window.pageData = {"startDate":"2024-05-19T19:26:49.554Z","endDate":"2026-05-19T19:26:49.554Z","stock":{"_id":3000000018004,"name":"广发优质生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018004","tickerId":18004,"shortName":"广发优质生活混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050300000,"inceptionDate":"2023-03-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyzshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王鹏","stockType":"fund_manager","stockCode":"db20714935","exchange":"fm","tickerId":2316191400}],"hotMetrics":{"fss":{"stockId":3000000018004,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":108,"f_h_s_a":4439,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018004,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8485758789497108,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.34398699891657636,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8285307329900296,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.8012929567880231,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.9677689911334771,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.8961324537575993,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.9297939605363567,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.9057772655236997},"fp":{"stockId":3000000018004,"type":"fp","f_cagr_p_r_fs":-0.04849588044265585,"f_p_r_m1":0.047662976629766485,"f_p_r_d1":-0.013335342424470542,"f_p_r_m3":-0.051239209133946084,"f_p_r_m6":-0.0005866823115283637,"f_p_r_fys":-0.016667869254635814,"f_p_r_y1":-0.054727058333912115,"f_p_r_y2":0.04341168363831205,"last_data_date":"2026-05-18T16:00:00.000Z","f_p_r_y3":-0.05883977900552584},"ff":{"stockId":3000000018004,"type":"ff","f_m_f":4277406,"f_m_f_r":0.012,"f_c_f":712901,"f_c_f_r":0.002,"f_m_a_c_f":4990307,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018004,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.3628,"f_nv_cr":0.016863154753022025},"f_as":{"stockId":3000000018004,"type":"f_as","f_tas":960937.2458,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008273,"__csrcFundId":7272,"stockCode":"008273","name":"广发优质生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8273,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:10:02.854Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-24T16:00:00.000Z","shortName":"广发优质生活混合(008273)","followedNum":18,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发优质生活混合","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":2394976243.06,"setUpShares":2394976243.06,"pinyin":"gfyzshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2594,"holdings":342000,"marketCap":35995500,"netValueRatio":0.0734,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":603345,"holdings":344600,"marketCap":32137396,"netValueRatio":0.0656,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2602,"holdings":1789600,"marketCap":28562016,"netValueRatio":0.0583,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":603057,"holdings":895100,"marketCap":21965754,"netValueRatio":0.0448,"quarterlyChange":0.20648967551622466,"stock":{"name":"紫燕食品","exchange":"sh","stockType":"company","stockCode":"603057","tickerId":603057}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2517,"holdings":1125700,"marketCap":19924890,"netValueRatio":0.0407,"quarterlyChange":-0.19067215363511636,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":895,"holdings":693100,"marketCap":19684040,"netValueRatio":0.0402,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":1000000000002319,"holdings":1119000,"marketCap":16993962,"netValueRatio":0.0347,"quarterlyChange":0.1535881958417169,"stock":{"stockCode":"02319","exchange":"hk","stockType":"company","tickerId":2319,"name":"蒙牛乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2043,"holdings":1042200,"marketCap":16008192,"netValueRatio":0.0327,"quarterlyChange":0.06592643997224235,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":600054,"holdings":1203502,"marketCap":15645526,"netValueRatio":0.0319,"quarterlyChange":0.15513135658319221,"stock":{"stockCode":"600054","exchange":"sh","stockType":"company","tickerId":600054,"name":"黄山旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008273,"stockId":2772,"holdings":920600,"marketCap":14674364,"netValueRatio":0.0299,"quarterlyChange":0.10219182821006823,"stock":{"stockCode":"002772","exchange":"sz","stockType":"company","tickerId":2772,"name":"众兴菌业"}}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