window.pageData = {"startDate":"2024-04-16T14:12:04.452Z","endDate":"2026-04-16T14:12:04.452Z","stock":{"_id":3000000005186,"stockCode":"005186","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":420613000,"market":"a","tickerId":5186,"custody":"广发银行股份有限公司","name":"长安鑫兴灵活配置混合型证券投资基金","shortName":"长安鑫兴混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-11-28T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundShortName":"长安鑫兴混合","pinyin":"caxxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50680000","tickerId":50680000,"name":"长安基金管理有限公司"},"managers":[{"name":"张云凯","stockType":"fund_manager","stockCode":"j101019668","exchange":"fm","tickerId":262511241860}],"hotMetrics":{"fss":{"stockId":3000000005186,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5164,"f_ins_h_s_r_c_hy":0.01529999999999998,"f_ins_h_s_r_c_1y":0.07509999999999994,"f_ind_h_s_r":0.4836,"f_ind_h_s_r_c_hy":-0.015300000000000036,"f_ind_h_s_r_c_1y":-0.0751,"f_h_a":1016,"f_h_s_a":27217,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005186,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.06893106893106893,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.5865531543331151,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.11219620463877483,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.07565714285714285,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.06137400912803267,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.0319231767453932,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.010036363636363637,"f_p_r_y5_ssc":4235,"f_p_r_y5_ssrp":0.02149267831837506,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.11133135117277833},"fp":{"stockId":3000000005186,"type":"fp","f_p_r_fys":0.17854871533960792,"f_p_r_m1":-0.0063538873994644085,"f_p_r_m3":0.06834428686728922,"f_p_r_m6":0.2498482498145278,"f_p_r_y1":0.9018370279146137,"f_p_r_y3":1.3374747729566105,"f_p_r_y5":1.2920841063698179,"f_cagr_p_r_fs":0.16923150980694546,"f_p_r_d1":0.002634567340449756,"f_p_r_y2":1.4088782009619125,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000005186,"type":"ff","f_m_f":197381,"f_m_f_r":0.01,"f_c_f":19738,"f_c_f_r":0.001,"f_m_a_c_f":217119,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000005186,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":3.8119,"f_nv_cr":0.028492027089010552},"f_as":{"stockId":3000000005186,"type":"f_as","f_tas":47536799.9448,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005187,"stockCode":"005187","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":420613000,"market":"a","tickerId":5187,"custody":"广发银行股份有限公司","name":"长安鑫兴灵活配置混合型证券投资基金","shortName":"长安鑫兴混合C","fundSecondLevel":"hybrid","__csrcFundId":4867,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.275Z","inceptionDate":"2017-11-28T16:00:00.000Z","fundCollectionId":4000050680000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"caxxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":2497,"holdings":135000,"marketCap":3341250,"netValueRatio":0.0539,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6644250168123751,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":600426,"holdings":105000,"marketCap":3300150,"netValueRatio":0.0532,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19265593111464074,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":600486,"holdings":47000,"marketCap":3261330,"netValueRatio":0.0526,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0354462051709753,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":603799,"holdings":47000,"marketCap":3208220,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":600316,"holdings":90000,"marketCap":3141900,"netValueRatio":0.0506,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0788918205804745,"stock":{"stockCode":"600316","exchange":"sh","stockType":"company","tickerId":600316,"name":"洪都航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":688,"holdings":112000,"marketCap":3113600,"netValueRatio":0.0502,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.8533333333333335,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":600893,"holdings":77000,"marketCap":3082310,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05097202465623485,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":768,"holdings":120000,"marketCap":3045600,"netValueRatio":0.0491,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.055452177149237336,"stock":{"stockCode":"000768","exchange":"sz","stockType":"company","tickerId":768,"name":"中航西飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":831,"holdings":65000,"marketCap":3018600,"netValueRatio":0.0487,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10260869565217334,"stock":{"stockCode":"000831","exchange":"sz","stockType":"company","tickerId":831,"name":"中国稀土"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005186,"stockId":600259,"holdings":53000,"marketCap":2981780,"netValueRatio":0.0481,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.025632144094214993,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}}],"lastFsMetrics":{"latestTurnoverRate":6.764909444261833,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005186,"date":"2026-04-15T16:00:00.000Z","nv":3.8119,"tnv":3.8119},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005186,"nv":3.7063,"tnv":3.7063},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005186,"nv":3.7651,"tnv":3.7651},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005186,"nv":3.7574,"tnv":3.7574},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005186,"nv":3.671,"tnv":3.671},{"stockId":3000000005186,"date":"2026-04-08T16:00:00.000Z","nv":3.6212,"tnv":3.6212},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005186,"nv":3.6401,"tnv":3.6401},{"stockId":3000000005186,"date":"2026-04-06T16:00:00.000