp":2.048,"nv":2.0467,"tnv":2.2507},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000512930,"fp":2.112,"nv":2.1134,"tnv":2.3174},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000512930,"fp":2.043,"nv":2.0429,"tnv":2.2469},{"stockId":3000000512930,"date":"2026-03-29T16:00:00.000Z","fp":2.09,"nv":2.0904,"tnv":2.2944},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000512930,"fp":2.099,"nv":2.0981,"tnv":2.3021},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000512930,"fp":2.104,"nv":2.103,"tnv":2.307},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000512930,"fp":2.156,"nv":2.1586,"tnv":2.3626},{"stockId":3000000512930,"date":"2026-03-23T16:00:00.000Z","fp":2.099,"nv":2.1019,"tnv":2.3059},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000512930,"fp":2.071,"nv":2.069,"tnv":2.273},{"stockId":3000000512930,"date":"2026-03-19T16:00:00.000Z","fp":2.166,"nv":2.1647,"tnv":2.3687},{"stockId":3000000512930,"date":"2026-03-18T16:00:00.000Z","fp":2.179,"nv":2.179,"tnv":2.383},{"stockId":3000000512930,"date":"2026-03-17T16:00:00.000Z","fp":2.205,"nv":2.2087,"tnv":2.4127},{"stockId":3000000512930,"date":"2026-03-16T16:00:00.000Z","fp":2.13,"nv":2.13,"tnv":2.334},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000512930,"fp":2.187,"nv":2.1881,"tnv":2.3921},{"stockId":3000000512930,"date":"2026-03-12T16:00:00.000Z","fp":2.173,"nv":2.1692,"tnv":2.3732},{"stockId":3000000512930,"date":"2026-03-11T16:00:00.000Z","fp":2.193,"nv":2.1942,"tnv":2.3982},{"stockId":3000000512930,"date":"2026-03-10T16:00:00.000Z","fp":2.218,"nv":2.2149,"tnv":2.4189},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000512930,"fp":2.238,"nv":2.2404,"tnv":2.4444},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000512930,"fp":2.194,"nv":2.1949,"tnv":2.3989},{"stockId":3000000512930,"date":"2026-03-05T16:00:00.000Z","fp":2.214,"nv":2.2113,"tnv":2.4153},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000512930,"fp":2.211,"nv":2.2077,"tnv":2.4117},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000512930,"fp":2.157,"nv":2.1552,"tnv":2.3592},{"stockId":3000000512930,"date":"2026-03-02T16:00:00.000Z","fp":2.19,"nv":2.1881,"tnv":2.3921},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000512930,"fp":2.28,"nv":2.2818,"tnv":2.4858},{"stockId":3000000512930,"date":"2026-02-26T16:00:00.000Z","fp":2.3,"nv":2.3001,"tnv":2.5041},{"stockId":3000000512930,"date":"2026-02-25T16:00:00.000Z","fp":2.307,"nv":2.3091,"tnv":2.5131},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000512930,"fp":2.271,"nv":2.2716,"tnv":2.4756},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000512930,"fp":2.277,"nv":2.2759,"tnv":2.4799},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000512930,"fp":2.275,"nv":2.2708,"tnv":2.4748},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000512930,"fp":2.285,"nv":2.2842,"tnv":2.4882},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000512930,"fp":2.241,"nv":2.2384,"tnv":2.4424},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000512930,"fp":2.283,"nv":2.2822,"tnv":2.4862},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000512930,"fp":2.265,"nv":2.2624,"tnv":2.4664},{"stockId":3000000512930,"date":"2026-02-05T16:00:00.000Z","fp":2.176,"nv":2.1749,"tnv":2.3789},{"stockId":3000000512930,"date":"2026-02-04T16:00:00.000Z","fp":2.218,"nv":2.2165,"tnv":2.4205},{"stockId":3000000512930,"date":"2026-02-03T16:00:00.000Z","fp":2.253,"nv":2.2511,"tnv":2.4551},{"stockId":3000000512930,"date":"2026-02-02T16:00:00.000Z","fp":2.329,"nv":2.3242,"tnv":2.5282},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000512930,"fp":2.316,"nv":2.3094,"tnv":2.5134},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000512930,"fp":2.377,"nv":2.3789,"tnv":2.5829},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000512930,"fp":2.352,"nv":2.3469,"tnv":2.5509},{"stockId":3000000512930,"date":"2026-01-27T16:00:00.000Z","fp":2.387,"nv":2.385,"tnv":2.589},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000512930,"fp":2.391,"nv":2.3917,"tnv":2.5957},{"stockId":3000000512930,"date":"2026-01-25T16:00:00.000Z","fp":2.364,"nv":2.3589,"tnv":2.5629},{"stockId":3000000512930,"date":"2026-01-22T16:00:00.000Z","fp":2.379,"nv":2.3776,"tnv":2.5816},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000512930,"fp":2.392,"nv":2.3954,"tnv":2.5994},{"stockId":3000000512930,"date":"2026-01-20T16:00:00.000Z","fp":2.358,"nv":2.3577,"tnv":2.5617},{"stockId":3000000512930,"date":"2026-01-19T16:00:00.000Z","fp":2.308,"nv":2.3069,"tnv":2.5109},{"stockId":3000000512930,"date":"2026-01-18T16:00:00.000Z","fp":2.361,"nv":2.3591,"tnv":2.5631},{"stockId":3000000512930,"date":"2026-01-15T16:00:00.000Z","fp":2.397,"nv":2.391,"tnv":2.595},{"stockId":3000000512930,"date":"2026-01-14T16:00:00.000Z","fp":2.403,"nv":2.3989,"tnv":2.6029},{"stockId":3000000512930,"date":"2026-01-13T16:00:00.000Z","fp":2.396,"nv":2.3983,"tnv":2.6023},{"stockId":3000000512930,"date":"2026-01-12T16:00:00.000Z","fp":2.356,"nv":2.3474,"tnv":2.5514},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000512930,"fp":2.435,"nv":2.4139,"tnv":2.6179},{"stockId":3000000512930,"date":"2026-01-08T16:00:00.000Z","fp":2.32,"nv":2.3156,"tnv":2.5196},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000512930,"fp":2.275,"nv":2.2761,"tnv":2.4801},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000512930,"fp":2.273,"nv":2.2732,"tnv":2.4772},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000512930,"fp":2.27,"nv":2.2705,"tnv":2.4745},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000512930,"fp":2.253,"nv":2.254,"tnv":2.458},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000512930,"fp":2.187,"nv":2.184,"tnv":2.388},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000512930,"fp":2.207,"nv":2.2063,"tnv":2.4103},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000512930,"fp":2.175,"nv":2.178,"tnv":2.382},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000512930,"fp":2.171,"nv":2.1742,"tnv":2.3782},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000512930,"fp":2.179,"nv":2.1811,"tnv":2.3851},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000512930,"fp":2.172,"nv":2.175,"tnv":2.379},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000512930,"fp":2.155,"nv":2.1575,"tnv":2.3615},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000512930,"fp":2.154,"nv":2.1552,"tnv":2.3592},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000512930,"fp":2.106,"nv":2.1037,"tnv":2.3077},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000512930,"fp":2.097,"nv":2.0938,"tnv":2.2978},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000512930,"fp":2.131,"nv":2.1322,"tnv":2.3362},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000512930,"fp":2.062,"nv":2.0575,"tnv":2.2615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000512930,"fp":2.113,"nv":2.1108,"tnv":2.3148},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000512930,"fp":2.148,"nv":2.1527,"tnv":2.3567},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000512930,"fp":2.129,"nv":2.1252,"tnv":2.3292},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000512930,"fp":2.178,"nv":2.1837,"tnv":2.3877},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000512930,"fp":2.177,"nv":2.1769,"tnv":2.3809},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000512930,"fp":2.149,"nv":2.1487,"tnv":2.3527},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000512930,"fp":2.086,"nv":2.0834,"tnv":2.2874},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000512930,"fp":2.079,"nv":2.0805,"tnv":2.2845},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000512930,"fp":2.062,"nv":2.0611,"tnv":2.2651},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000512930,"fp":2.086,"nv":2.0859,"tnv":2.2899},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000512930,"fp":2.103,"nv":2.1004,"tnv":2.3044},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000512930,"fp":2.049,"nv":2.0507,"tnv":2.2547},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000512930,"fp":2.042,"nv":2.0428,"tnv":2.2468},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000512930,"fp":2.055,"nv":2.056,"tnv":2.26},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000512930,"fp":1.983,"nv":1.982,"tnv":2.186},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000512930,"fp":1.942,"nv":1.9432,"tnv":2.1472},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000512930,"fp":1.93,"nv":1.9281,"tnv":2.1321},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000512930,"fp":2.014,"nv":2.0122,"tnv":2.2162},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000512930,"fp":2.023,"nv":2.0214,"tnv":2.2254},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000512930,"fp":2.021,"nv":2.022,"tnv":2.226},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000512930,"fp":2.01,"nv":2.0129,"tnv":2.2169},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000512930,"fp":1.997,"nv":1.993,"tnv":2.197},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000512930,"fp":2.059,"nv":2.0597,"tnv":2.2637},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000512930,"fp":2.05,"nv":2.0475,"tnv":2.2515},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000512930,"fp":2.042,"nv":2.0397,"tnv":2.2437},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000512930,"fp":2.09,"nv":2.09,"tnv":2.294},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000512930,"fp":2.11,"nv":2.1087,"tnv":2.3127},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000512930,"fp":2.151,"nv":2.153,"tnv":2.357},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000512930,"fp":2.085,"nv":2.0879,"tnv":2.2919},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000512930,"fp":2.108,"nv":2.1042,"tnv":2.3082},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000512930,"fp":2.133,"nv":2.1288,"tnv":2.3328},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000512930,"fp":2.131,"nv":2.1265,"tnv":2.3305},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000512930,"fp":2.202,"nv":2.1989,"tnv":2.4029},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000512930,"fp":2.252,"nv":2.2515,"tnv":2.4555},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000512930,"fp":2.238,"nv":2.2406,"tnv":2.4446},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000512930,"fp":2.244,"nv":2.2457,"tnv":2.4497},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000512930,"fp":2.189,"nv":2.1932,"tnv":2.3972},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000512930,"fp":2.085,"nv":2.0839,"tnv":2.2879},