window.pageData = {"startDate":"2024-07-31T07:08:34.462Z","endDate":"2026-07-31T07:08:34.462Z","stock":{"_id":3000000003961,"stockCode":"003961","stockType":"fund","areaCode":"cn","followedNum":104,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":700056000,"market":"a","tickerId":3961,"name":"易方达瑞程灵活配置混合型证券投资基金","shortName":"易方达瑞程混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-12-14T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","memoNum":2,"pinyin":"yfdrclhpzhhxzqtzjj","masterFundShortName":"易方达瑞程混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"贾健","stockType":"fund_manager","stockCode":"db20125204","exchange":"fm","tickerId":1010216030}],"hotMetrics":{"fss":{"stockId":3000000003961,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":255361,"f_h_s_a":587,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003961,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.0380952380952381,"f_p_r_m1_ssc":9402,"f_p_r_m1_ssrp":0.8528879906392937,"f_p_r_m3_ssc":9221,"f_p_r_m3_ssrp":0.061713665943600865,"f_p_r_m6_ssc":9012,"f_p_r_m6_ssrp":0.05337920319609366,"f_p_r_y1_ssc":8461,"f_p_r_y1_ssrp":0.019858156028368795,"f_p_r_y2_ssc":7809,"f_p_r_y2_ssrp":0.044697745901639344,"f_p_r_y3_ssc":7032,"f_p_r_y3_ssrp":0.07609159436779975,"f_p_r_y5_ssc":4660,"f_p_r_y5_ssrp":0.08349431208413823,"f_cagr_p_r_fs_ssc":9327,"f_cagr_p_r_fs_ssrp":0.07420115805275573},"fp":{"stockId":3000000003961,"type":"fp","f_p_r_fys":0.2909036651203163,"f_p_r_m1":-0.31392649624407043,"f_p_r_m3":0.030246606187888325,"f_p_r_m6":0.13763836756162307,"f_p_r_y1":0.9219646174973768,"f_p_r_y3":0.744985147970223,"f_p_r_y5":0.4287773240451551,"f_cagr_p_r_fs":0.17594105499022894,"f_p_r_d1":0.00908697533535241,"f_p_r_y2":1.400443928769611,"last_data_date":"2026-07-29T16:00:00.000Z","f_i_d":"2016-12-14T16:00:00.000Z"},"ff":{"stockId":3000000003961,"type":"ff","f_m_f":2192014,"f_m_f_r":0.006,"f_c_f":365335,"f_c_f_r":0.001,"f_m_a_c_f":2557349,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000003961,"type":"f_nlacan","f_nv_d":"2026-07-29T16:00:00.000Z","f_nv":4.7584,"f_nv_cr":-0.045647813878860743},"f_as":{"stockId":3000000003961,"type":"f_as","f_tas":479145135.87299997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003962,"stockCode":"003962","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":700056000,"market":"a","tickerId":3962,"name":"易方达瑞程灵活配置混合型证券投资基金","shortName":"易方达瑞程混合C","fundSecondLevel":"hybrid","__csrcFundId":1168,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.913Z","inceptionDate":"2016-12-14T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdrclhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":688521,"holdings":166179,"marketCap":61675674,"netValueRatio":0.0962,"quarterlyChange":0.7481865284974083,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":688256,"holdings":33139,"marketCap":52874931,"netValueRatio":0.0825,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":688200,"holdings":87125,"marketCap":45749337,"netValueRatio":0.0714,"quarterlyChange":1.7534617416628127,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300567,"holdings":113500,"marketCap":36047600,"netValueRatio":0.0562,"quarterlyChange":1.3831161342405722,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300475,"holdings":102300,"marketCap":30690000,"netValueRatio":0.0479,"quarterlyChange":1.1881838074398248,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":2008,"holdings":185700,"marketCap":27875427,"netValueRatio":0.0435,"quarterlyChange":1.354185976068813,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":2371,"holdings":29600,"marketCap":26182976,"netValueRatio":0.0408,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300502,"holdings":40380,"marketCap":24510660,"netValueRatio":0.0382,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":600732,"holdings":1689900,"marketCap":23405115,"netValueRatio":0.0365,"quarterlyChange":-0.0546075085324228,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockId":300308,"holdings":17626,"marketCap":22385020,"netValueRatio":0.0349,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}}],"bondHoldings":[{"_id":"6a5f55d88cdf3996de5bd654","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000003961,"stockCode":"118071","stockName":"华峰转债","holdings":3070,"marketCap":307004,"netValueRatio":0.0005,"lastUpdated":"2026-07-21T11:19:52.722Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000003961,"date":"2026-07-29T16:00:00.000Z","nv":4.7584,"tnv":4.7584},{"stockId":3000000003961,"date":"2026-07-28T16:00:00.000Z","nv":4.986,"tnv":4.986},{"stockId":3000000003961,"date":"2026-07-27T16:00:00.000Z","nv":5.0189,"tnv":5.0189},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000003961,"nv":5.296,"tnv":5.296},{"stockId":3000000003961,"date":"2026-07-23T16:00:00.000Z","nv":5.1429,"tnv":5.1429},{"stockId":3000000003961,"date":"2026-07-22T16:00:00.000Z","nv":5.1711,"tnv":5.1711},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000003961,"nv":5.2979,"tnv":5.2979},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000003961,"nv":5.4331,"tnv":5.4331},{"stockId":3000000003961,"date":"2026-07-19T16:00:00.000Z","nv":5.0189,"tnv":5.0189},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000003961,"nv":5.1834,"tnv":5.1834},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000003961,"nv":5.6018,"tnv":5.6018},{"stockId":3000000003961,"date":"2026-07-14T16:00:00.000Z","nv":5.7896,"tnv":5.7896},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000003961,"nv":5.9466,"tnv":5.9466},{"stockId":3000000003961,"date":"2026-07-12T16:00:00.000Z","nv":5.8294,"tnv":5.8294},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000003961,"nv":6.1199,"tnv":6.1199},