Z","nv":3.4891,"tnv":3.4891},{"stockId":3000000005186,"date":"2026-04-02T16:00:00.000Z","nv":3.4841,"tnv":3.4841},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005186,"nv":3.5337,"tnv":3.5337},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005186,"nv":3.5698,"tnv":3.5698},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005186,"nv":3.5298,"tnv":3.5298},{"stockId":3000000005186,"date":"2026-03-29T16:00:00.000Z","nv":3.5973,"tnv":3.5973},{"stockId":3000000005186,"date":"2026-03-26T16:00:00.000Z","nv":3.5974,"tnv":3.5974},{"stockId":3000000005186,"date":"2026-03-25T16:00:00.000Z","nv":3.5101,"tnv":3.5101},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005186,"nv":3.5533,"tnv":3.5533},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005186,"nv":3.4536,"tnv":3.4536},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005186,"nv":3.3771,"tnv":3.3771},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005186,"nv":3.4686,"tnv":3.4686},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005186,"nv":3.5049,"tnv":3.5049},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005186,"nv":3.6544,"tnv":3.6544},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005186,"nv":3.6459,"tnv":3.6459},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005186,"nv":3.6977,"tnv":3.6977},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005186,"nv":3.73,"tnv":3.73},{"stockId":3000000005186,"date":"2026-03-11T16:00:00.000Z","nv":3.7881,"tnv":3.7881},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005186,"nv":3.8233,"tnv":3.8233},{"stockId":3000000005186,"date":"2026-03-09T16:00:00.000Z","nv":3.8522,"tnv":3.8522},{"stockId":3000000005186,"date":"2026-03-08T16:00:00.000Z","nv":3.8047,"tnv":3.8047},{"stockId":3000000005186,"date":"2026-03-05T16:00:00.000Z","nv":3.8343,"tnv":3.8343},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005186,"nv":3.8146,"tnv":3.8146},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005186,"nv":3.8265,"tnv":3.8265},{"stockId":3000000005186,"date":"2026-03-02T16:00:00.000Z","nv":3.8267,"tnv":3.8267},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005186,"nv":3.9797,"tnv":3.9797},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005186,"nv":3.9778,"tnv":3.9778},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005186,"nv":3.9137,"tnv":3.9137},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005186,"nv":3.9357,"tnv":3.9357},{"stockId":3000000005186,"date":"2026-02-23T16:00:00.000Z","nv":3.8554,"tnv":3.8554},{"stockId":3000000005186,"date":"2026-02-12T16:00:00.000Z","nv":3.8309,"tnv":3.8309},{"stockId":3000000005186,"date":"2026-02-11T16:00:00.000Z","nv":3.8452,"tnv":3.8452},{"stockId":3000000005186,"date":"2026-02-10T16:00:00.000Z","nv":3.7619,"tnv":3.7619},{"stockId":3000000005186,"date":"2026-02-09T16:00:00.000Z","nv":3.7351,"tnv":3.7351},{"stockId":3000000005186,"date":"2026-02-08T16:00:00.000Z","nv":3.7362,"tnv":3.7362},{"stockId":3000000005186,"date":"2026-02-05T16:00:00.000Z","nv":3.6738,"tnv":3.6738},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005186,"nv":3.6758,"tnv":3.6758},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005186,"nv":3.743,"tnv":3.743},{"stockId":3000000005186,"date":"2026-02-02T16:00:00.000Z","nv":3.7154,"tnv":3.7154},{"stockId":3000000005186,"date":"2026-02-01T16:00:00.000Z","nv":3.5802,"tnv":3.5802},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005186,"nv":3.6821,"tnv":3.6821},{"stockId":3000000005186,"date":"2026-01-28T16:00:00.000Z","nv":3.7278,"tnv":3.7278},{"stockId":3000000005186,"date":"2026-01-27T16:00:00.000Z","nv":3.7233,"tnv":3.7233},{"stockId":3000000005186,"date":"2026-01-26T16:00:00.000Z","nv":3.708,"tnv":3.708},{"stockId":3000000005186,"date":"2026-01-25T16:00:00.000Z","nv":3.6918,"tnv":3.6918},{"stockId":3000000005186,"date":"2026-01-22T16:00:00.000Z","nv":3.6511,"tnv":3.6511},{"stockId":3000000005186,"date":"2026-01-21T16:00:00.000Z","nv":3.612,"tnv":3.612},{"stockId":3000000005186,"date":"2026-01-20T16:00:00.000Z","nv":3.5653,"tnv":3.5653},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005186,"nv":3.5003,"tnv":3.5003},{"stockId":3000000005186,"date":"2026-01-18T16:00:00.000Z","nv":3.5566,"tnv":3.5566},{"stockId":3000000005186,"date":"2026-01-15T16:00:00.000Z","nv":3.467,"tnv":3.467},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005186,"nv":3.4692,"tnv":3.4692},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005186,"nv":3.4115,"tnv":3.4115},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005186,"nv":3.418,"tnv":3.418},{"stockId":3000000005186,"date":"2026-01-11T16:00:00.000Z","nv":3.4611,"tnv":3.4611},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005186,"nv":3.3927,"tnv":3.3927},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005186,"nv":3.3701,"tnv":3.3701},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005186,"nv":3.3314,"tnv":3.3314},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005186,"nv":3.3128,"tnv":3.3128},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005186,"nv":3.2238,"tnv":3.2238},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005186,"nv":3.1448,"tnv":3.1448},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005186,"nv":3.1533,"tnv":3.1533},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005186,"nv":3.1466,"tnv":3.1466},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005186,"nv":3.1675,"tnv":3.1675},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005186,"nv":3.1194,"tnv":3.1194},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005186,"nv":3.1091,"tnv":3.1091},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005186,"nv":3.0535,"tnv":3.0535},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005186,"nv":3.0595,"tnv":3.0595},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005186,