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000512930,"fp":2.104,"nv":2.1036,"tnv":2.3076},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000512930,"fp":2.101,"nv":2.1008,"tnv":2.3048},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000512930,"fp":2.012,"nv":2.0094,"tnv":2.2134},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000512930,"fp":1.975,"nv":1.9734,"tnv":2.1774},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000512930,"fp":2.031,"nv":2.0334,"tnv":2.2374},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000512930,"fp":2.034,"nv":2.0355,"tnv":2.2395},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000512930,"fp":2.001,"nv":2.0011,"tnv":2.2051},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000512930,"fp":2.106,"nv":2.1077,"tnv":2.3117},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000512930,"fp":2.122,"nv":2.1166,"tnv":2.3206},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000512930,"fp":2.227,"nv":2.221,"tnv":2.425},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000512930,"fp":2.201,"nv":2.1979,"tnv":2.4019},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000512930,"fp":2.19,"nv":2.1907,"tnv":2.3947},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000512930,"fp":2.172,"nv":2.1634,"tnv":2.3674},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000512930,"fp":2.239,"nv":2.2369,"tnv":2.4409},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000512930,"fp":2.178,"nv":2.1787,"tnv":2.3827},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000512930,"fp":2.14,"nv":2.1388,"tnv":2.3428},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000512930,"fp":2.147,"nv":2.1475,"tnv":2.3515},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000512930,"fp":2.102,"nv":2.1051,"tnv":2.3091},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000512930,"fp":2.121,"nv":2.1179,"tnv":2.3219},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000512930,"fp":2.114,"nv":2.1132,"tnv":2.3172},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000512930,"fp":2.109,"nv":2.1107,"tnv":2.3147},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000512930,"fp":2.082,"nv":2.08,"tnv":2.284},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000512930,"fp":2.096,"nv":2.0958,"tnv":2.2998},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000512930,"fp":2.092,"nv":2.0909,"tnv":2.2949},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000512930,"fp":1.956,"nv":1.9572,"tnv":2.1612},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000512930,"fp":1.902,"nv":1.9055,"tnv":2.1095},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000512930,"fp":1.936,"nv":1.9376,"tnv":2.1416},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000512930,"fp":1.969,"nv":1.9753,"tnv":2.1793},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000512930,"fp":1.882,"nv":1.8819,"tnv":2.0859},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000512930,"fp":2.041,"nv":2.0493,"tnv":2.2533},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000512930,"fp":2.053,"nv":2.0505,"tnv":2.2545},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000512930,"fp":2.138,"nv":2.1363,"tnv":2.3403},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000512930,"fp":2.081,"nv":2.0797,"tnv":2.2837},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000512930,"fp":2.127,"nv":2.1074,"tnv":2.3114},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000512930,"fp":1.978,"nv":1.9737,"tnv":2.1777},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000512930,"fp":1.941,"nv":1.937,"tnv":2.141},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000512930,"fp":1.976,"nv":1.9546,"tnv":2.1586},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000512930,"fp":1.88,"nv":1.8693,"tnv":2.0733},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000512930,"fp":1.756,"nv":1.754,"tnv":1.958},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000512930,"fp":1.763,"nv":1.7602,"tnv":1.9642},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000512930,"fp":1.718,"nv":1.7172,"tnv":1.9212},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000512930,"fp":1.709,"nv":1.7062,"tnv":1.9102},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000512930,"fp":1.646,"nv":1.6437,"tnv":1.8477},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000512930,"fp":1.629,"nv":1.6304,"tnv":1.8344},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000512930,"fp":1.635,"nv":1.6364,"tnv":1.8404},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000512930,"fp":1.58,"nv":1.582,"tnv":1.786},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000512930,"fp":1.531,"nv":1.5317,"tnv":1.7357},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000512930,"fp":1.504,"nv":1.5052,"tnv":1.7092},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000512930,"fp":1.531,"nv":1.5313,"tnv":1.7353},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000512930,"fp":1.539,"nv":1.5388,"tnv":1.7428},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000512930,"fp":1.526,"nv":1.5263,"tnv":1.7303},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000512930,"fp":1.52,"nv":1.5204,"tnv":1.7244},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000512930,"fp":1.507,"nv":1.5074,"tnv":1.7114},