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000003961,"nv":6.3759,"tnv":6.3759},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000003961,"nv":6.064,"tnv":6.064},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000003961,"nv":6.0707,"tnv":6.0707},{"stockId":3000000003961,"date":"2026-07-05T16:00:00.000Z","nv":6.0938,"tnv":6.0938},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000003961,"nv":6.2025,"tnv":6.2025},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000003961,"nv":6.2248,"tnv":6.2248},{"stockId":3000000003961,"date":"2026-06-30T16:00:00.000Z","nv":6.767,"tnv":6.767},{"stockId":3000000003961,"date":"2026-06-29T16:00:00.000Z","nv":6.9357,"tnv":6.9357},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000003961,"nv":6.6954,"tnv":6.6954},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000003961,"nv":6.5543,"tnv":6.5543},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000003961,"nv":6.6165,"tnv":6.6165},{"stockId":3000000003961,"date":"2026-06-23T16:00:00.000Z","nv":6.3206,"tnv":6.3206},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000003961,"nv":6.0576,"tnv":6.0576},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000003961,"nv":6.1496,"tnv":6.1496},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000003961,"nv":6.0576,"tnv":6.0576},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000003961,"nv":5.8448,"tnv":5.8448},{"stockId":3000000003961,"date":"2026-06-15T16:00:00.000Z","nv":5.5768,"tnv":5.5768},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003961,"nv":5.4208,"tnv":5.4208},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003961,"nv":5.1019,"tnv":5.1019},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003961,"nv":5.1549,"tnv":5.1549},{"stockId":3000000003961,"date":"2026-06-09T16:00:00.000Z","nv":5.1292,"tnv":5.1292},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003961,"nv":5.2221,"tnv":5.2221},{"stockId":3000000003961,"date":"2026-06-07T16:00:00.000Z","nv":4.9688,"tnv":4.9688},{"stockId":3000000003961,"date":"2026-06-04T16:00:00.000Z","nv":5.1251,"tnv":5.1251},{"stockId":3000000003961,"date":"2026-06-03T16:00:00.000Z","nv":5.3314,"tnv":5.3314},{"stockId":3000000003961,"date":"2026-06-02T16:00:00.000Z","nv":5.2424,"tnv":5.2424},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003961,"nv":5.0865,"tnv":5.0865},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003961,"nv":4.9415,"tnv":4.9415},{"stockId":3000000003961,"date":"2026-05-28T16:00:00.000Z","nv":5.1654,"tnv":5.1654},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003961,"nv":5.3861,"tnv":5.3861},{"stockId":3000000003961,"date":"2026-05-26T16:00:00.000Z","nv":5.2313,"tnv":5.2313},{"stockId":3000000003961,"date":"2026-05-25T16:00:00.000Z","nv":5.3063,"tnv":5.3063},{"stockId":3000000003961,"date":"2026-05-24T16:00:00.000Z","nv":5.3986,"tnv":5.3986},{"stockId":3000000003961,"date":"2026-05-21T16:00:00.000Z","nv":5.1661,"tnv":5.1661},{"stockId":3000000003961,"date":"2026-05-20T16:00:00.000Z","nv":5.011,"tnv":5.011},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003961,"nv":5.2324,"tnv":5.2324},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003961,"nv":5.0847,"tnv":5.0847},{"stockId":3000000003961,"date":"2026-05-17T16:00:00.000Z","nv":4.9469,"tnv":4.9469},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003961,"nv":4.9244,"tnv":4.9244},{"stockId":3000000003961,"date":"2026-05-13T16:00:00.000Z","nv":4.9547,"tnv":4.9547},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003961,"nv":5.0977,"tnv":5.0977},{"stockId":3000000003961,"date":"2026-05-11T16:00:00.000Z","nv":4.9162,"tnv":4.9162},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003961,"nv":4.8454,"tnv":4.8454},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003961,"nv":4.6809,"tnv":4.6809},{"stockId":3000000003961,"date":"2026-05-06T16:00:00.000Z","nv":4.7708,"tnv":4.7708},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003961,"nv":4.7362,"tnv":4.7362},{"stockId":3000000003961,"date":"2026-04-29T16:00:00.000Z","nv":4.6187,"tnv":4.6187},{"stockId":3000000003961,"date":"2026-04-28T16:00:00.000Z","nv":4.4614,"tnv":4.4614},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003961,"nv":4.4102,"tnv":4.4102},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003961,"nv":4.4617,"tnv":4.4617},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003961,"nv":4.3674,"tnv":4.3674},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003961,"nv":4.382,"tnv":4.382},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003961,"nv":4.4202,"tnv":4.4202},{"stockId":3000000003961,"date":"2026-04-20T16:00:00.000Z","nv":4.3115,"tnv":4.3115},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003961,"nv":4.3841,"tnv":4.3841},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003961,"nv":4.3588,"tnv":4.3588},{"stockId":3000000003961,"date":"2026-04-15T16:00:00.000Z","nv":4.3375,"tnv":4.3375},{"stockId":3000000003961,"date":"2026-04-14T16:00:00.000Z","nv":4.254,"tnv":4.254},{"stockId":3000000003961,"date":"2026-04-13T16:00:00.000Z","nv":4.3019,"tnv":4.3019},{"stockId":3000000003961,"date":"2026-04-12T16:00:00.000Z","nv":4.2126,"tnv":4.2126},{"stockId":3000000003961,"date":"2026-04-09T16:00:00.000Z","nv":4.2289,"tnv":4.2289},{"stockId":3000000003961,"date":"2026-04-08T16:00:00.000Z","nv":4.14,"tnv":4.14},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003961,"nv":4.0893,"tnv":4.0893},{"stockId":3000000003961,"date":"2026-04-06T16:00:00.000Z","nv":3.921,"tnv":3.921},{"stockId":3000000003961,"date":"2026-04-02T16:00:00.000Z","nv":3.8828,"tnv":3.8828},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003961,"nv":3.8619,"tnv":3.8619},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003