"nv":3.0156,"tnv":3.0156},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005186,"nv":2.9862,"tnv":2.9862},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005186,"nv":2.9834,"tnv":2.9834},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005186,"nv":2.8987,"tnv":2.8987},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005186,"nv":2.9564,"tnv":2.9564},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005186,"nv":2.9718,"tnv":2.9718},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005186,"nv":2.9585,"tnv":2.9585},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005186,"nv":2.9855,"tnv":2.9855},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005186,"nv":2.971,"tnv":2.971},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005186,"nv":2.9959,"tnv":2.9959},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005186,"nv":2.9273,"tnv":2.9273},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005186,"nv":2.8575,"tnv":2.8575},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005186,"nv":2.8588,"tnv":2.8588},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005186,"nv":2.8883,"tnv":2.8883},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005186,"nv":2.9116,"tnv":2.9116},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005186,"nv":2.889,"tnv":2.889},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005186,"nv":2.8616,"tnv":2.8616},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005186,"nv":2.8554,"tnv":2.8554},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005186,"nv":2.8626,"tnv":2.8626},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005186,"nv":2.8271,"tnv":2.8271},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005186,"nv":2.7824,"tnv":2.7824},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005186,"nv":2.8707,"tnv":2.8707},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005186,"nv":2.8728,"tnv":2.8728},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005186,"nv":2.869,"tnv":2.869},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005186,"nv":2.9045,"tnv":2.9045},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005186,"nv":2.89,"tnv":2.89},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005186,"nv":2.9175,"tnv":2.9175},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005186,"nv":2.8835,"tnv":2.8835},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005186,"nv":2.8772,"tnv":2.8772},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005186,"nv":2.898,"tnv":2.898},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005186,"nv":2.9014,"tnv":2.9014},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005186,"nv":2.9199,"tnv":2.9199},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005186,"nv":2.8503,"tnv":2.8503},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005186,"nv":2.8598,"tnv":2.8598},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005186,"nv":2.9272,"tnv":2.9272},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005186,"nv":2.9671,"tnv":2.9671},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005186,"nv":3.0099,"tnv":3.0099},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005186,"nv":3.0397,"tnv":3.0397},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005186,"nv":2.9694,"tnv":2.9694},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005186,"nv":2.9859,"tnv":2.9859},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005186,"nv":2.924,"tnv":2.924},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005186,"nv":2.8444,"tnv":2.8444},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005186,"nv":2.8486,"tnv":2.8486},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005186,"nv":2.8749,"tnv":2.8749},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005186,"nv":2.8264,"tnv":2.8264},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005186,"nv":2.8188,"tnv":2.8188},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005186,"nv":2.9091,"tnv":2.9091},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005186,"nv":2.9654,"tnv":2.9654},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005186,"nv":2.9779,"tnv":2.9779},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005186,"nv":3.0299,"tnv":3.0299},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005186,"nv":2.959,"tnv":2.959},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005186,"nv":3.0208,"tnv":3.0208},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005186,"nv":2.9271,"tnv":2.9271},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005186,"nv":2.8739,"tnv":2.8739},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005186,"nv":2.8248,"tnv":2.8248},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005186,"nv":2.8532,"tnv":2.8532},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005186,"nv":2.8465,"tnv":2.8465},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005186,"nv":2.7675,"tnv":2.7675},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005186,"nv":2.7871,"tnv":2.7871},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005186,"nv":2.7121,"tnv":2.7121},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005186,"nv":2.6952,"tnv":2.6952},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005186,"nv":2.718,"tnv":2.718},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005186,"nv":2.7003,"tnv":2.7003},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005186,"nv":2.6671,"tnv":2.6671},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005186,"nv":2.6626,"tnv":2.6626},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005186,"nv":2.688,"tnv":2.688},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005186,"nv":2.6038,"tnv":2.6038},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005186,"nv":2.6143,"tnv":2.6143},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