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000512930,"fp":1.526,"nv":1.5264,"tnv":1.7304},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000512930,"fp":1.519,"nv":1.5192,"tnv":1.7232},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000512930,"fp":1.534,"nv":1.537,"tnv":1.741},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000512930,"fp":1.499,"nv":1.4989,"tnv":1.7029},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000512930,"fp":1.496,"nv":1.4953,"tnv":1.6993},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000512930,"fp":1.463,"nv":1.4635,"tnv":1.6675},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000512930,"fp":1.452,"nv":1.4536,"tnv":1.6576},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000512930,"fp":1.453,"nv":1.453,"tnv":1.657},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000512930,"fp":1.461,"nv":1.462,"tnv":1.666},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000512930,"fp":1.461,"nv":1.4623,"tnv":1.6663},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000512930,"fp":1.455,"nv":1.4576,"tnv":1.6616},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000512930,"fp":1.431,"nv":1.4326,"tnv":1.6366},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000512930,"fp":1.423,"nv":1.4253,"tnv":1.6293},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000512930,"fp":1.37,"nv":1.369,"tnv":1.573},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000512930,"fp":1.369,"nv":1.3683,"tnv":1.5723},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000512930,"fp":1.357,"nv":1.3554,"tnv":1.5594},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000512930,"fp":1.36,"nv":1.3592,"tnv":1.5632},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000512930,"fp":1.368,"nv":1.3686,"tnv":1.5726},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000512930,"fp":1.336,"nv":1.336,"tnv":1.54},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000512930,"fp":1.352,"nv":1.3511,"tnv":1.5551},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000512930,"fp":1.355,"nv":1.3564,"tnv":1.5604},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000512930,"fp":1.345,"nv":1.3436,"tnv":1.5476},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000512930,"fp":1.372,"nv":1.3708,"tnv":1.5748},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000512930,"fp":1.383,"nv":1.3838,"tnv":1.5878},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000512930,"fp":1.359,"nv":1.3601,"tnv":1.5641},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000512930,"fp":1.351,"nv":1.3535,"tnv":1.5575},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000512930,"fp":1.351,"nv":1.3513,"tnv":1.5553},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000512930,"fp":1.325,"nv":1.3243,"tnv":1.5283},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000512930,"fp":1.298,"nv":1.2957,"tnv":1.4997},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000512930,"fp":1.3,"nv":1.3008,"tnv":1.5048},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000512930,"fp":1.316,"nv":1.3167,"tnv":1.5207},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000512930,"fp":1.32,"nv":1.3206,"tnv":1.5246},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000512930,"fp":1.307,"nv":1.3076,"tnv":1.5116},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000512930,"fp":1.315,"nv":1.3158,"tnv":1.5198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000512930,"fp":1.3,"nv":1.3045,"tnv":1.5085},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000512930,"fp":1.319,"nv":1.3196,"tnv":1.5236},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000512930,"fp":1.32,"nv":1.3189,"tnv":1.5229},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000512930,"fp":1.32,"nv":1.3177,"tnv":1.5217},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000512930,"fp":1.341,"nv":1.3398,"tnv":1.5438},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000512930,"fp":1.332,"nv":1.331,"tnv":1.535},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000512930,"fp":1.331,"nv":1.3295,"tnv":1.5335},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000512930,"fp":1.298,"nv":1.2986,"tnv":1.5026},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000512930,"fp":1.28,"nv":1.2802,"tnv":1.4842},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000512930,"fp":1.28,"nv":1.2792,"tnv":1.4832},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000512930,"fp":1.299,"nv":1.2999,"tnv":1.5039},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000512930,"fp":1.271,"nv":1.2727,"tnv":1.4767},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000512930,"fp":1.272,"nv":1.2734,"tnv":1.4774},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000512930,"fp":1.292,"nv":1.2935,"tnv":1.4975},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000512930,"fp":1.288,"nv":1.2871,"tnv":1.4911},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000512930,"fp":1.307,"nv":1.3089,"tnv":1.5129},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000512930,"fp":1.311,"nv":1.3095,"tnv":1.5135},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000512930,"fp":1.317,"nv":1.3162,"tnv":1.5202},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000512930,"fp":1.308,"nv":1.3082,"tnv":1.5122},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