961,"nv":3.954,"tnv":3.954},{"stockId":3000000003961,"date":"2026-03-30T16:00:00.000Z","nv":3.8276,"tnv":3.8276},{"stockId":3000000003961,"date":"2026-03-29T16:00:00.000Z","nv":3.9555,"tnv":3.9555},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003961,"nv":3.9705,"tnv":3.9705},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003961,"nv":3.9546,"tnv":3.9546},{"stockId":3000000003961,"date":"2026-03-24T16:00:00.000Z","nv":3.9962,"tnv":3.9962},{"stockId":3000000003961,"date":"2026-03-23T16:00:00.000Z","nv":3.9169,"tnv":3.9169},{"stockId":3000000003961,"date":"2026-03-22T16:00:00.000Z","nv":3.8336,"tnv":3.8336},{"stockId":3000000003961,"date":"2026-03-19T16:00:00.000Z","nv":3.9302,"tnv":3.9302},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003961,"nv":3.9185,"tnv":3.9185},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003961,"nv":4.0015,"tnv":4.0015},{"stockId":3000000003961,"date":"2026-03-16T16:00:00.000Z","nv":3.9095,"tnv":3.9095},{"stockId":3000000003961,"date":"2026-03-15T16:00:00.000Z","nv":4.0557,"tnv":4.0557},{"stockId":3000000003961,"date":"2026-03-12T16:00:00.000Z","nv":4.0818,"tnv":4.0818},{"stockId":3000000003961,"date":"2026-03-11T16:00:00.000Z","nv":4.1414,"tnv":4.1414},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003961,"nv":4.1704,"tnv":4.1704},{"stockId":3000000003961,"date":"2026-03-09T16:00:00.000Z","nv":4.1835,"tnv":4.1835},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003961,"nv":4.1038,"tnv":4.1038},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003961,"nv":4.203,"tnv":4.203},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003961,"nv":4.2016,"tnv":4.2016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003961,"nv":4.1487,"tnv":4.1487},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003961,"nv":4.1884,"tnv":4.1884},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003961,"nv":4.4157,"tnv":4.4157},{"stockId":3000000003961,"date":"2026-02-26T16:00:00.000Z","nv":4.4772,"tnv":4.4772},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003961,"nv":4.4291,"tnv":4.4291},{"stockId":3000000003961,"date":"2026-02-24T16:00:00.000Z","nv":4.3372,"tnv":4.3372},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003961,"nv":4.3707,"tnv":4.3707},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003961,"nv":4.3269,"tnv":4.3269},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003961,"nv":4.4013,"tnv":4.4013},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003961,"nv":4.2426,"tnv":4.2426},{"stockId":3000000003961,"date":"2026-02-09T16:00:00.000Z","nv":4.2726,"tnv":4.2726},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003961,"nv":4.2413,"tnv":4.2413},{"stockId":3000000003961,"date":"2026-02-05T16:00:00.000Z","nv":4.042,"tnv":4.042},{"stockId":3000000003961,"date":"2026-02-04T16:00:00.000Z","nv":4.0213,"tnv":4.0213},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003961,"nv":4.2181,"tnv":4.2181},{"stockId":3000000003961,"date":"2026-02-02T16:00:00.000Z","nv":4.2502,"tnv":4.2502},{"stockId":3000000003961,"date":"2026-02-01T16:00:00.000Z","nv":4.0195,"tnv":4.0195},{"stockId":3000000003961,"date":"2026-01-29T16:00:00.000Z","nv":4.1827,"tnv":4.1827},{"stockId":3000000003961,"date":"2026-01-28T16:00:00.000Z","nv":4.1241,"tnv":4.1241},{"stockId":3000000003961,"date":"2026-01-27T16:00:00.000Z","nv":4.2092,"tnv":4.2092},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003961,"nv":4.199,"tnv":4.199},{"stockId":3000000003961,"date":"2026-01-25T16:00:00.000Z","nv":4.1077,"tnv":4.1077},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003961,"nv":4.1217,"tnv":4.1217},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003961,"nv":4.0413,"tnv":4.0413},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003961,"nv":3.9392,"tnv":3.9392},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003961,"nv":3.8931,"tnv":3.8931},{"stockId":3000000003961,"date":"2026-01-18T16:00:00.000Z","nv":3.9783,"tnv":3.9783},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003961,"nv":3.9302,"tnv":3.9302},{"stockId":3000000003961,"date":"2026-01-14T16:00:00.000Z","nv":3.9008,"tnv":3.9008},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003961,"nv":3.8341,"tnv":3.8341},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003961,"nv":3.7995,"tnv":3.7995},{"stockId":3000000003961,"date":"2026-01-11T16:00:00.000Z","nv":3.8883,"tnv":3.8883},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003961,"nv":3.8259,"tnv":3.8259},{"stockId":3000000003961,"date":"2026-01-07T16:00:00.000Z","nv":3.7887,"tnv":3.7887},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003961,"nv":3.8102,"tnv":3.8102},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003961,"nv":3.7818,"tnv":3.7818},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003961,"nv":3.7735,"tnv":3.7735},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003961,"nv":3.6861,"tnv":3.6861},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003961,"nv":3.7281,"tnv":3.7281},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003961,"nv":3.7174,"tnv":3.7174},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003961,"nv":3.7218,"tnv":3.7218},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003961,"nv":3.7017,"tnv":3.7017},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003961,"nv":3.6879,"tnv":3.6879},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003961,"nv":3.5774,"tnv":3.5774},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003961,"nv":3.544,"tnv":3.544},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003961,"nv":3.4411,"tnv":3.4411},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003961,"nv":3.4517,"tnv":3.4517},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