005186,"nv":2.6504,"tnv":2.6504},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005186,"nv":2.5937,"tnv":2.5937},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005186,"nv":2.5164,"tnv":2.5164},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005186,"nv":2.5881,"tnv":2.5881},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005186,"nv":2.6711,"tnv":2.6711},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005186,"nv":2.7485,"tnv":2.7485},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005186,"nv":2.7123,"tnv":2.7123},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005186,"nv":2.7172,"tnv":2.7172},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005186,"nv":2.6753,"tnv":2.6753},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005186,"nv":2.7015,"tnv":2.7015},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005186,"nv":2.7066,"tnv":2.7066},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005186,"nv":2.6502,"tnv":2.6502},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005186,"nv":2.6026,"tnv":2.6026},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005186,"nv":2.6004,"tnv":2.6004},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005186,"nv":2.5864,"tnv":2.5864},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005186,"nv":2.5833,"tnv":2.5833},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005186,"nv":2.503,"tnv":2.503},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005186,"nv":2.4587,"tnv":2.4587},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005186,"nv":2.4837,"tnv":2.4837},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005186,"nv":2.4368,"tnv":2.4368},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005186,"nv":2.442,"tnv":2.442},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005186,"nv":2.3907,"tnv":2.3907},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005186,"nv":2.4115,"tnv":2.4115},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005186,"nv":2.4135,"tnv":2.4135},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005186,"nv":2.3739,"tnv":2.3739},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005186,"nv":2.374,"tnv":2.374},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005186,"nv":2.3435,"tnv":2.3435},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005186,"nv":2.3173,"tnv":2.3173},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005186,"nv":2.3075,"tnv":2.3075},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005186,"nv":2.3599,"tnv":2.3599},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005186,"nv":2.3227,"tnv":2.3227},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005186,"nv":2.3029,"tnv":2.3029},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005186,"nv":2.2831,"tnv":2.2831},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005186,"nv":2.2413,"tnv":2.2413},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005186,"nv":2.2516,"tnv":2.2516},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005186,"nv":2.2422,"tnv":2.2422},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005186,"nv":2.2041,"tnv":2.2041},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005186,"nv":2.1895,"tnv":2.1895},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005186,"nv":2.1547,"tnv":2.1547},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005186,"nv":2.1468,"tnv":2.1468},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005186,"nv":2.1486,"tnv":2.1486},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005186,"nv":2.1432,"tnv":2.1432},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005186,"nv":2.1173,"tnv":2.1173},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005186,"nv":2.1212,"tnv":2.1212},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005186,"nv":2.1322,"tnv":2.1322},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005186,"nv":2.0963,"tnv":2.0963},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005186,"nv":2.0947,"tnv":2.0947},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005186,"nv":2.1125,"tnv":2.1125},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005186,"nv":2.1033,"tnv":2.1033},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005186,"nv":2.1301,"tnv":2.1301},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005186,"nv":2.139,"tnv":2.139},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005186,"nv":2.1183,"tnv":2.1183},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005186,"nv":2.1131,"tnv":2.1131},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005186,"nv":2.1362,"tnv":2.1362},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005186,"nv":2.1018,"tnv":2.1018},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005186,"nv":2.0573,"tnv":2.0573},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005186,"nv":2.0327,"tnv":2.0327},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005186,"nv":2.0554,"tnv":2.0554},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005186,"nv":2.0687,"tnv":2.0687},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005186,"nv":2.0642,"tnv":2.0642},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005186,"nv":2.0723,"tnv":2.0723},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005186,"nv":2.0555,"tnv":2.0555},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005186,"nv":2.0659,"tnv":2.0659},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005186,"nv":2.0622,"tnv":2.0622},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005186,"nv":2.0407,"tnv":2.0407},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005186,"nv":2.067,"tnv":2.067},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005186,"nv":2.0556,"tnv":2.0556},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005186,"nv":2.0584,"tnv":2.0584},