000512930,"fp":1.312,"nv":1.3122,"tnv":1.5162},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000512930,"fp":1.31,"nv":1.3095,"tnv":1.5135},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000512930,"fp":1.343,"nv":1.3414,"tnv":1.5454},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000512930,"fp":1.335,"nv":1.3348,"tnv":1.5388},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000512930,"fp":1.339,"nv":1.3392,"tnv":1.5432},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000512930,"fp":1.324,"nv":1.3244,"tnv":1.5284},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000512930,"fp":1.346,"nv":1.3458,"tnv":1.5498},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000512930,"fp":1.331,"nv":1.3304,"tnv":1.5344},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000512930,"fp":1.338,"nv":1.338,"tnv":1.542},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000512930,"fp":1.305,"nv":1.3039,"tnv":1.5079},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000512930,"fp":1.272,"nv":1.2747,"tnv":1.4787},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000512930,"fp":1.266,"nv":1.2657,"tnv":1.4697},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000512930,"fp":1.269,"nv":1.2691,"tnv":1.4731},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000512930,"fp":1.258,"nv":1.257,"tnv":1.461},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000512930,"fp":1.281,"nv":1.2812,"tnv":1.4852},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000512930,"fp":1.267,"nv":1.2652,"tnv":1.4692},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000512930,"fp":1.282,"nv":1.2828,"tnv":1.4868},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000512930,"fp":1.257,"nv":1.2581,"tnv":1.4621},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000512930,"fp":1.258,"nv":1.2585,"tnv":1.4625},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000512930,"fp":1.25,"nv":1.251,"tnv":1.455},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000512930,"fp":1.257,"nv":1.2587,"tnv":1.4627},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000512930,"fp":1.271,"nv":1.2707,"tnv":1.4747},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000512930,"fp":1.26,"nv":1.2619,"tnv":1.4659},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000512930,"fp":1.238,"nv":1.2375,"tnv":1.4415},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000512930,"fp":1.21,"nv":1.2119,"tnv":1.4159},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000512930,"fp":1.169,"nv":1.1719,"tnv":1.3759},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000512930,"fp":1.199,"nv":1.1798,"tnv":1.3838},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000512930,"fp":1.332,"nv":1.3339,"tnv":1.5379},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000512930,"fp":1.358,"nv":1.3584,"tnv":1.5624},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000512930,"fp":1.356,"nv":1.3548,"tnv":1.5588},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000512930,"fp":1.368,"nv":1.3639,"tnv":1.5679},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000512930,"fp":1.363,"nv":1.3618,"tnv":1.5658},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000512930,"fp":1.371,"nv":1.3711,"tnv":1.5751},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000512930,"fp":1.367,"nv":1.3674,"tnv":1.5714},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000512930,"fp":1.37,"nv":1.369,"tnv":1.573},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000512930,"fp":1.403,"nv":1.3999,"tnv":1.6039},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000512930,"fp":1.396,"nv":1.3957,"tnv":1.5997},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000512930,"fp":1.439,"nv":1.4386,"tnv":1.6426},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000512930,"fp":1.459,"nv":1.4566,"tnv":1.6606},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000512930,"fp":1.485,"nv":1.4858,"tnv":1.6898},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000512930,"fp":1.469,"nv":1.4692,"tnv":1.6732},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000512930,"fp":1.475,"nv":1.4738,"tnv":1.6778},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000512930,"fp":1.451,"nv":1.449,"tnv":1.653},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000512930,"fp":1.489,"nv":1.4862,"tnv":1.6902},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000512930,"fp":1.486,"nv":1.4861,"tnv":1.6901},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000512930,"fp":1.495,"nv":1.4911,"tnv":1.6951},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000512930,"fp":1.507,"nv":1.5041,"tnv":1.7081},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000512930,"fp":1.532,"nv":1.5266,"tnv":1.7306},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000512930,"fp":1.472,"nv":1.4698,"tnv":1.6738},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000512930,"fp":1.452,"nv":1.4502,"tnv":1.6542},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000512930,"fp":1.427,"nv":1.4268,"tnv":1.6308},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000512930,"fp":1.438,"nv":1.4371,"tnv":1.6411},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000512930,"fp":1.526,"nv":1.5257,"tnv":1.7297},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