003961,"nv":3.5365,"tnv":3.5365},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003961,"nv":3.4026,"tnv":3.4026},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003961,"nv":3.4734,"tnv":3.4734},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003961,"nv":3.5362,"tnv":3.5362},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003961,"nv":3.461,"tnv":3.461},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003961,"nv":3.5202,"tnv":3.5202},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003961,"nv":3.5423,"tnv":3.5423},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003961,"nv":3.491,"tnv":3.491},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003961,"nv":3.379,"tnv":3.379},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003961,"nv":3.3226,"tnv":3.3226},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003961,"nv":3.3159,"tnv":3.3159},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003961,"nv":3.3418,"tnv":3.3418},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003961,"nv":3.3861,"tnv":3.3861},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003961,"nv":3.3638,"tnv":3.3638},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003961,"nv":3.3344,"tnv":3.3344},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003961,"nv":3.3524,"tnv":3.3524},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003961,"nv":3.2834,"tnv":3.2834},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003961,"nv":3.1811,"tnv":3.1811},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003961,"nv":3.1946,"tnv":3.1946},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003961,"nv":3.3728,"tnv":3.3728},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003961,"nv":3.3889,"tnv":3.3889},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003961,"nv":3.3938,"tnv":3.3938},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003961,"nv":3.4631,"tnv":3.4631},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003961,"nv":3.443,"tnv":3.443},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003961,"nv":3.5319,"tnv":3.5319},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003961,"nv":3.463,"tnv":3.463},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003961,"nv":3.5097,"tnv":3.5097},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003961,"nv":3.556,"tnv":3.556},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003961,"nv":3.5988,"tnv":3.5988},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003961,"nv":3.6347,"tnv":3.6347},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003961,"nv":3.5526,"tnv":3.5526},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003961,"nv":3.4871,"tnv":3.4871},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003961,"nv":3.5465,"tnv":3.5465},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003961,"nv":3.4962,"tnv":3.4962},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003961,"nv":3.597,"tnv":3.597},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003961,"nv":3.6624,"tnv":3.6624},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003961,"nv":3.525,"tnv":3.525},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003961,"nv":3.5247,"tnv":3.5247},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003961,"nv":3.4531,"tnv":3.4531},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003961,"nv":3.3133,"tnv":3.3133},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003961,"nv":3.3216,"tnv":3.3216},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003961,"nv":3.333,"tnv":3.333},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003961,"nv":3.2229,"tnv":3.2229},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003961,"nv":3.1945,"tnv":3.1945},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003961,"nv":3.3478,"tnv":3.3478},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003961,"nv":3.3255,"tnv":3.3255},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003961,"nv":3.2329,"tnv":3.2329},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003961,"nv":3.343,"tnv":3.343},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003961,"nv":3.3826,"tnv":3.3826},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003961,"nv":3.525,"tnv":3.525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003961,"nv":3.477,"tnv":3.477},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003961,"nv":3.483,"tnv":3.483},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003961,"nv":3.4133,"tnv":3.4133},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003961,"nv":3.5106,"tnv":3.5106},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003961,"nv":3.4682,"tnv":3.4682},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003961,"nv":3.4584,"tnv":3.4584},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003961,"nv":3.4477,"tnv":3.4477},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003961,"nv":3.3677,"tnv":3.3677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003961,"nv":3.3682,"tnv":3.3682},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003961,"nv":3.3244,"tnv":3.3244},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003961,"nv":3.2886,"tnv":3.2886},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003961,"nv":3.2654,"tnv":3.2654},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003961,"nv":3.2764,"tnv":3.2764},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003961,"nv":3.2516,"tnv":3.2516},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003961,"nv":3.139,"tnv":3.139},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003961,"nv":3.1064,"tnv":3.1064},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003961,"nv":3.1436,"tnv":3.1436},