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005186,"nv":2.0455,"tnv":2.0455},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005186,"nv":2.0319,"tnv":2.0319},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005186,"nv":2.0179,"tnv":2.0179},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005186,"nv":2.0367,"tnv":2.0367},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005186,"nv":1.996,"tnv":1.996},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005186,"nv":2.0002,"tnv":2.0002},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005186,"nv":2.0207,"tnv":2.0207},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005186,"nv":2.0127,"tnv":2.0127},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005186,"nv":2.03,"tnv":2.03},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005186,"nv":2.0478,"tnv":2.0478},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005186,"nv":2.0483,"tnv":2.0483},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005186,"nv":2.0341,"tnv":2.0341},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005186,"nv":2.0305,"tnv":2.0305},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005186,"nv":2.0047,"tnv":2.0047},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005186,"nv":2.0462,"tnv":2.0462},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005186,"nv":2.0413,"tnv":2.0413},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005186,"nv":2.0495,"tnv":2.0495},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005186,"nv":2.0245,"tnv":2.0245},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005186,"nv":2.0595,"tnv":2.0595},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005186,"nv":2.043,"tnv":2.043},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005186,"nv":2.0357,"tnv":2.0357},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005186,"nv":1.9807,"tnv":1.9807},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005186,"nv":1.9555,"tnv":1.9555},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005186,"nv":1.9455,"tnv":1.9455},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005186,"nv":1.9629,"tnv":1.9629},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005186,"nv":1.9512,"tnv":1.9512},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005186,"nv":1.9766,"tnv":1.9766},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005186,"nv":1.9441,"tnv":1.9441},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005186,"nv":1.9609,"tnv":1.9609},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005186,"nv":1.9108,"tnv":1.9108},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005186,"nv":1.9099,"tnv":1.9099},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005186,"nv":1.9109,"tnv":1.9109},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005186,"nv":1.9488,"tnv":1.9488},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005186,"nv":1.9566,"tnv":1.9566},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005186,"nv":1.9391,"tnv":1.9391},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005186,"nv":1.9064,"tnv":1.9064},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005186,"nv":1.8636,"tnv":1.8636},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005186,"nv":1.8208,"tnv":1.8208},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005186,"nv":1.8253,"tnv":1.8253},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005186,"nv":2.0448,"tnv":2.0448},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005186,"nv":2.0767,"tnv":2.0767},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005186,"nv":2.0727,"tnv":2.0727},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005186,"nv":2.0585,"tnv":2.0585},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005186,"nv":2.0637,"tnv":2.0637},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005186,"nv":2.0833,"tnv":2.0833},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005186,"nv":2.0832,"tnv":2.0832},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005186,"nv":2.0885,"tnv":2.0885},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005186,"nv":2.1048,"tnv":2.1048},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005186,"nv":2.1224,"tnv":2.1224},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005186,"nv":2.1777,"tnv":2.1777},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005186,"nv":2.1924,"tnv":2.1924},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005186,"nv":2.2094,"tnv":2.2094},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005186,"nv":2.2074,"tnv":2.2074},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005186,"nv":2.205,"tnv":2.205},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005186,"nv":2.161,"tnv":2.161},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005186,"nv":2.1978,"tnv":2.1978},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005186,"nv":2.1924,"tnv":2.1924},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005186,"nv":2.2073,"tnv":2.2073},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005186,"nv":2.2015,"tnv":2.2015},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005186,"nv":2.2128,"tnv":2.2128},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005186,"nv":2.1356,"tnv":2.1356},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005186,"nv":2.1343,"tnv":2.1343},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005186,"nv":2.1131,"tnv":2.1131},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005186,"nv":2.0885,"tnv":2.0885},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005186,"nv":2.1901,"tnv":2.1901},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005186,"nv":2.2088,"tnv":2.2088},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005186,"nv":2.1994,"tnv":2.1994},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005186,"nv":2.1964