000512930,"fp":1.559,"nv":1.557,"tnv":1.761},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000512930,"fp":1.546,"nv":1.5431,"tnv":1.7471},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000512930,"fp":1.567,"nv":1.5628,"tnv":1.7668},{"stockId":3000000512930,"date":"2025-02-20T16:00:00.000Z","fp":1.575,"nv":1.5649,"tnv":1.7689},{"stockId":3000000512930,"date":"2025-02-19T16:00:00.000Z","fp":1.481,"nv":1.4799,"tnv":1.6839},{"stockId":3000000512930,"date":"2025-02-18T16:00:00.000Z","fp":1.491,"nv":1.4855,"tnv":1.6895},{"stockId":3000000512930,"date":"2025-02-17T16:00:00.000Z","fp":1.45,"nv":1.4491,"tnv":1.6531},{"stockId":3000000512930,"date":"2025-02-16T16:00:00.000Z","fp":1.491,"nv":1.4859,"tnv":1.6899},{"stockId":3000000512930,"date":"2025-02-13T16:00:00.000Z","fp":1.455,"nv":1.4557,"tnv":1.6597},{"stockId":3000000512930,"date":"2025-02-12T16:00:00.000Z","fp":1.424,"nv":1.423,"tnv":1.627},{"stockId":3000000512930,"date":"2025-02-11T16:00:00.000Z","fp":1.456,"nv":1.4536,"tnv":1.6576},{"stockId":3000000512930,"date":"2025-02-10T16:00:00.000Z","fp":1.426,"nv":1.4255,"tnv":1.6295},{"stockId":3000000512930,"date":"2025-02-09T16:00:00.000Z","fp":1.439,"nv":1.4335,"tnv":1.6375},{"stockId":3000000512930,"date":"2025-02-06T16:00:00.000Z","fp":1.406,"nv":1.4018,"tnv":1.6058},{"stockId":3000000512930,"date":"2025-02-05T16:00:00.000Z","fp":1.365,"nv":1.3629,"tnv":1.5669},{"stockId":3000000512930,"date":"2025-02-04T16:00:00.000Z","fp":1.329,"nv":1.3253,"tnv":1.5293},{"stockId":3000000512930,"date":"2025-01-26T16:00:00.000Z","fp":1.29,"nv":1.2869,"tnv":1.4909},{"stockId":3000000512930,"date":"2025-01-23T16:00:00.000Z","fp":1.32,"nv":1.3174,"tnv":1.5214},{"stockId":3000000512930,"date":"2025-01-22T16:00:00.000Z","fp":1.291,"nv":1.2896,"tnv":1.4936},{"stockId":3000000512930,"date":"2025-01-21T16:00:00.000Z","fp":1.312,"nv":1.3107,"tnv":1.5147},{"stockId":3000000512930,"date":"2025-01-20T16:00:00.000Z","fp":1.293,"nv":1.2939,"tnv":1.4979},{"stockId":3000000512930,"date":"2025-01-19T16:00:00.000Z","fp":1.268,"nv":1.2676,"tnv":1.4716},{"stockId":3000000512930,"date":"2025-01-16T16:00:00.000Z","fp":1.251,"nv":1.2516,"tnv":1.4556},{"stockId":3000000512930,"date":"2025-01-15T16:00:00.000Z","fp":1.248,"nv":1.2466,"tnv":1.4506},{"stockId":3000000512930,"date":"2025-01-14T16:00:00.000Z","fp":1.253,"nv":1.252,"tnv":1.456},{"stockId":3000000512930,"date":"2025-01-13T16:00:00.000Z","fp":1.262,"nv":1.2613,"tnv":1.4653},{"stockId":3000000512930,"date":"2025-01-12T16:00:00.000Z","fp":1.212,"nv":1.2116,"tnv":1.4156},{"stockId":3000000512930,"date":"2025-01-09T16:00:00.000Z","fp":1.218,"nv":1.2157,"tnv":1.4197},{"stockId":3000000512930,"date":"2025-01-08T16:00:00.000Z","fp":1.247,"nv":1.2474,"tnv":1.4514},{"stockId":3000000512930,"date":"2025-01-07T16:00:00.000Z","fp":1.247,"nv":1.2448,"tnv":1.4488},{"stockId":3000000512930,"date":"2025-01-06T16:00:00.000Z","fp":1.252,"nv":1.2514,"tnv":1.4554},{"stockId":3000000512930,"date":"2025-01-05T16:00:00.000Z","fp":1.212,"nv":1.2107,"tnv":1.4147},{"stockId":3000000512930,"date":"2025-01-02T16:00:00.000Z","fp":1.215,"nv":1.2114,"tnv":1.4154},{"stockId":3000000512930,"date":"2025-01-01T16:00:00.000Z","fp":1.251,"nv":1.2474,"tnv":1.4514},{"stockId":3000000512930,"date":"2024-12-30T16:00:00.000Z","fp":1.301,"nv":1.2978,"tnv":1.5018},{"stockId":3000000512930,"date":"2024-12-29T16:00:00.000Z","fp":1.354,"nv":1.3498,"tnv":1.5538},{"stockId":3000000512930,"date":"2024-12-26T16:00:00.000Z","nv":1.3592,"tnv":1.5632,"fp":1.364},{"stockId":3000000512930,"date":"2024-12-25T16:00:00.000Z","nv":1.3835,"tnv":1.5875,"fp":1.382},{"stockId":3000000512930,"date":"2024-12-24T16:00:00.000Z","fp":1.342,"nv":1.3422,"tnv":1.5462},{"stockId":3000000512930,"date":"2024-12-23T16:00:00.000Z","fp":1.348,"nv":1.3471,"tnv":1.5511},{"stockId":3000000512930,"date":"2024-12-22T16:00:00.000Z","nv":1.3414,"tnv":1.5454,"fp":1.342},{"stockId":3000000512930,"date":"2024-12-19T16:00:00.000Z","fp":1.367,"nv":1.3656,"tnv":1.5696},{"stockId":3000000512930,"date":"2024-12-18T16:00:00.000Z","fp":1.353,"nv":1.3524,"tnv":1.5564},{"stockId":3000000512930,"date":"2024-12-17T16:00:00.000Z","fp":1.314,"nv":1.3142,"tnv":1.5182},{"stockId":3000000512930,"date":"2024-12-16T16:00:00.000Z","fp":1.291,"nv":1.2868,"tnv":1.4908},{"stockId":3000000512930,"date":"2024-12-15T16:00:00.000Z","fp":1.298,"nv":1.2976,"tnv":1.5016},{"stockId":3000000512930,"date":"2024-12-12T16:00:00.000Z","fp":1.314,"nv":1.3127,"tnv":1.5167},{"stockId":3000000512930,"date":"2024-12-11T16:00:00.000Z","fp":1.333,"nv":1.3349,"tnv":1.5389},{"stockId":3000000512930,"date":"2024-12-10T16:00:00.000Z","fp":1.323,"nv":1.3242,"tnv":1.5282},{"stockId":3000000512930,"date":"2024-12-09T16:00:00.000Z","fp":1.313,"nv":1.3117,"tnv":1.5157},{"stockId":3000000512930,"date":"2024-12-08T16:00:00.000Z","fp":1.301,"nv":1.3014,"tnv":1.5054},{"stockId":3000000512930,"date":"2024-12-05T16:00:00.000Z","fp":1.316,"nv":1.3128,"tnv":1.5168},{"stockId":3000000512930,"date":"2024-12-04T16:00:00.000Z","fp":1.301,"nv":1.299,"tnv":1.503},{"stockId":3000000512930,"date":"2024-12-03T16:00:00.000Z","fp":1.282,"nv":1.2824,"tnv":1.4864},{"stockId":3000000512930,"date":"2024-12-02T16:00:00.000Z","fp":1.298,"nv":1.2956,"tnv":1.4996},{"stockId":3000000512930,"date":"2024-12-01T16:00:00.