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003961,"nv":3.15,"tnv":3.15},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003961,"nv":3.004,"tnv":3.004},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003961,"nv":3.1311,"tnv":3.1311},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003961,"nv":3.1047,"tnv":3.1047},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003961,"nv":3.2224,"tnv":3.2224},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003961,"nv":3.1586,"tnv":3.1586},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003961,"nv":3.1152,"tnv":3.1152},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003961,"nv":2.9928,"tnv":2.9928},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003961,"nv":3.0026,"tnv":3.0026},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003961,"nv":3.0398,"tnv":3.0398},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003961,"nv":2.9515,"tnv":2.9515},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003961,"nv":2.8724,"tnv":2.8724},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003961,"nv":2.9126,"tnv":2.9126},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003961,"nv":2.9121,"tnv":2.9121},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003961,"nv":2.8828,"tnv":2.8828},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003961,"nv":2.7898,"tnv":2.7898},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003961,"nv":2.7191,"tnv":2.7191},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003961,"nv":2.7604,"tnv":2.7604},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003961,"nv":2.6684,"tnv":2.6684},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003961,"nv":2.6046,"tnv":2.6046},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003961,"nv":2.5324,"tnv":2.5324},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003961,"nv":2.5078,"tnv":2.5078},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003961,"nv":2.5255,"tnv":2.5255},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003961,"nv":2.5136,"tnv":2.5136},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003961,"nv":2.4973,"tnv":2.4973},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003961,"nv":2.4715,"tnv":2.4715},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003961,"nv":2.491,"tnv":2.491},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003961,"nv":2.4758,"tnv":2.4758},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003961,"nv":2.4749,"tnv":2.4749},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003961,"nv":2.4251,"tnv":2.4251},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003961,"nv":2.3831,"tnv":2.3831},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003961,"nv":2.3831,"tnv":2.3831},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003961,"nv":2.355,"tnv":2.355},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003961,"nv":2.3616,"tnv":2.3616},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003961,"nv":2.3649,"tnv":2.3649},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003961,"nv":2.3571,"tnv":2.3571},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003961,"nv":2.3721,"tnv":2.3721},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003961,"nv":2.3272,"tnv":2.3272},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003961,"nv":2.3334,"tnv":2.3334},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003961,"nv":2.2952,"tnv":2.2952},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003961,"nv":2.2713,"tnv":2.2713},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003961,"nv":2.2783,"tnv":2.2783},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003961,"nv":2.2873,"tnv":2.2873},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003961,"nv":2.2908,"tnv":2.2908},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003961,"nv":2.2186,"tnv":2.2186},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003961,"nv":2.2274,"tnv":2.2274},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003961,"nv":2.2252,"tnv":2.2252},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003961,"nv":2.2028,"tnv":2.2028},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003961,"nv":2.2143,"tnv":2.2143},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003961,"nv":2.2017,"tnv":2.2017},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003961,"nv":2.1607,"tnv":2.1607},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003961,"nv":2.1317,"tnv":2.1317},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003961,"nv":2.1497,"tnv":2.1497},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003961,"nv":2.1232,"tnv":2.1232},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003961,"nv":2.0957,"tnv":2.0957},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003961,"nv":2.086,"tnv":2.086},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003961,"nv":2.1024,"tnv":2.1024},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003961,"nv":2.1252,"tnv":2.1252},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003961,"nv":2.1055,"tnv":2.1055},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003961,"nv":2.1068,"tnv":2.1068},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003961,"nv":2.0911,"tnv":2.0911},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003961,"nv":2.1095,"tnv":2.1095},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003961,"nv":2.1048,"tnv":2.1048},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003961,"nv":2.0844,"tnv":2.0844},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003961,"nv":2.1004,"tnv":2.1004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003961,"nv":2.0842,"tnv":2.0842},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003961,"nv":2.0898