,"tnv":2.1964},{"stockId":3000000005186,"date":"2025-02-20T16:00:00.000Z","nv":2.19,"tnv":2.19},{"stockId":3000000005186,"date":"2025-02-19T16:00:00.000Z","nv":2.1215,"tnv":2.1215},{"stockId":3000000005186,"date":"2025-02-18T16:00:00.000Z","nv":2.0954,"tnv":2.0954},{"stockId":3000000005186,"date":"2025-02-17T16:00:00.000Z","nv":2.0196,"tnv":2.0196},{"stockId":3000000005186,"date":"2025-02-16T16:00:00.000Z","nv":2.1135,"tnv":2.1135},{"stockId":3000000005186,"date":"2025-02-13T16:00:00.000Z","nv":2.0828,"tnv":2.0828},{"stockId":3000000005186,"date":"2025-02-12T16:00:00.000Z","nv":2.0596,"tnv":2.0596},{"stockId":3000000005186,"date":"2025-02-11T16:00:00.000Z","nv":2.0859,"tnv":2.0859},{"stockId":3000000005186,"date":"2025-02-10T16:00:00.000Z","nv":2.067,"tnv":2.067},{"stockId":3000000005186,"date":"2025-02-09T16:00:00.000Z","nv":2.0973,"tnv":2.0973},{"stockId":3000000005186,"date":"2025-02-06T16:00:00.000Z","nv":2.0442,"tnv":2.0442},{"stockId":3000000005186,"date":"2025-02-05T16:00:00.000Z","nv":2.0209,"tnv":2.0209},{"stockId":3000000005186,"date":"2025-02-04T16:00:00.000Z","nv":1.9456,"tnv":1.9456},{"stockId":3000000005186,"date":"2025-01-26T16:00:00.000Z","nv":1.9316,"tnv":1.9316},{"stockId":3000000005186,"date":"2025-01-23T16:00:00.000Z","nv":1.9688,"tnv":1.9688},{"stockId":3000000005186,"date":"2025-01-22T16:00:00.000Z","nv":1.9441,"tnv":1.9441},{"stockId":3000000005186,"date":"2025-01-21T16:00:00.000Z","nv":1.9611,"tnv":1.9611},{"stockId":3000000005186,"date":"2025-01-20T16:00:00.000Z","nv":1.9628,"tnv":1.9628},{"stockId":3000000005186,"date":"2025-01-19T16:00:00.000Z","nv":1.9599,"tnv":1.9599},{"stockId":3000000005186,"date":"2025-01-16T16:00:00.000Z","nv":1.9409,"tnv":1.9409},{"stockId":3000000005186,"date":"2025-01-15T16:00:00.000Z","nv":1.9274,"tnv":1.9274},{"stockId":3000000005186,"date":"2025-01-14T16:00:00.000Z","nv":1.9233,"tnv":1.9233},{"stockId":3000000005186,"date":"2025-01-13T16:00:00.000Z","nv":1.9513,"tnv":1.9513},{"stockId":3000000005186,"date":"2025-01-12T16:00:00.000Z","nv":1.8664,"tnv":1.8664},{"stockId":3000000005186,"date":"2025-01-09T16:00:00.000Z","nv":1.8713,"tnv":1.8713},{"stockId":3000000005186,"date":"2025-01-08T16:00:00.000Z","nv":1.8805,"tnv":1.8805},{"stockId":3000000005186,"date":"2025-01-07T16:00:00.000Z","nv":1.8586,"tnv":1.8586},{"stockId":3000000005186,"date":"2025-01-06T16:00:00.000Z","nv":1.8556,"tnv":1.8556},{"stockId":3000000005186,"date":"2025-01-05T16:00:00.000Z","nv":1.8006,"tnv":1.8006},{"stockId":3000000005186,"date":"2025-01-02T16:00:00.000Z","nv":1.7889,"tnv":1.7889},{"stockId":3000000005186,"date":"2025-01-01T16:00:00.000Z","nv":1.8447,"tnv":1.8447},{"stockId":3000000005186,"date":"2024-12-30T16:00:00.000Z","nv":1.8858,"tnv":1.8858},{"stockId":3000000005186,"date":"2024-12-29T16:00:00.000Z","nv":1.9225,"tnv":1.9225},{"stockId":3000000005186,"date":"2024-12-26T16:00:00.000Z","nv":1.9306,"tnv":1.9306},{"stockId":3000000005186,"date":"2024-12-25T16:00:00.000Z","nv":1.916,"tnv":1.916},{"stockId":3000000005186,"date":"2024-12-24T16:00:00.000Z","nv":1.8857,"tnv":1.8857},{"stockId":3000000005186,"date":"2024-12-23T16:00:00.000Z","nv":1.9053,"tnv":1.9053},{"stockId":3000000005186,"date":"2024-12-22T16:00:00.000Z","nv":1.8772,"tnv":1.8772},{"stockId":3000000005186,"date":"2024-12-19T16:00:00.000Z","nv":1.9209,"tnv":1.9209},{"stockId":3000000005186,"date":"2024-12-18T16:00:00.000Z","nv":1.91,"tnv":1.91},{"stockId":3000000005186,"date":"2024-12-17T16:00:00.000Z","nv":1.9122,"tnv":1.9122},{"stockId":3000000005186,"date":"2024-12-16T16:00:00.000Z","nv":1.9111,"tnv":1.9111},{"stockId":3000000005186,"date":"2024-12-15T16:00:00.000Z","nv":1.9444,"tnv":1.9444},{"stockId":3000000005186,"date":"2024-12-12T16:00:00.000Z","nv":1.9795,"tnv":1.9795},{"stockId":3000000005186,"date":"2024-12-11T16:00:00.000Z","nv":2.0438,"tnv":2.0438},{"stockId":3000000005186,"date":"2024-12-10T16:00:00.000Z","nv":2.0273,"tnv":2.0273},{"stockId":3000000005186,"date":"2024-12-09T16:00:00.000Z","nv":2.0078,"tnv":2.0078},{"stockId":3000000005186,"date":"2024-12-08T16:00:00.000Z","nv":2.0081,"tnv":2.0081},{"stockId":3000000005186,"date":"2024-12-05T16:00:00.000Z","nv":2.0191,"tnv":2.0191},{"stockId":3000000005186,"date":"2024-12-04T16:00:00.000Z","nv":2.015,"tnv":2.015},{"stockId":3000000005186,"date":"2024-12-03T16:00:00.000Z","nv":2.0106,"tnv":2.0106},{"stockId":3000000005186,"date":"2024-12-02T16:00:00.000Z","nv":2.04,"tnv":2.04},{"stockId":3000000005186,"date":"2024-12-01T16:00:00.000Z","nv":2.0503,"tnv":2.0503},{"stockId":3000000005186,"date":"2024-11-28T16:00:00.000Z","nv":2.0237,"tnv":2.0237},{"stockId":3000000005186,"date":"2024-11-27T16:00:00.000Z","nv":1.9724,"tnv":1.9724},{"stockId":3000000005186,"date":"2024-11-26T16:00:00.000Z","nv":1.9911,"tnv":1.9911},{"stockId":3000000005186,"date":"2024-11-25T16:00:00.000Z","nv":1.9331,"tnv":1.9331},{"stockId":3000000005186,"date":"2024-11-24T16:00:00.000Z","nv":1.9452,"tnv":1.9452},{"stockId":3000000005186,"date":"2024-11-21T16:00:00.000Z","nv":1.9442,"tnv":1.9442},{"stockId":3000000005186,"date":"2024-11-20T16:00:00.000Z","nv":2.0276,"tnv":2.0276},{"stockId":3000000005186,"date":"2024-11-19T16:00:00.000Z","nv":2.0357,"tnv":2.0357},{"stockId":3000000005186,"date":"2024-11-18T16:00:00.000Z","nv":1.9966,"tnv":1.9966},{"stockId":3000000005186,"date":"2024-11-17T16:00:00.000Z","nv":1.9348,"tnv":1.9348},{"stockId":3000000005186,"date":"2024-11-14T16:00:00.000Z","nv":1.9837,"tnv":1.9837},{"stockId":3000000005186,"date":"2024-11-13T16:00:00.000Z","nv":2.0488,"tnv":2.0488},{"stockId":3000000005186,"date":"2024-11-12T16:00:00.000Z","nv":2.0789,"tnv":2.0789},{"stockId":3000000005186,"date":"2024-11-11T16:00:00.000Z","nv":2.0826,"tnv":2.0826},{"stockId":3000000005186,"date":"2024-11-10T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000005186,"date":"