018004,"nv":1.3628,"tnv":1.3628},{"stockId":3000000018004,"date":"2026-05-17T16:00:00.000Z","nv":1.3402,"tnv":1.3402},{"stockId":3000000018004,"date":"2026-05-14T16:00:00.000Z","nv":1.3229,"tnv":1.3229},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018004,"nv":1.3582,"tnv":1.3582},{"stockId":3000000018004,"date":"2026-05-12T16:00:00.000Z","nv":1.3777,"tnv":1.3777},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018004,"nv":1.3724,"tnv":1.3724},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018004,"nv":1.355,"tnv":1.355},{"stockId":3000000018004,"date":"2026-05-07T16:00:00.000Z","nv":1.3373,"tnv":1.3373},{"stockId":3000000018004,"date":"2026-05-06T16:00:00.000Z","nv":1.333,"tnv":1.333},{"stockId":3000000018004,"date":"2026-05-05T16:00:00.000Z","nv":1.3121,"tnv":1.3121},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018004,"nv":1.2905,"tnv":1.2905},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018004,"nv":1.3074,"tnv":1.3074},{"stockId":3000000018004,"date":"2026-04-27T16:00:00.000Z","nv":1.2873,"tnv":1.2873},{"stockId":3000000018004,"date":"2026-04-26T16:00:00.000Z","nv":1.3,"tnv":1.3},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018004,"nv":1.3011,"tnv":1.3011},{"stockId":3000000018004,"date":"2026-04-22T16:00:00.000Z","nv":1.3027,"tnv":1.3027},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018004,"nv":1.3066,"tnv":1.3066},{"stockId":3000000018004,"date":"2026-04-20T16:00:00.000Z","nv":1.306,"tnv":1.306},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018004,"nv":1.3017,"tnv":1.3017},{"stockId":3000000018004,"date":"2026-04-16T16:00:00.000Z","nv":1.3008,"tnv":1.3008},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018004,"nv":1.3111,"tnv":1.3111},{"stockId":3000000018004,"date":"2026-04-14T16:00:00.000Z","nv":1.2949,"tnv":1.2949},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018004,"nv":1.2873,"tnv":1.2873},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018004,"nv":1.2899,"tnv":1.2899},{"stockId":3000000018004,"date":"2026-04-09T16:00:00.000Z","nv":1.3054,"tnv":1.3054},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018004,"nv":1.3016,"tnv":1.3016},{"stockId":3000000018004,"date":"2026-04-07T16:00:00.000Z","nv":1.3172,"tnv":1.3172},{"stockId":3000000018004,"date":"2026-04-06T16:00:00.000Z","nv":1.3013,"tnv":1.3013},{"stockId":3000000018004,"date":"2026-04-02T16:00:00.000Z","nv":1.2965,"tnv":1.2965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018004,"nv":1.3137,"tnv":1.3137},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018004,"nv":1.31,"tnv":1.31},{"stockId":3000000018004,"date":"2026-03-30T16:00:00.000Z","nv":1.2874,"tnv":1.2874},{"stockId":3000000018004,"date":"2026-03-29T16:00:00.000Z","nv":1.2937,"tnv":1.2937},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018004,"nv":1.2908,"tnv":1.2908},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018004,"nv":1.2805,"tnv":1.2805},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018004,"nv":1.2987,"tnv":1.2987},{"stockId":3000000018004,"date":"2026-03-23T16:00:00.000Z","nv":1.2816,"tnv":1.2816},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018004,"nv":1.2653,"tnv":1.2653},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018004,"nv":1.3211,"tnv":1.3211},{"stockId":3000000018004,"date":"2026-03-18T16:00:00.000Z","nv":1.3273,"tnv":1.3273},{"stockId":3000000018004,"date":"2026-03-17T16:00:00.000Z","nv":1.3518,"tnv":1.3518},{"stockId":3000000018004,"date":"2026-03-16T16:00:00.000Z","nv":1.3554,"tnv":1.3554},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018004,"nv":1.359,"tnv":1.359},{"stockId":3000000018004,"date":"2026-03-12T16:00:00.000Z","nv":1.3541,"tnv":1.3541},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018004,"nv":1.3572,"tnv":1.3572},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018004,"nv":1.3673,"tnv":1.3673},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018004,"nv":1.3795,"tnv":1.3795},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018004,"nv":1.3632,"tnv":1.3632},{"stockId":3000000018004,"date":"2026-03-05T16:00:00.000Z","nv":1.3787,"tnv":1.3787},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018004,"nv":1.368,"tnv":1.368},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018004,"nv":1.3654,"tnv":1.3654},{"stockId":3000000018004,"date":"2026-03-02T16:00:00.000Z","nv":1.3822,"tnv":1.3822},{"stockId":3000000018004,"date":"2026-03-01T16:00:00.000Z","nv":1.4049,"tnv":1.4