,"tnv":2.0898},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003961,"nv":2.057,"tnv":2.057},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003961,"nv":2.0335,"tnv":2.0335},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003961,"nv":2.0248,"tnv":2.0248},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003961,"nv":2.0397,"tnv":2.0397},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003961,"nv":2.0084,"tnv":2.0084},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003961,"nv":2.0227,"tnv":2.0227},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003961,"nv":2.0429,"tnv":2.0429},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003961,"nv":2.0355,"tnv":2.0355},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003961,"nv":2.0529,"tnv":2.0529},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003961,"nv":2.0695,"tnv":2.0695},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003961,"nv":2.0754,"tnv":2.0754},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003961,"nv":2.0668,"tnv":2.0668},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003961,"nv":2.0616,"tnv":2.0616},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003961,"nv":2.059,"tnv":2.059},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003961,"nv":2.0932,"tnv":2.0932},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003961,"nv":2.0969,"tnv":2.0969},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003961,"nv":2.1059,"tnv":2.1059},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003961,"nv":2.0683,"tnv":2.0683},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003961,"nv":2.1069,"tnv":2.1069},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003961,"nv":2.099,"tnv":2.099},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003961,"nv":2.0958,"tnv":2.0958},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003961,"nv":2.0507,"tnv":2.0507},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003961,"nv":2.0344,"tnv":2.0344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003961,"nv":2.0233,"tnv":2.0233},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003961,"nv":2.0269,"tnv":2.0269},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003961,"nv":2.0255,"tnv":2.0255},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003961,"nv":2.0374,"tnv":2.0374},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003961,"nv":2.0349,"tnv":2.0349},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003961,"nv":2.0452,"tnv":2.0452},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003961,"nv":2.0227,"tnv":2.0227},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003961,"nv":2.0344,"tnv":2.0344},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003961,"nv":2.0323,"tnv":2.0323},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003961,"nv":2.0447,"tnv":2.0447},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003961,"nv":2.0602,"tnv":2.0602},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003961,"nv":2.0415,"tnv":2.0415},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003961,"nv":2.0082,"tnv":2.0082},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003961,"nv":1.973,"tnv":1.973},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003961,"nv":1.9299,"tnv":1.9299},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003961,"nv":1.9465,"tnv":1.9465},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003961,"nv":2.1511,"tnv":2.1511},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003961,"nv":2.1773,"tnv":2.1773},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003961,"nv":2.1847,"tnv":2.1847},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003961,"nv":2.174,"tnv":2.174},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003961,"nv":2.2067,"tnv":2.2067},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003961,"nv":2.2284,"tnv":2.2284},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003961,"nv":2.23,"tnv":2.23},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003961,"nv":2.2168,"tnv":2.2168},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003961,"nv":2.2339,"tnv":2.2339},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003961,"nv":2.2296,"tnv":2.2296},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003961,"nv":2.2821,"tnv":2.2821},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003961,"nv":2.2959,"tnv":2.2959},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003961,"nv":2.3267,"tnv":2.3267},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003961,"nv":2.3197,"tnv":2.3197},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003961,"nv":2.3141,"tnv":2.3141},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003961,"nv":2.2691,"tnv":2.2691},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003961,"nv":2.3292,"tnv":2.3292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003961,"nv":2.3338,"tnv":2.3338},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003961,"nv":2.332,"tnv":2.332},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003961,"nv":2.311,"tnv":2.311},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003961,"nv":2.304,"tnv":2.304},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003961,"nv":2.2665,"tnv":2.2665},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003961,"nv":2.2591,"tnv":2.2591},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003961,"nv":2.2314,"tnv":2.2314},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003961,"nv":2.2508,"tnv":2.2508},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003961,"nv":2.3441,"tnv":2.3441},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003961,"nv":2.3684,"tnv":2.3684},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