000Z","fp":1.319,"nv":1.3166,"tnv":1.5206},{"stockId":3000000512930,"date":"2024-11-28T16:00:00.000Z","fp":1.302,"nv":1.3019,"tnv":1.5059},{"stockId":3000000512930,"date":"2024-11-27T16:00:00.000Z","fp":1.272,"nv":1.2704,"tnv":1.4744},{"stockId":3000000512930,"date":"2024-11-26T16:00:00.000Z","fp":1.282,"nv":1.2804,"tnv":1.4844},{"stockId":3000000512930,"date":"2024-11-25T16:00:00.000Z","fp":1.242,"nv":1.2406,"tnv":1.4446},{"stockId":3000000512930,"date":"2024-11-24T16:00:00.000Z","fp":1.262,"nv":1.2593,"tnv":1.4633},{"stockId":3000000512930,"date":"2024-11-21T16:00:00.000Z","fp":1.279,"nv":1.2729,"tnv":1.4769},{"stockId":3000000512930,"date":"2024-11-20T16:00:00.000Z","fp":1.318,"nv":1.3144,"tnv":1.5184},{"stockId":3000000512930,"date":"2024-11-19T16:00:00.000Z","fp":1.308,"nv":1.3048,"tnv":1.5088},{"stockId":3000000512930,"date":"2024-11-18T16:00:00.000Z","fp":1.29,"nv":1.2857,"tnv":1.4897},{"stockId":3000000512930,"date":"2024-11-17T16:00:00.000Z","fp":1.26,"nv":1.2567,"tnv":1.4607},{"stockId":3000000512930,"date":"2024-11-14T16:00:00.000Z","fp":1.318,"nv":1.3138,"tnv":1.5178},{"stockId":3000000512930,"date":"2024-11-13T16:00:00.000Z","fp":1.36,"nv":1.3546,"tnv":1.5586},{"stockId":3000000512930,"date":"2024-11-12T16:00:00.000Z","fp":1.415,"nv":1.4121,"tnv":1.6161},{"stockId":3000000512930,"date":"2024-11-11T16:00:00.000Z","fp":1.377,"nv":1.3763,"tnv":1.5803},{"stockId":3000000512930,"date":"2024-11-10T16:00:00.000Z","fp":1.4,"nv":1.3975,"tnv":1.6015},{"stockId":3000000512930,"date":"2024-11-07T16:00:00.000Z","fp":1.333,"nv":1.33,"tnv":1.534},{"stockId":3000000512930,"date":"2024-11-06T16:00:00.000Z","fp":1.325,"nv":1.3238,"tnv":1.5278},{"stockId":3000000512930,"date":"2024-11-05T16:00:00.000Z","fp":1.295,"nv":1.2942,"tnv":1.4982},{"stockId":3000000512930,"date":"2024-11-04T16:00:00.000Z","fp":1.296,"nv":1.2946,"tnv":1.4986},{"stockId":3000000512930,"date":"2024-11-03T16:00:00.000Z","fp":1.237,"nv":1.2385,"tnv":1.4425},{"stockId":3000000512930,"date":"2024-10-31T16:00:00.000Z","fp":1.214,"nv":1.2105,"tnv":1.4145},{"stockId":3000000512930,"date":"2024-10-30T16:00:00.000Z","fp":1.261,"nv":1.2608,"tnv":1.4648},{"stockId":3000000512930,"date":"2024-10-29T16:00:00.000Z","fp":1.248,"nv":1.2484,"tnv":1.4524},{"stockId":3000000512930,"date":"2024-10-28T16:00:00.000Z","fp":1.253,"nv":1.2491,"tnv":1.4531},{"stockId":3000000512930,"date":"2024-10-27T16:00:00.000Z","fp":1.26,"nv":1.2599,"tnv":1.4639},{"stockId":3000000512930,"date":"2024-10-24T16:00:00.000Z","fp":1.264,"nv":1.262,"tnv":1.466},{"stockId":3000000512930,"date":"2024-10-23T16:00:00.000Z","fp":1.251,"nv":1.2513,"tnv":1.4553},{"stockId":3000000512930,"date":"2024-10-22T16:00:00.000Z","fp":1.261,"nv":1.2584,"tnv":1.4624},{"stockId":3000000512930,"date":"2024-10-21T16:00:00.000Z","fp":1.277,"nv":1.2792,"tnv":1.4832},{"stockId":3000000512930,"date":"2024-10-20T16:00:00.000Z","fp":1.288,"nv":1.2896,"tnv":1.4936},{"stockId":3000000512930,"date":"2024-10-17T16:00:00.000Z","fp":1.269,"nv":1.2653,"tnv":1.4693},{"stockId":3000000512930,"date":"2024-10-16T16:00:00.000Z","fp":1.18,"nv":1.1785,"tnv":1.3825},{"stockId":3000000512930,"date":"2024-10-15T16:00:00.000Z","fp":1.161,"nv":1.1602,"tnv":1.3642},{"stockId":3000000512930,"date":"2024-10-14T16:00:00.000Z","fp":1.191,"nv":1.19,"tnv":1.394},{"stockId":3000000512930,"date":"2024-10-13T16:00:00.000Z","fp":1.218,"nv":1.2158,"tnv":1.4198},{"stockId":3000000512930,"date":"2024-10-10T16:00:00.000Z","fp":1.173,"nv":1.1766,"tnv":1.3806},{"stockId":3000000512930,"date":"2024-10-09T16:00:00.000Z","fp":1.232,"nv":1.2342,"tnv":1.4382},{"stockId":3000000512930,"date":"2024-10-08T16:00:00.000Z","fp":1.298,"nv":1.2797,"tnv":1.4837},{"stockId":3000000512930,"date":"2024-10-07T16:00:00.000Z","fp":1.256,"nv":1.345,"tnv":1.549},{"stockId":3000000512930,"date":"2024-09-29T16:00:00.000Z","fp":1.142,"nv":1.185,"tnv":1.389},{"stockId":3000000512930,"date":"2024-09-26T16:00:00.000Z","fp":1.038,"nv":1.0484,"tnv":1.2524},{"stockId":3000000512930,"date":"2024-09-25T16:00:00.000Z","fp":0.983,"nv":0.9823,"tnv":1.1863},{"stockId":3000000512930,"date":"2024-09-24T16:00:00.000Z","fp":0.946,"nv":0.9443,"tnv":1.1483},{"stockId":3000000512930,"date":"2024-09-23T16:00:00.000Z","fp":0.94,"nv":0.9392,"tnv":1.1432},{"stockId":3000000512930,"date":"2024-09-22T16:00:00.000Z","fp":0.901,"nv":0.9006,"tnv":1.1046},{"stockId":3000000512930,"date":"2024-09-19T16:00:00.000Z","fp":0.9,"nv":0.9006,"tnv":1.1046},{"stockId":3000000512930,"date":"2024-09-18T16:00:00.000Z","fp":0.9,"nv":0.8994,"tnv":1.1034},{"stockId":3000000512930,"date":"2024-09-17T16:00:00.000Z","fp":0.894,"nv":0.8933,"tnv":1.0973},{"stockId":3000000512930,"date":"2024-09-12T16:00:00.000Z","fp":0.898,"nv":0.8972,"tnv":1.1012},{"stockId":3000000512930,"date":"2024-09-11T16:00:00.000Z","fp":0.895,"nv":0.894,"tnv":1.098},{"stockId":3000000512930,"date":"2024-09-10T16:00:00.000Z","fp":0.897,"nv":0.8981,"tnv":1.1021},{"stockId":3000000512930,"date":"2024-09-09T16:00:00.000Z","fp":0.895,"nv":0.8945,"tnv":1.0985},{"stockId":3000000512930,"date":"2024-09-08T16:00:00.000Z","fp":0.878,"nv":0.8784,"tnv":1.0824},{"stockId":3000000512930,"date":"2024-09-05T16:00:00.000Z","fp":0.885,"nv":0.8832,"tnv":1.0872},{"stockId":3000000512930,"date":"2024-09-04T16:00:00.000Z","fp":0.9,"nv":0.8979,"tnv":1.1019