049},{"stockId":3000000018004,"date":"2026-02-26T16:00:00.000Z","nv":1.4275,"tnv":1.4275},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018004,"nv":1.42,"tnv":1.42},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018004,"nv":1.4298,"tnv":1.4298},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018004,"nv":1.419,"tnv":1.419},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018004,"nv":1.4364,"tnv":1.4364},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018004,"nv":1.4584,"tnv":1.4584},{"stockId":3000000018004,"date":"2026-02-10T16:00:00.000Z","nv":1.4736,"tnv":1.4736},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018004,"nv":1.4726,"tnv":1.4726},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018004,"nv":1.4775,"tnv":1.4775},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018004,"nv":1.4726,"tnv":1.4726},{"stockId":3000000018004,"date":"2026-02-04T16:00:00.000Z","nv":1.48,"tnv":1.48},{"stockId":3000000018004,"date":"2026-02-03T16:00:00.000Z","nv":1.4672,"tnv":1.4672},{"stockId":3000000018004,"date":"2026-02-02T16:00:00.000Z","nv":1.4622,"tnv":1.4622},{"stockId":3000000018004,"date":"2026-02-01T16:00:00.000Z","nv":1.4551,"tnv":1.4551},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018004,"nv":1.4774,"tnv":1.4774},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018004,"nv":1.4734,"tnv":1.4734},{"stockId":3000000018004,"date":"2026-01-27T16:00:00.000Z","nv":1.4662,"tnv":1.4662},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018004,"nv":1.4773,"tnv":1.4773},{"stockId":3000000018004,"date":"2026-01-25T16:00:00.000Z","nv":1.4764,"tnv":1.4764},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018004,"nv":1.5066,"tnv":1.5066},{"stockId":3000000018004,"date":"2026-01-21T16:00:00.000Z","nv":1.5094,"tnv":1.5094},{"stockId":3000000018004,"date":"2026-01-20T16:00:00.000Z","nv":1.5006,"tnv":1.5006},{"stockId":3000000018004,"date":"2026-01-19T16:00:00.000Z","nv":1.5062,"tnv":1.5062},{"stockId":3000000018004,"date":"2026-01-18T16:00:00.000Z","nv":1.493,"tnv":1.493},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018004,"nv":1.4627,"tnv":1.4627},{"stockId":3000000018004,"date":"2026-01-14T16:00:00.000Z","nv":1.4775,"tnv":1.4775},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018004,"nv":1.4751,"tnv":1.4751},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018004,"nv":1.4713,"tnv":1.4713},{"stockId":3000000018004,"date":"2026-01-11T16:00:00.000Z","nv":1.4744,"tnv":1.4744},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018004,"nv":1.4573,"tnv":1.4573},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018004,"nv":1.4397,"tnv":1.4397},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018004,"nv":1.4246,"tnv":1.4246},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018004,"nv":1.4299,"tnv":1.4299},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018004,"nv":1.4197,"tnv":1.4197},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018004,"nv":1.3859,"tnv":1.3859},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018004,"nv":1.3903,"tnv":1.3903},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018004,"nv":1.3998,"tnv":1.3998},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018004,"nv":1.4062,"tnv":1.4062},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018004,"nv":1.4123,"tnv":1.4123},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018004,"nv":1.4077,"tnv":1.4077},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018004,"nv":1.4185,"tnv":1.4185},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018004,"nv":1.4231,"tnv":1.4231},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018004,"nv":1.4282,"tnv":1.4282},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018004,"nv":1.4054,"tnv":1.4054},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018004,"nv":1.399,"tnv":1.399},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018004,"nv":1.37,"tnv":1.37},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018004,"nv":1.3724,"tnv":1.3724},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018004,"nv":1.3767,"tnv":1.3767},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018004,"nv":1.3693,"tnv":1.3693},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018004,"nv":1.3765,"tnv":1.3765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018004,"nv":1.3716,"tnv":1.3716},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018004,"nv":1.3783,"tnv":1.3783},