003961,"nv":2.3151,"tnv":2.3151},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003961,"nv":2.3218,"tnv":2.3218},{"stockId":3000000003961,"date":"2025-02-20T16:00:00.000Z","nv":2.3217,"tnv":2.3217},{"stockId":3000000003961,"date":"2025-02-19T16:00:00.000Z","nv":2.2609,"tnv":2.2609},{"stockId":3000000003961,"date":"2025-02-18T16:00:00.000Z","nv":2.2672,"tnv":2.2672},{"stockId":3000000003961,"date":"2025-02-17T16:00:00.000Z","nv":2.2084,"tnv":2.2084},{"stockId":3000000003961,"date":"2025-02-16T16:00:00.000Z","nv":2.2387,"tnv":2.2387},{"stockId":3000000003961,"date":"2025-02-13T16:00:00.000Z","nv":2.1992,"tnv":2.1992},{"stockId":3000000003961,"date":"2025-02-12T16:00:00.000Z","nv":2.1862,"tnv":2.1862},{"stockId":3000000003961,"date":"2025-02-11T16:00:00.000Z","nv":2.2303,"tnv":2.2303},{"stockId":3000000003961,"date":"2025-02-10T16:00:00.000Z","nv":2.198,"tnv":2.198},{"stockId":3000000003961,"date":"2025-02-09T16:00:00.000Z","nv":2.231,"tnv":2.231},{"stockId":3000000003961,"date":"2025-02-06T16:00:00.000Z","nv":2.2337,"tnv":2.2337},{"stockId":3000000003961,"date":"2025-02-05T16:00:00.000Z","nv":2.1883,"tnv":2.1883},{"stockId":3000000003961,"date":"2025-02-04T16:00:00.000Z","nv":2.1387,"tnv":2.1387},{"stockId":3000000003961,"date":"2025-01-26T16:00:00.000Z","nv":2.1695,"tnv":2.1695},{"stockId":3000000003961,"date":"2025-01-23T16:00:00.000Z","nv":2.24,"tnv":2.24},{"stockId":3000000003961,"date":"2025-01-22T16:00:00.000Z","nv":2.2123,"tnv":2.2123},{"stockId":3000000003961,"date":"2025-01-21T16:00:00.000Z","nv":2.2355,"tnv":2.2355},{"stockId":3000000003961,"date":"2025-01-20T16:00:00.000Z","nv":2.243,"tnv":2.243},{"stockId":3000000003961,"date":"2025-01-19T16:00:00.000Z","nv":2.2326,"tnv":2.2326},{"stockId":3000000003961,"date":"2025-01-16T16:00:00.000Z","nv":2.2012,"tnv":2.2012},{"stockId":3000000003961,"date":"2025-01-15T16:00:00.000Z","nv":2.1888,"tnv":2.1888},{"stockId":3000000003961,"date":"2025-01-14T16:00:00.000Z","nv":2.1809,"tnv":2.1809},{"stockId":3000000003961,"date":"2025-01-13T16:00:00.000Z","nv":2.2038,"tnv":2.2038},{"stockId":3000000003961,"date":"2025-01-12T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000003961,"date":"2025-01-09T16:00:00.000Z","nv":2.1354,"tnv":2.1354},{"stockId":3000000003961,"date":"2025-01-08T16:00:00.000Z","nv":2.1856,"tnv":2.1856},{"stockId":3000000003961,"date":"2025-01-07T16:00:00.000Z","nv":2.1845,"tnv":2.1845},{"stockId":3000000003961,"date":"2025-01-06T16:00:00.000Z","nv":2.189,"tnv":2.189},{"stockId":3000000003961,"date":"2025-01-05T16:00:00.000Z","nv":2.1584,"tnv":2.1584},{"stockId":3000000003961,"date":"2025-01-02T16:00:00.000Z","nv":2.1409,"tnv":2.1409},{"stockId":3000000003961,"date":"2025-01-01T16:00:00.000Z","nv":2.1782,"tnv":2.1782},{"stockId":3000000003961,"date":"2024-12-30T16:00:00.000Z","nv":2.2418,"tnv":2.2418},{"stockId":3000000003961,"date":"2024-12-29T16:00:00.000Z","nv":2.2798,"tnv":2.2798},{"stockId":3000000003961,"date":"2024-12-26T16:00:00.000Z","nv":2.282,"tnv":2.282},{"stockId":3000000003961,"date":"2024-12-25T16:00:00.000Z","nv":2.3049,"tnv":2.3049},{"stockId":3000000003961,"date":"2024-12-24T16:00:00.000Z","nv":2.2868,"tnv":2.2868},{"stockId":3000000003961,"date":"2024-12-23T16:00:00.000Z","nv":2.2862,"tnv":2.2862},{"stockId":3000000003961,"date":"2024-12-22T16:00:00.000Z","nv":2.2542,"tnv":2.2542},{"stockId":3000000003961,"date":"2024-12-19T16:00:00.000Z","nv":2.2613,"tnv":2.2613},{"stockId":3000000003961,"date":"2024-12-18T16:00:00.000Z","nv":2.2638,"tnv":2.2638},{"stockId":3000000003961,"date":"2024-12-17T16:00:00.000Z","nv":2.2513,"tnv":2.2513},{"stockId":3000000003961,"date":"2024-12-16T16:00:00.000Z","nv":2.2565,"tnv":2.2565},{"stockId":3000000003961,"date":"2024-12-15T16:00:00.000Z","nv":2.2648,"tnv":2.2648},{"stockId":3000000003961,"date":"2024-12-12T16:00:00.000Z","nv":2.3012,"tnv":2.3012},{"stockId":3000000003961,"date":"2024-12-11T16:00:00.000Z","nv":2.357,"tnv":2.357},{"stockId":3000000003961,"date":"2024-12-10T16:00:00.000Z","nv":2.3282,"tnv":2.3282},{"stockId":3000000003961,"date":"2024-12-09T16:00:00.000Z","nv":2.3242,"tnv":2.3242},{"stockId":3000000003961,"date":"2024-12-08T16:00:00.000Z","nv":2.3221,"tnv":2.3221},{"stockId":3000000003961,"date":"2024-12-05T16:00:00.000Z","nv":2.3482,"tnv":2.3482},{"stockId":3000000003961,"date":"2024-12-04T16:00:00.000Z","nv":2.3416,"tnv":2.3416},{"stockId":3000000003961,"date":"2024-12-03T16:00:00.000Z","nv":2.3306,"tnv":2.3306},{"stockId":3000000003961,"date":"2024-12-02T16:00:00.000Z","nv":2.3818,"tnv":2.3818},{"stockId":3000000003961,"date":"2024-12-01T16:00:00.000Z","nv":2.3883,"tnv":2.3883},{"stockId":3000000003961,"date":"2024-11-28T16:00:00.000Z","nv":2.3671,"tnv":2.3671},{"stockId":3000000003961,"date":"2024-11-27T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000003961,"date":"2024-11-26T16:00:00.000Z","nv":2.3372,"tnv":2.3372},{"stockId":3000000003961,"date":"2024-11-25T16:00:00.000Z","nv":2.2834,"tnv":2.2834},{"stockId":3000000003961,"date":"2024-11-24T16:00:00.000Z","nv":2.2967,"tnv":2.2967},{"stockId":3000000003961,"date":"2024-11-21T16:00:00.000Z","nv":2.3147,"tnv":2.3147},{"stockId":3000000003961,"date":"2024-11-20T16:00:00.000Z","nv":2.3924,"tnv":2.3924},{"stockId":3000000003961,"date":"2024-11-19T16:00:00.000Z","nv":2.4136,"tnv":2.4136},{"stockId":3000000003961,"date":"2024-11-18T16:00:00.000Z","nv":2.4008,"tnv":2.4008},{"stockId":3000000003961,"date":"2024-11-17T16:00:00.000Z","nv":2.3279,"tnv":2.3279},{"stockId":3000000003961,"date":"2024-11-14T16:00:00.000Z","nv":2.4021,"tnv":2.4021},{"stockId":3000000003961,"date":"2024-11-13T16:00:00.000Z","nv":2.4714,"tnv":2.4714},{"stockId":3000000003961,"date":"2024-11-12T16:00:00.000Z","nv":2.5415,"tnv":