},{"stockId":3000000512930,"date":"2024-09-03T16:00:00.000Z","fp":0.896,"nv":0.8958,"tnv":1.0998},{"stockId":3000000512930,"date":"2024-09-02T16:00:00.000Z","fp":0.901,"nv":0.9017,"tnv":1.1057},{"stockId":3000000512930,"date":"2024-09-01T16:00:00.000Z","fp":0.888,"nv":0.8885,"tnv":1.0925},{"stockId":3000000512930,"date":"2024-08-29T16:00:00.000Z","fp":0.921,"nv":0.9206,"tnv":1.1246},{"stockId":3000000512930,"date":"2024-08-28T16:00:00.000Z","fp":0.898,"nv":0.8973,"tnv":1.1013},{"stockId":3000000512930,"date":"2024-08-27T16:00:00.000Z","fp":0.896,"nv":0.8961,"tnv":1.1001},{"stockId":3000000512930,"date":"2024-08-26T16:00:00.000Z","fp":0.896,"nv":0.8965,"tnv":1.1005},{"stockId":3000000512930,"date":"2024-08-25T16:00:00.000Z","fp":0.91,"nv":0.9106,"tnv":1.1146},{"stockId":3000000512930,"date":"2024-08-22T16:00:00.000Z","fp":0.918,"nv":0.9181,"tnv":1.1221},{"stockId":3000000512930,"date":"2024-08-21T16:00:00.000Z","fp":0.915,"nv":0.9152,"tnv":1.1192},{"stockId":3000000512930,"date":"2024-08-20T16:00:00.000Z","fp":0.932,"nv":0.9307,"tnv":1.1347},{"stockId":3000000512930,"date":"2024-08-19T16:00:00.000Z","fp":0.93,"nv":0.93,"tnv":1.134},{"stockId":3000000512930,"date":"2024-08-18T16:00:00.000Z","fp":0.944,"nv":0.943,"tnv":1.147},{"stockId":3000000512930,"date":"2024-08-15T16:00:00.000Z","fp":0.939,"nv":0.9393,"tnv":1.1433},{"stockId":3000000512930,"date":"2024-08-14T16:00:00.000Z","fp":0.939,"nv":0.9366,"tnv":1.1406},{"stockId":3000000512930,"date":"2024-08-13T16:00:00.000Z","fp":0.932,"nv":0.9313,"tnv":1.1353},{"stockId":3000000512930,"date":"2024-08-12T16:00:00.000Z","fp":0.935,"nv":0.9358,"tnv":1.1398},{"stockId":3000000512930,"date":"2024-08-11T16:00:00.000Z","fp":0.928,"nv":0.9282,"tnv":1.1322},{"stockId":3000000512930,"date":"2024-08-08T16:00:00.000Z","fp":0.934,"nv":0.9337,"tnv":1.1377},{"stockId":3000000512930,"date":"2024-08-07T16:00:00.000Z","fp":0.936,"nv":0.9339,"tnv":1.1379},{"stockId":3000000512930,"date":"2024-08-06T16:00:00.000Z","fp":0.94,"nv":0.9393,"tnv":1.1433},{"stockId":3000000512930,"date":"2024-08-05T16:00:00.000Z","fp":0.951,"nv":0.9499,"tnv":1.1539},{"stockId":3000000512930,"date":"2024-08-04T16:00:00.000Z","fp":0.939,"nv":0.9385,"tnv":1.1425},{"stockId":3000000512930,"date":"2024-08-01T16:00:00.000Z","fp":0.984,"nv":0.9811,"tnv":1.1851},{"stockId":3000000512930,"date":"2024-07-31T16:00:00.000Z","fp":1.014,"nv":1.0142,"tnv":1.2182},{"stockId":3000000512930,"date":"2024-07-30T16:00:00.000Z","fp":1.02,"nv":1.0211,"tnv":1.2251},{"stockId":3000000512930,"date":"2024-07-29T16:00:00.000Z","fp":0.987,"nv":0.9873,"tnv":1.1913},{"stockId":3000000512930,"date":"2024-07-28T16:00:00.000Z","fp":0.991,"nv":0.9913,"tnv":1.1953},{"stockId":3000000512930,"date":"2024-07-25T16:00:00.000Z","fp":0.993,"nv":0.9928,"tnv":1.1968},{"stockId":3000000512930,"date":"2024-07-24T16:00:00.000Z","fp":0.988,"nv":0.9858,"tnv":1.1898},{"stockId":3000000512930,"date":"2024-07-23T16:00:00.000Z","fp":1.001,"nv":1,"tnv":1.204},{"stockId":3000000512930,"date":"2024-07-22T16:00:00.000Z","fp":1.012,"nv":1.0101,"tnv":1.2141},{"stockId":3000000512930,"date":"2024-07-21T16:00:00.000Z","fp":1.049,"nv":1.0491,"tnv":1.2531},{"stockId":3000000512930,"date":"2024-07-18T16:00:00.000Z","fp":1.045,"nv":1.0451,"tnv":1.2491},{"stockId":3000000512930,"date":"2024-07-17T16:00:00.000Z","fp":1.034,"nv":1.0348,"tnv":1.2388},{"stockId":3000000512930,"date":"2024-07-16T16:00:00.000Z","fp":1.043,"nv":1.0414,"tnv":1.2454},{"stockId":3000000512930,"date":"2024-07-15T16:00:00.000Z","fp":1.053,"nv":1.055,"tnv":1.259},{"stockId":3000000512930,"date":"2024-07-14T16:00:00.000Z","fp":1.029,"nv":1.0305,"tnv":1.2345},{"stockId":3000000512930,"date":"2024-07-11T16:00:00.000Z","fp":1.037,"nv":1.0372,"tnv":1.2412},{"stockId":3000000512930,"date":"2024-07-10T16:00:00.000Z","fp":1.044,"nv":1.0439,"tnv":1.2479},{"stockId":3000000512930,"date":"2024-07-09T16:00:00.000Z","fp":1.035,"nv":1.0349,"tnv":1.2389},{"stockId":3000000512930,"date":"2024-07-08T16:00:00.000Z","fp":1.027,"nv":1.0288,"tnv":1.2328},{"stockId":3000000512930,"date":"2024-07-07T16:00:00.000Z","fp":0.996,"nv":0.9965,"tnv":1.2005},{"stockId":3000000512930,"date":"2024-07-04T16:00:00.000Z","fp":1.01,"nv":1.0087,"tnv":1.2127},{"stockId":3000000512930,"date":"2024-07-03T16:00:00.000Z","fp":1.005,"nv":1.0038,"tnv":1.2078},{"stockId":3000000512930,"date":"2024-07-02T16:00:00.000Z","fp":1.017,"nv":1.0159,"tnv":1.2199},{"stockId":3000000512930,"date":"2024-07-01T16:00:00.000Z","fp":1.027,"nv":1.0258,"tnv":1.2298},{"stockId":3000000512930,"date":"2024-06-30T16:00:00.000Z","fp":1.034,"nv":1.0327,"tnv":1.2367},{"stockId":3000000512930,"date":"2024-06-27T16:00:00.000Z","fp":1.031,"nv":1.0297,"tnv":1.2337},{"stockId":3000000512930,"date":"2024-06-26T16:00:00.000Z","fp":1.032,"nv":1.0302,"tnv":1.2342},{"stockId":3000000512930,"date":"2024-06-25T16:00:00.000Z","fp":1.051,"nv":1.0504,"tnv":1.2544},{"stockId":3000000512930,"date":"2024-06-24T16:00:00.000Z","fp":1.012,"nv":1.0134,"tnv":1.2174},{"stockId":3000000512930,"date":"2024-06-23T16:00:00.000Z","fp":1.042,"nv":1.041,"tnv":1.245}],"influencesList":[{"stockId":3000000512930,"date":"2026-05-20T16:00:00.000Z","exDate":"2026-05-20T16:00:00.000Z","splitRatio":4,"influenceDate":"2026-05-20T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_split"}]}