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018004,"nv":1.3748,"tnv":1.3748},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018004,"nv":1.3794,"tnv":1.3794},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018004,"nv":1.3859,"tnv":1.3859},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018004,"nv":1.3967,"tnv":1.3967},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018004,"nv":1.3999,"tnv":1.3999},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018004,"nv":1.386,"tnv":1.386},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018004,"nv":1.3791,"tnv":1.3791},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018004,"nv":1.3779,"tnv":1.3779},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018004,"nv":1.3736,"tnv":1.3736},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018004,"nv":1.3518,"tnv":1.3518},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018004,"nv":1.339,"tnv":1.339},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018004,"nv":1.3593,"tnv":1.3593},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018004,"nv":1.3636,"tnv":1.3636},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018004,"nv":1.368,"tnv":1.368},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018004,"nv":1.3761,"tnv":1.3761},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018004,"nv":1.388,"tnv":1.388},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018004,"nv":1.4066,"tnv":1.4066},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018004,"nv":1.4006,"tnv":1.4006},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018004,"nv":1.3934,"tnv":1.3934},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018004,"nv":1.3949,"tnv":1.3949},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018004,"nv":1.3737,"tnv":1.3737},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018004,"nv":1.3876,"tnv":1.3876},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018004,"nv":1.3857,"tnv":1.3857},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018004,"nv":1.3871,"tnv":1.3871},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018004,"nv":1.4056,"tnv":1.4056},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018004,"nv":1.395,"tnv":1.395},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018004,"nv":1.3911,"tnv":1.3911},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018004,"nv":1.4132,"tnv":1.4132},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018004,"nv":1.4024,"tnv":1.4024},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018004,"nv":1.4259,"tnv":1.4259},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018004,"nv":1.4254,"tnv":1.4254},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018004,"nv":1.4176,"tnv":1.4176},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018004,"nv":1.427,"tnv":1.427},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018004,"nv":1.4305,"tnv":1.4305},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018004,"nv":1.4326,"tnv":1.4326},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018004,"nv":1.4296,"tnv":1.4296},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018004,"nv":1.4623,"tnv":1.4623},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018004,"nv":1.4638,"tnv":1.4638},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018004,"nv":1.4393,"tnv":1.4393},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018004,"nv":1.45,"tnv":1.45},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018004,"nv":1.4633,"tnv":1.4633},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018004,"nv":1.4953,"tnv":1.4953},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018004,"nv":1.5233,"tnv":1.5233},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018004,"nv":1.5193,"tnv":1.5193},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018004,"nv":1.5047,"tnv":1.5047},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018004,"nv":1.5395,"tnv":1.5395},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018004,"nv":1.5327,"tnv":1.5327},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018004,"nv":1.5088,"tnv":1.5088},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018004,"nv":1.5219,"tnv":1.5219},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018004,"nv":1.5088,"tnv":1.5088},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018004,"nv":1.514,"tnv":1.514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018004,"nv":1.5312,"tnv":1.5312},