2.5415},{"stockId":3000000003961,"date":"2024-11-11T16:00:00.000Z","nv":2.5084,"tnv":2.5084},{"stockId":3000000003961,"date":"2024-11-10T16:00:00.000Z","nv":2.5171,"tnv":2.5171},{"stockId":3000000003961,"date":"2024-11-07T16:00:00.000Z","nv":2.4328,"tnv":2.4328},{"stockId":3000000003961,"date":"2024-11-06T16:00:00.000Z","nv":2.4163,"tnv":2.4163},{"stockId":3000000003961,"date":"2024-11-05T16:00:00.000Z","nv":2.4324,"tnv":2.4324},{"stockId":3000000003961,"date":"2024-11-04T16:00:00.000Z","nv":2.4408,"tnv":2.4408},{"stockId":3000000003961,"date":"2024-11-03T16:00:00.000Z","nv":2.3807,"tnv":2.3807},{"stockId":3000000003961,"date":"2024-10-31T16:00:00.000Z","nv":2.3462,"tnv":2.3462},{"stockId":3000000003961,"date":"2024-10-30T16:00:00.000Z","nv":2.4243,"tnv":2.4243},{"stockId":3000000003961,"date":"2024-10-29T16:00:00.000Z","nv":2.4092,"tnv":2.4092},{"stockId":3000000003961,"date":"2024-10-28T16:00:00.000Z","nv":2.3936,"tnv":2.3936},{"stockId":3000000003961,"date":"2024-10-27T16:00:00.000Z","nv":2.4549,"tnv":2.4549},{"stockId":3000000003961,"date":"2024-10-24T16:00:00.000Z","nv":2.485,"tnv":2.485},{"stockId":3000000003961,"date":"2024-10-23T16:00:00.000Z","nv":2.3959,"tnv":2.3959},{"stockId":3000000003961,"date":"2024-10-22T16:00:00.000Z","nv":2.4423,"tnv":2.4423},{"stockId":3000000003961,"date":"2024-10-21T16:00:00.000Z","nv":2.4427,"tnv":2.4427},{"stockId":3000000003961,"date":"2024-10-20T16:00:00.000Z","nv":2.41,"tnv":2.41},{"stockId":3000000003961,"date":"2024-10-17T16:00:00.000Z","nv":2.3833,"tnv":2.3833},{"stockId":3000000003961,"date":"2024-10-16T16:00:00.000Z","nv":2.2518,"tnv":2.2518},{"stockId":3000000003961,"date":"2024-10-15T16:00:00.000Z","nv":2.2578,"tnv":2.2578},{"stockId":3000000003961,"date":"2024-10-14T16:00:00.000Z","nv":2.3071,"tnv":2.3071},{"stockId":3000000003961,"date":"2024-10-13T16:00:00.000Z","nv":2.3655,"tnv":2.3655},{"stockId":3000000003961,"date":"2024-10-10T16:00:00.000Z","nv":2.319,"tnv":2.319},{"stockId":3000000003961,"date":"2024-10-09T16:00:00.000Z","nv":2.4038,"tnv":2.4038},{"stockId":3000000003961,"date":"2024-10-08T16:00:00.000Z","nv":2.4265,"tnv":2.4265},{"stockId":3000000003961,"date":"2024-10-07T16:00:00.000Z","nv":2.6443,"tnv":2.6443},{"stockId":3000000003961,"date":"2024-09-29T16:00:00.000Z","nv":2.3604,"tnv":2.3604},{"stockId":3000000003961,"date":"2024-09-26T16:00:00.000Z","nv":2.1102,"tnv":2.1102},{"stockId":3000000003961,"date":"2024-09-25T16:00:00.000Z","nv":1.9921,"tnv":1.9921},{"stockId":3000000003961,"date":"2024-09-24T16:00:00.000Z","nv":1.9412,"tnv":1.9412},{"stockId":3000000003961,"date":"2024-09-23T16:00:00.000Z","nv":1.9471,"tnv":1.9471},{"stockId":3000000003961,"date":"2024-09-22T16:00:00.000Z","nv":1.8746,"tnv":1.8746},{"stockId":3000000003961,"date":"2024-09-19T16:00:00.000Z","nv":1.8936,"tnv":1.8936},{"stockId":3000000003961,"date":"2024-09-18T16:00:00.000Z","nv":1.9035,"tnv":1.9035},{"stockId":3000000003961,"date":"2024-09-17T16:00:00.000Z","nv":1.9069,"tnv":1.9069},{"stockId":3000000003961,"date":"2024-09-12T16:00:00.000Z","nv":1.901,"tnv":1.901},{"stockId":3000000003961,"date":"2024-09-11T16:00:00.000Z","nv":1.8956,"tnv":1.8956},{"stockId":3000000003961,"date":"2024-09-10T16:00:00.000Z","nv":1.899,"tnv":1.899},{"stockId":3000000003961,"date":"2024-09-09T16:00:00.000Z","nv":1.8765,"tnv":1.8765},{"stockId":3000000003961,"date":"2024-09-08T16:00:00.000Z","nv":1.8567,"tnv":1.8567},{"stockId":3000000003961,"date":"2024-09-05T16:00:00.000Z","nv":1.867,"tnv":1.867},{"stockId":3000000003961,"date":"2024-09-04T16:00:00.000Z","nv":1.9054,"tnv":1.9054},{"stockId":3000000003961,"date":"2024-09-03T16:00:00.000Z","nv":1.9033,"tnv":1.9033},{"stockId":3000000003961,"date":"2024-09-02T16:00:00.000Z","nv":1.9199,"tnv":1.9199},{"stockId":3000000003961,"date":"2024-09-01T16:00:00.000Z","nv":1.8897,"tnv":1.8897},{"stockId":3000000003961,"date":"2024-08-29T16:00:00.000Z","nv":1.9143,"tnv":1.9143},{"stockId":3000000003961,"date":"2024-08-28T16:00:00.000Z","nv":1.8763,"tnv":1.8763},{"stockId":3000000003961,"date":"2024-08-27T16:00:00.000Z","nv":1.8698,"tnv":1.8698},{"stockId":3000000003961,"date":"2024-08-26T16:00:00.000Z","nv":1.8547,"tnv":1.8547},{"stockId":3000000003961,"date":"2024-08-25T16:00:00.000Z","nv":1.8676,"tnv":1.8676},{"stockId":3000000003961,"date":"2024-08-22T16:00:00.000Z","nv":1.8778,"tnv":1.8778},{"stockId":3000000003961,"date":"2024-08-21T16:00:00.000Z","nv":1.8818,"tnv":1.8818},{"stockId":3000000003961,"date":"2024-08-20T16:00:00.000Z","nv":1.8846,"tnv":1.8846},{"stockId":3000000003961,"date":"2024-08-19T16:00:00.000Z","nv":1.8888,"tnv":1.8888},{"stockId":3000000003961,"date":"2024-08-18T16:00:00.000Z","nv":1.9076,"tnv":1.9076},{"stockId":3000000003961,"date":"2024-08-15T16:00:00.000Z","nv":1.9106,"tnv":1.9106},{"stockId":3000000003961,"date":"2024-08-14T16:00:00.000Z","nv":1.9147,"tnv":1.9147},{"stockId":3000000003961,"date":"2024-08-13T16:00:00.000Z","nv":1.9131,"tnv":1.9131},{"stockId":3000000003961,"date":"2024-08-12T16:00:00.000Z","nv":1.9426,"tnv":1.9426},{"stockId":3000000003961,"date":"2024-08-11T16:00:00.000Z","nv":1.9367,"tnv":1.9367},{"stockId":3000000003961,"date":"2024-08-08T16:00:00.000Z","nv":1.9352,"tnv":1.9352},{"stockId":3000000003961,"date":"2024-08-07T16:00:00.000Z","nv":1.9416,"tnv":1.9416},{"stockId":3000000003961,"date":"2024-08-06T16:00:00.000Z","nv":1.9559,"tnv":1.9559},{"stockId":3000000003961,"date":"2024-08-05T16:00:00.000Z","nv":1.9546,"tnv":1.9546},{"stockId":3000000003961,"date":"2024-08-04T16:00:00.000Z","nv":1.9073,"tnv":1.9073},{"stockId":3000000003961,"date":"2024-08-01T16:00:00.000Z","nv":1.9592,"tnv":1.9592},{"stockId":3000000003961,"date":"2024-07-31T16:00:00.000Z","nv":2.0195,"tnv":2.0195}],"influencesList":[]}