2024-11-07T16:00:00.000Z","nv":2.0506,"tnv":2.0506},{"stockId":3000000005186,"date":"2024-11-06T16:00:00.000Z","nv":2.0406,"tnv":2.0406},{"stockId":3000000005186,"date":"2024-11-05T16:00:00.000Z","nv":2.0242,"tnv":2.0242},{"stockId":3000000005186,"date":"2024-11-04T16:00:00.000Z","nv":2.0107,"tnv":2.0107},{"stockId":3000000005186,"date":"2024-11-03T16:00:00.000Z","nv":1.9465,"tnv":1.9465},{"stockId":3000000005186,"date":"2024-10-31T16:00:00.000Z","nv":1.8927,"tnv":1.8927},{"stockId":3000000005186,"date":"2024-10-30T16:00:00.000Z","nv":1.9191,"tnv":1.9191},{"stockId":3000000005186,"date":"2024-10-29T16:00:00.000Z","nv":1.8959,"tnv":1.8959},{"stockId":3000000005186,"date":"2024-10-28T16:00:00.000Z","nv":1.8824,"tnv":1.8824},{"stockId":3000000005186,"date":"2024-10-27T16:00:00.000Z","nv":1.9029,"tnv":1.9029},{"stockId":3000000005186,"date":"2024-10-24T16:00:00.000Z","nv":1.8673,"tnv":1.8673},{"stockId":3000000005186,"date":"2024-10-23T16:00:00.000Z","nv":1.8519,"tnv":1.8519},{"stockId":3000000005186,"date":"2024-10-22T16:00:00.000Z","nv":1.8894,"tnv":1.8894},{"stockId":3000000005186,"date":"2024-10-21T16:00:00.000Z","nv":1.8808,"tnv":1.8808},{"stockId":3000000005186,"date":"2024-10-20T16:00:00.000Z","nv":1.8446,"tnv":1.8446},{"stockId":3000000005186,"date":"2024-10-17T16:00:00.000Z","nv":1.7946,"tnv":1.7946},{"stockId":3000000005186,"date":"2024-10-16T16:00:00.000Z","nv":1.7252,"tnv":1.7252},{"stockId":3000000005186,"date":"2024-10-15T16:00:00.000Z","nv":1.7467,"tnv":1.7467},{"stockId":3000000005186,"date":"2024-10-14T16:00:00.000Z","nv":1.7342,"tnv":1.7342},{"stockId":3000000005186,"date":"2024-10-13T16:00:00.000Z","nv":1.7718,"tnv":1.7718},{"stockId":3000000005186,"date":"2024-10-10T16:00:00.000Z","nv":1.708,"tnv":1.708},{"stockId":3000000005186,"date":"2024-10-09T16:00:00.000Z","nv":1.754,"tnv":1.754},{"stockId":3000000005186,"date":"2024-10-08T16:00:00.000Z","nv":1.7542,"tnv":1.7542},{"stockId":3000000005186,"date":"2024-10-07T16:00:00.000Z","nv":1.8283,"tnv":1.8283},{"stockId":3000000005186,"date":"2024-09-29T16:00:00.000Z","nv":1.7024,"tnv":1.7024},{"stockId":3000000005186,"date":"2024-09-26T16:00:00.000Z","nv":1.568,"tnv":1.568},{"stockId":3000000005186,"date":"2024-09-25T16:00:00.000Z","nv":1.5159,"tnv":1.5159},{"stockId":3000000005186,"date":"2024-09-24T16:00:00.000Z","nv":1.4845,"tnv":1.4845},{"stockId":3000000005186,"date":"2024-09-23T16:00:00.000Z","nv":1.4802,"tnv":1.4802},{"stockId":3000000005186,"date":"2024-09-22T16:00:00.000Z","nv":1.4439,"tnv":1.4439},{"stockId":3000000005186,"date":"2024-09-19T16:00:00.000Z","nv":1.4419,"tnv":1.4419},{"stockId":3000000005186,"date":"2024-09-18T16:00:00.000Z","nv":1.4392,"tnv":1.4392},{"stockId":3000000005186,"date":"2024-09-17T16:00:00.000Z","nv":1.4308,"tnv":1.4308},{"stockId":3000000005186,"date":"2024-09-12T16:00:00.000Z","nv":1.4295,"tnv":1.4295},{"stockId":3000000005186,"date":"2024-09-11T16:00:00.000Z","nv":1.4377,"tnv":1.4377},{"stockId":3000000005186,"date":"2024-09-10T16:00:00.000Z","nv":1.4421,"tnv":1.4421},{"stockId":3000000005186,"date":"2024-09-09T16:00:00.000Z","nv":1.4416,"tnv":1.4416},{"stockId":3000000005186,"date":"2024-09-08T16:00:00.000Z","nv":1.441,"tnv":1.441},{"stockId":3000000005186,"date":"2024-09-05T16:00:00.000Z","nv":1.4476,"tnv":1.4476},{"stockId":3000000005186,"date":"2024-09-04T16:00:00.000Z","nv":1.4501,"tnv":1.4501},{"stockId":3000000005186,"date":"2024-09-03T16:00:00.000Z","nv":1.4478,"tnv":1.4478},{"stockId":3000000005186,"date":"2024-09-02T16:00:00.000Z","nv":1.4487,"tnv":1.4487},{"stockId":3000000005186,"date":"2024-09-01T16:00:00.000Z","nv":1.4431,"tnv":1.4431},{"stockId":3000000005186,"date":"2024-08-29T16:00:00.000Z","nv":1.4492,"tnv":1.4492},{"stockId":3000000005186,"date":"2024-08-28T16:00:00.000Z","nv":1.4478,"tnv":1.4478},{"stockId":3000000005186,"date":"2024-08-27T16:00:00.000Z","nv":1.4404,"tnv":1.4404},{"stockId":3000000005186,"date":"2024-08-26T16:00:00.000Z","nv":1.4437,"tnv":1.4437},{"stockId":3000000005186,"date":"2024-08-25T16:00:00.000Z","nv":1.4519,"tnv":1.4519},{"stockId":3000000005186,"date":"2024-08-22T16:00:00.000Z","nv":1.4512,"tnv":1.4512},{"stockId":3000000005186,"date":"2024-08-21T16:00:00.000Z","nv":1.454,"tnv":1.454},{"stockId":3000000005186,"date":"2024-08-20T16:00:00.000Z","nv":1.4575,"tnv":1.4575},{"stockId":3000000005186,"date":"2024-08-19T16:00:00.000Z","nv":1.456,"tnv":1.456},{"stockId":3000000005186,"date":"2024-08-18T16:00:00.000Z","nv":1.4596,"tnv":1.4596},{"stockId":3000000005186,"date":"2024-08-15T16:00:00.000Z","nv":1.4576,"tnv":1.4576},{"stockId":3000000005186,"date":"2024-08-14T16:00:00.000Z","nv":1.4588,"tnv":1.4588},{"stockId":3000000005186,"date":"2024-08-13T16:00:00.000Z","nv":1.4565,"tnv":1.4565},{"stockId":3000000005186,"date":"2024-08-12T16:00:00.000Z","nv":1.4593,"tnv":1.4593},{"stockId":3000000005186,"date":"2024-08-11T16:00:00.000Z","nv":1.4576,"tnv":1.4576},{"stockId":3000000005186,"date":"2024-08-08T16:00:00.000Z","nv":1.4592,"tnv":1.4592},{"stockId":3000000005186,"date":"2024-08-07T16:00:00.000Z","nv":1.4612,"tnv":1.4612},{"stockId":3000000005186,"date":"2024-08-06T16:00:00.000Z","nv":1.4627,"tnv":1.4627},{"stockId":3000000005186,"date":"2024-08-05T16:00:00.000Z","nv":1.464,"tnv":1.464},{"stockId":3000000005186,"date":"2024-08-04T16:00:00.000Z","nv":1.4633,"tnv":1.4633},{"stockId":3000000005186,"date":"2024-08-01T16:00:00.000Z","nv":1.4672,"tnv":1.4672},{"stockId":3000000005186,"date":"2024-07-31T16:00:00.000Z","nv":1.4685,"tnv":1.4685},{"stockId":3000000005186,"date":"2024-07-30T16:00:00.000Z","nv":1.4697,"tnv":1.4697},{"stockId":3000000005186,"date":"2024-07-29T16:00:00.000Z","nv":1.4635,"tnv":1.4635},{"stockId":3000000005186,"date":"2024-07-28T16:00:00.000Z","nv":1.4636,"tnv":1.4636},{"stockId":3000000005186,"date":"2024-07-25T16:00:00.000Z","nv":1.4638,"tnv":