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018004,"nv":1.5202,"tnv":1.5202},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018004,"nv":1.5105,"tnv":1.5105},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018004,"nv":1.5091,"tnv":1.5091},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018004,"nv":1.5073,"tnv":1.5073},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018004,"nv":1.4883,"tnv":1.4883},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018004,"nv":1.4979,"tnv":1.4979},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018004,"nv":1.4973,"tnv":1.4973},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018004,"nv":1.5037,"tnv":1.5037},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018004,"nv":1.4724,"tnv":1.4724},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018004,"nv":1.5178,"tnv":1.5178},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018004,"nv":1.5301,"tnv":1.5301},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018004,"nv":1.5546,"tnv":1.5546},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018004,"nv":1.5415,"tnv":1.5415},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018004,"nv":1.5217,"tnv":1.5217},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018004,"nv":1.5114,"tnv":1.5114},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018004,"nv":1.5513,"tnv":1.5513},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018004,"nv":1.5641,"tnv":1.5641},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018004,"nv":1.5349,"tnv":1.5349},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018004,"nv":1.5261,"tnv":1.5261},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018004,"nv":1.5242,"tnv":1.5242},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018004,"nv":1.5005,"tnv":1.5005},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018004,"nv":1.5079,"tnv":1.5079},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018004,"nv":1.4809,"tnv":1.4809},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018004,"nv":1.4632,"tnv":1.4632},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018004,"nv":1.4659,"tnv":1.4659},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018004,"nv":1.4484,"tnv":1.4484},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018004,"nv":1.4566,"tnv":1.4566},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018004,"nv":1.4618,"tnv":1.4618},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018004,"nv":1.467,"tnv":1.467},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018004,"nv":1.4757,"tnv":1.4757},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018004,"nv":1.4602,"tnv":1.4602},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018004,"nv":1.4507,"tnv":1.4507},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018004,"nv":1.4303,"tnv":1.4303},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018004,"nv":1.4349,"tnv":1.4349},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018004,"nv":1.4513,"tnv":1.4513},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018004,"nv":1.46,"tnv":1.46},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018004,"nv":1.4505,"tnv":1.4505},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018004,"nv":1.446,"tnv":1.446},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018004,"nv":1.4484,"tnv":1.4484},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018004,"nv":1.4373,"tnv":1.4373},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018004,"nv":1.4417,"tnv":1.4417},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018004,"nv":1.4399,"tnv":1.4399},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018004,"nv":1.4344,"tnv":1.4344},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018004,"nv":1.4306,"tnv":1.4306},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018004,"nv":1.4173,"tnv":1.4173},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018004,"nv":1.4203,"tnv":1.4203},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018004,"nv":1.4229,"tnv":1.4229},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018004,"nv":1.4156,"tnv":1.4156},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018004,"nv":1.42,"tnv":1.42},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018004,"nv":1.4374,"tnv":1.4374},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018004,"nv":1.4411,"tnv":1.4411},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018004,"nv":1.4355,"tnv":1.4355},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018004,"nv":1.4357,"tnv":1.4357},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018004,"nv":1.4354,"tnv":1.4354},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018004,"nv":1.4381,"tnv":1.4381},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018004,"nv":1.4577,"tnv":1.4577},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018004,"nv":1.4469,"tnv":1.4469},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018004,"nv":1.4264,"tnv":1.4264},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018004,"nv":1.428,"tnv":1.428},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018004,"nv":1.434,"tnv":1.434},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018004,"nv":1.4272,"tnv":1.4272},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018004,"nv":1.4043,"tnv":1.4043},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018004,"nv":1.3967,"tnv":1.3967},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018004,"nv":1.4043,"tnv":1.4043},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018004,"nv":1.4281,"tnv":1.4281},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018004,"nv":1.4263,"tnv":1.4263},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018004,"nv":1.4519,"tnv":1.4519},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018004,"nv":1.4547,"tnv":1.4547},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018004,"nv":1.4691,"tnv":1.4691},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018004,"nv":1.4739,"tnv":1.4739},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018004,"nv":1.4697,"tnv":1.4697},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018004,"nv":1.4637,"tnv":1.4637},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018004,"nv":1.4548,"tnv":1.4548},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018004,"nv":1.4771,"tnv":1.4771},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018004,"nv":1.4973,"tnv":1.4973},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018004,"nv":1.4585,"tnv":1.4585},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018004,"nv":1.419,"tnv":1.419},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018004,"nv":1.4278,"tnv":1.4278},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018004,"nv":1.427,"tnv":1.427},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018004,"nv":1.4363,"tnv":1.4363},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018004,"nv":1.4307,"tnv":1.4307},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018004,"nv":1.4442,"tnv":1.4442},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018004,"nv":1.4558,"tnv":1.4558},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018004,"nv":1.4636,"tnv":1.4636},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018004,"nv":1.4699,"tnv":1.4699},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018004,"nv":1.4417,"tnv":1.4417},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018004,"nv":1.426,"tnv":1.426},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018004,"nv":1.4227,"tnv":1.4227},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018004,"nv":1.4154,"tnv":1.4154},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018004,"nv":1.4059,"tnv":1.4059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018004,"nv":1.4043,"tnv":1.4043},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018004,"nv":1.3994,"tnv":1.3994},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018004,"nv":1.3867,"tnv":1.3867},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018004,"nv":1.3937,"tnv":1.3937},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018004,"nv":1.4055,"tnv":1.4055},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018004,"nv":1.394,"tnv":1.394},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018004,"nv":1.3932,"tnv":1.3932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018004,"nv":1.3725,"tnv":1.3725},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018004,"nv":1.3748,"tnv":1.3748},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018004,"nv":1.3796,"tnv":1.3796},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018004,"nv":1.362,"tnv":1.362},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018004,"nv":1.3452,"tnv":1.3452},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018004,"nv":1.3259,"tnv":1.3259},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018004,"nv":1.3147,"tnv":1.3147},