1.4638},{"stockId":3000000005186,"date":"2024-07-24T16:00:00.000Z","nv":1.4624,"tnv":1.4624},{"stockId":3000000005186,"date":"2024-07-23T16:00:00.000Z","nv":1.4625,"tnv":1.4625},{"stockId":3000000005186,"date":"2024-07-22T16:00:00.000Z","nv":1.4633,"tnv":1.4633},{"stockId":3000000005186,"date":"2024-07-21T16:00:00.000Z","nv":1.4652,"tnv":1.4652},{"stockId":3000000005186,"date":"2024-07-18T16:00:00.000Z","nv":1.4645,"tnv":1.4645},{"stockId":3000000005186,"date":"2024-07-17T16:00:00.000Z","nv":1.4619,"tnv":1.4619},{"stockId":3000000005186,"date":"2024-07-16T16:00:00.000Z","nv":1.4614,"tnv":1.4614},{"stockId":3000000005186,"date":"2024-07-15T16:00:00.000Z","nv":1.4622,"tnv":1.4622},{"stockId":3000000005186,"date":"2024-07-14T16:00:00.000Z","nv":1.4623,"tnv":1.4623},{"stockId":3000000005186,"date":"2024-07-11T16:00:00.000Z","nv":1.462,"tnv":1.462},{"stockId":3000000005186,"date":"2024-07-10T16:00:00.000Z","nv":1.4632,"tnv":1.4632},{"stockId":3000000005186,"date":"2024-07-09T16:00:00.000Z","nv":1.4612,"tnv":1.4612},{"stockId":3000000005186,"date":"2024-07-08T16:00:00.000Z","nv":1.4625,"tnv":1.4625},{"stockId":3000000005186,"date":"2024-07-07T16:00:00.000Z","nv":1.4621,"tnv":1.4621},{"stockId":3000000005186,"date":"2024-07-04T16:00:00.000Z","nv":1.4808,"tnv":1.4808},{"stockId":3000000005186,"date":"2024-07-03T16:00:00.000Z","nv":1.4853,"tnv":1.4853},{"stockId":3000000005186,"date":"2024-07-02T16:00:00.000Z","nv":1.4879,"tnv":1.4879},{"stockId":3000000005186,"date":"2024-07-01T16:00:00.000Z","nv":1.4887,"tnv":1.4887},{"stockId":3000000005186,"date":"2024-06-30T16:00:00.000Z","nv":1.4911,"tnv":1.4911},{"stockId":3000000005186,"date":"2024-06-27T16:00:00.000Z","nv":1.4892,"tnv":1.4892},{"stockId":3000000005186,"date":"2024-06-26T16:00:00.000Z","nv":1.4869,"tnv":1.4869},{"stockId":3000000005186,"date":"2024-06-25T16:00:00.000Z","nv":1.489,"tnv":1.489},{"stockId":3000000005186,"date":"2024-06-24T16:00:00.000Z","nv":1.4887,"tnv":1.4887},{"stockId":3000000005186,"date":"2024-06-23T16:00:00.000Z","nv":1.4896,"tnv":1.4896},{"stockId":3000000005186,"date":"2024-06-20T16:00:00.000Z","nv":1.4902,"tnv":1.4902},{"stockId":3000000005186,"date":"2024-06-19T16:00:00.000Z","nv":1.4905,"tnv":1.4905},{"stockId":3000000005186,"date":"2024-06-18T16:00:00.000Z","nv":1.4921,"tnv":1.4921},{"stockId":3000000005186,"date":"2024-06-17T16:00:00.000Z","nv":1.4943,"tnv":1.4943},{"stockId":3000000005186,"date":"2024-06-16T16:00:00.000Z","nv":1.492,"tnv":1.492},{"stockId":3000000005186,"date":"2024-06-13T16:00:00.000Z","nv":1.4968,"tnv":1.4968},{"stockId":3000000005186,"date":"2024-06-12T16:00:00.000Z","nv":1.4973,"tnv":1.4973},{"stockId":3000000005186,"date":"2024-06-11T16:00:00.000Z","nv":1.4959,"tnv":1.4959},{"stockId":3000000005186,"date":"2024-06-10T16:00:00.000Z","nv":1.4881,"tnv":1.4881},{"stockId":3000000005186,"date":"2024-06-06T16:00:00.000Z","nv":1.4884,"tnv":1.4884},{"stockId":3000000005186,"date":"2024-06-05T16:00:00.000Z","nv":1.479,"tnv":1.479},{"stockId":3000000005186,"date":"2024-06-04T16:00:00.000Z","nv":1.5016,"tnv":1.5016},{"stockId":3000000005186,"date":"2024-06-03T16:00:00.000Z","nv":1.5221,"tnv":1.5221},{"stockId":3000000005186,"date":"2024-06-02T16:00:00.000Z","nv":1.5222,"tnv":1.5222},{"stockId":3000000005186,"date":"2024-05-30T16:00:00.000Z","nv":1.5335,"tnv":1.5335},{"stockId":3000000005186,"date":"2024-05-29T16:00:00.000Z","nv":1.5369,"tnv":1.5369},{"stockId":3000000005186,"date":"2024-05-28T16:00:00.000Z","nv":1.5415,"tnv":1.5415},{"stockId":3000000005186,"date":"2024-05-27T16:00:00.000Z","nv":1.5418,"tnv":1.5418},{"stockId":3000000005186,"date":"2024-05-26T16:00:00.000Z","nv":1.5425,"tnv":1.5425},{"stockId":3000000005186,"date":"2024-05-23T16:00:00.000Z","nv":1.5486,"tnv":1.5486},{"stockId":3000000005186,"date":"2024-05-22T16:00:00.000Z","nv":1.5371,"tnv":1.5371},{"stockId":3000000005186,"date":"2024-05-21T16:00:00.000Z","nv":1.5477,"tnv":1.5477},{"stockId":3000000005186,"date":"2024-05-20T16:00:00.000Z","nv":1.553,"tnv":1.553},{"stockId":3000000005186,"date":"2024-05-19T16:00:00.000Z","nv":1.5618,"tnv":1.5618},{"stockId":3000000005186,"date":"2024-05-16T16:00:00.000Z","nv":1.5467,"tnv":1.5467},{"stockId":3000000005186,"date":"2024-05-15T16:00:00.000Z","nv":1.5406,"tnv":1.5406},{"stockId":3000000005186,"date":"2024-05-14T16:00:00.000Z","nv":1.5383,"tnv":1.5383},{"stockId":3000000005186,"date":"2024-05-13T16:00:00.000Z","nv":1.5394,"tnv":1.5394},{"stockId":3000000005186,"date":"2024-05-12T16:00:00.000Z","nv":1.5394,"tnv":1.5394},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005186,"nv":1.539,"tnv":1.539},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005186,"nv":1.5389,"tnv":1.5389},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005186,"nv":1.539,"tnv":1.539},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005186,"nv":1.539,"tnv":1.539},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005186,"nv":1.5386,"tnv":1.5386},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005186,"nv":1.5376,"tnv":1.5376},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005186,"nv":1.5374,"tnv":1.5374},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005186,"nv":1.5382,"tnv":1.5382},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005186,"nv":1.5384,"tnv":1.5384},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005186,"nv":1.5385,"tnv":1.5385},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005186,"nv":1.5386,"tnv":1.5386},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005186,"nv":1.5386,"tnv":1.5386},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005186,"nv":1.5385,"tnv":1.5385},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005186,"nv":1.5383,"tnv":1.5383},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005186,"nv":1.5385,"tnv":1.5385}],"influencesList":[]}