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018004,"nv":1.3244,"tnv":1.3244},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018004,"nv":1.3072,"tnv":1.3072},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018004,"nv":1.3287,"tnv":1.3287},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018004,"nv":1.3221,"tnv":1.3221},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018004,"nv":1.2985,"tnv":1.2985},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018004,"nv":1.2845,"tnv":1.2845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018004,"nv":1.2526,"tnv":1.2526},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018004,"nv":1.2252,"tnv":1.2252},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018004,"nv":1.1828,"tnv":1.1828},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018004,"nv":1.3223,"tnv":1.3223},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018004,"nv":1.3291,"tnv":1.3291},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018004,"nv":1.3331,"tnv":1.3331},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018004,"nv":1.3305,"tnv":1.3305},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018004,"nv":1.3487,"tnv":1.3487},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018004,"nv":1.3553,"tnv":1.3553},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018004,"nv":1.3354,"tnv":1.3354},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018004,"nv":1.3235,"tnv":1.3235},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018004,"nv":1.3583,"tnv":1.3583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018004,"nv":1.3357,"tnv":1.3357},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018004,"nv":1.3687,"tnv":1.3687},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018004,"nv":1.384,"tnv":1.384},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018004,"nv":1.3873,"tnv":1.3873},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018004,"nv":1.3652,"tnv":1.3652},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018004,"nv":1.3658,"tnv":1.3658},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018004,"nv":1.3289,"tnv":1.3289},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018004,"nv":1.3271,"tnv":1.3271},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018004,"nv":1.3298,"tnv":1.3298},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018004,"nv":1.3096,"tnv":1.3096},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018004,"nv":1.3273,"tnv":1.3273},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018004,"nv":1.3336,"tnv":1.3336},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018004,"nv":1.3065,"tnv":1.3065},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018004,"nv":1.2773,"tnv":1.2773},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018004,"nv":1.2874,"tnv":1.2874},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018004,"nv":1.2902,"tnv":1.2902},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018004,"nv":1.3374,"tnv":1.3374},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018004,"nv":1.3332,"tnv":1.3332},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018004,"nv":1.3071,"tnv":1.3071},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018004,"nv":1.3057,"tnv":1.3057},{"stockId":3000000018004,"date":"2025-02-20T16:00:00.000Z","nv":1.3094,"tnv":1.3094},{"stockId":3000000018004,"date":"2025-02-19T16:00:00.000Z","nv":1.2756,"tnv":1.2756},{"stockId":3000000018004,"date":"2025-02-18T16:00:00.000Z","nv":1.2763,"tnv":1.2763},{"stockId":3000000018004,"date":"2025-02-17T16:00:00.000Z","nv":1.2613,"tnv":1.2613},{"stockId":3000000018004,"date":"2025-02-16T16:00:00.000Z","nv":1.2584,"tnv":1.2584},{"stockId":3000000018004,"date":"2025-02-13T16:00:00.000Z","nv":1.2647,"tnv":1.2647},{"stockId":3000000018004,"date":"2025-02-12T16:00:00.000Z","nv":1.2383,"tnv":1.2383},{"stockId":3000000018004,"date":"2025-02-11T16:00:00.000Z","nv":1.2619,"tnv":1.2619},{"stockId":3000000018004,"date":"2025-02-10T16:00:00.000Z","nv":1.2438,"tnv":1.2438},{"stockId":3000000018004,"date":"2025-02-09T16:00:00.000Z","nv":1.2584,"tnv":1.2584},{"stockId":3000000018004,"date":"2025-02-06T16:00:00.000Z","nv":1.2421,"tnv":1.2421},{"stockId":3000000018004,"date":"2025-02-05T16:00:00.000Z","nv":1.2231,"tnv":1.2231},{"stockId":3000000018004,"date":"2025-02-04T16:00:00.000Z","nv":1.1988,"tnv":1.1988},{"stockId":3000000018004,"date":"2025-01-26T16:00:00.000Z","nv":1.1959,"tnv":1.1959},{"stockId":3000000018004,"date":"2025-01-23T16:00:00.000Z","nv":1.2042,"tnv":1.2042},{"stockId":3000000018004,"date":"2025-01-22T16:00:00.000Z","nv":1.1855,"tnv":1.1855},{"stockId":3000000018004,"date":"2025-01-21T16:00:00.000Z","nv":1.2,"tnv":1.2},{"stockId":3000000018004,"date":"2025-01-20T16:00:00.000Z","nv":1.2197,"tnv":1.2197},{"stockId":3000000018004,"date":"2025-01-19T16:00:00.000Z","nv":1.208,"tnv":1.208},{"stockId":3000000018004,"date":"2025-01-16T16:00:00.000Z","nv":1.1989,"tnv":1.1989},{"stockId":3000000018004,"date":"2025-01-15T16:00:00.000Z","nv":1.1863,"tnv":1.1863},{"stockId":3000000018004,"date":"2025-01-14T16:00:00.000Z","nv":1.1838,"tnv":1.1838},{"stockId":3000000018004,"date":"2025-01-13T16:00:00.000Z","nv":1.1902,"tnv":1.1902},{"stockId":3000000018004,"date":"2025-01-12T16:00:00.000Z","nv":1.1513,"tnv":1.1513},{"stockId":3000000018004,"date":"2025-01-09T16:00:00.000Z","nv":1.1614,"tnv":1.1614},{"stockId":3000000018004,"date":"2025-01-08T16:00:00.000Z","nv":1.1872,"tnv":1.1872},{"stockId":3000000018004,"date":"2025-01-07T16:00:00.000Z","nv":1.1881,"tnv":1.1881},{"stockId":3000000018004,"date":"2025-01-06T16:00:00.000Z","nv":1.1924,"tnv":1.1924},{"stockId":3000000018004,"date":"2025-01-05T16:00:00.000Z","nv":1.1945,"tnv":1.1945},{"stockId":3000000018004,"date":"2025-01-02T16:00:00.000Z","nv":1.2065,"tnv":1.2065},{"stockId":3000000018004,"date":"2025-01-01T16:00:00.000Z","nv":1.2229,"tnv":1.2229},{"stockId":3000000018004,"date":"2024-12-30T16:00:00.000Z","nv":1.2383,"tnv":1.2383},{"stockId":3000000018004,"date":"2024-12-29T16:00:00.000Z","nv":1.2444,"tnv":1.2444},{"stockId":3000000018004,"date":"2024-12-26T16:00:00.000Z","nv":1.2399,"tnv":1.2399},{"stockId":3000000018004,"date":"2024-12-25T16:00:00.000Z","nv":1.2364,"tnv":1.2364},{"stockId":3000000018004,"date":"2024-12-24T16:00:00.000Z","nv":1.2344,"tnv":1.2344},{"stockId":3000000018004,"date":"2024-12-23T16:00:00.000Z","nv":1.2444,"tnv":1.2444},{"stockId":3000000018004,"date":"2024-12-22T16:00:00.000Z","nv":1.2242,"tnv":1.2242},{"stockId":3000000018004,"date":"2024-12-19T16:00:00.000Z","nv":1.2438,"tnv":1.2438},{"stockId":3000000018004,"date":"2024-12-18T16:00:00.000Z","nv":1.2343,"tnv":1.2343},{"stockId":3000000018004,"date":"2024-12-17T16:00:00.000Z","nv":1.2373,"tnv":1.2373},{"stockId":3000000018004,"date":"2024-12-16T16:00:00.000Z","nv":1.2296,"tnv":1.2296},{"stockId":3000000018004,"date":"2024-12-15T16:00:00.000Z","nv":1.252,"tnv":1.252},{"stockId":3000000018004,"date":"2024-12-12T16:00:00.000Z","nv":1.2705,"tnv":1.2705},{"stockId":3000000018004,"date":"2024-12-11T16:00:00.000Z","nv":1.2938,"tnv":1.2938},{"stockId":3000000018004,"date":"2024-12-10T16:00:00.000Z","nv":1.2671,"tnv":1.2671},{"stockId":3000000018004,"date":"2024-12-09T16:00:00.000Z","nv":1.2553,"tnv":1.2553},{"stockId":3000000018004,"date":"2024-12-08T16:00:00.000Z","nv":1.2451,"tnv":1.2451},{"stockId":3000000018004,"date":"2024-12-05T16:00:00.000Z","nv":1.2429,"tnv":1.2429},{"stockId":3000000018004,"date":"2024-12-04T16:00:00.000Z","nv":1.233,"tnv":1.233},{"stockId":3000000018004,"date":"2024-12-03T16:00:00.000Z","nv":1.2376,"tnv":1.2376},{"stockId":3000000018004,"date":"2024-12-02T16:00:00.000Z","nv":1.254,"tnv":1.254},{"stockId":3000000018004,"date":"2024-12-01T16:00:00.000Z","nv":1.2597,"tnv":1.2597},{"stockId":3000000018004,"date":"2024-11-28T16:00:00.000Z","nv":1.2377,"tnv":1.2377},{"stockId":3000000018004,"date":"2024-11-27T16:00:00.000Z","nv":1.22,"tnv":1.22},{"stockId":3000000018004,"date":"2024-11-26T16:00:00.000Z","nv":1.2289,"tnv":1.2289},{"stockId":3000000018004,"date":"2024-11-25T16:00:00.000Z","nv":1.203,"tnv":1.203},{"stockId":3000000018004,"date":"2024-11-24T16:00:00.000Z","nv":1.2027,"tnv":1.2027},{"stockId":3000000018004,"date":"2024-11-21T16:00:00.000Z","nv":1.2004,"tnv":1.2004},{"stockId":3000000018004,"date":"2024-11-20T16:00:00.000Z","nv":1.2317,"tnv":1.2317},{"stockId":3000000018004,"date":"2024-11-19T16:00:00.000Z","nv":1.2363,"tnv":1.2363},{"stockId":3000000018004,"date":"2024-11-18T16:00:00.000Z","nv":1.2381,"tnv":1.2381},{"stockId":3000000018004,"date":"2024-11-17T16:00:00.000Z","nv":1.226,"tnv":1.226},{"stockId":3000000018004,"date":"2024-11-14T16:00:00.000Z","nv":1.2394,"tnv":1.2394},{"stockId":3000000018004,"date":"2024-11-13T16:00:00.000Z","nv":1.2625,"tnv":1.2625},{"stockId":3000000018004,"date":"2024-11-12T16:00:00.000Z","nv":1.2888,"tnv":1.2888},{"stockId":3000000018004,"date":"2024-11-11T16:00:00.000Z","nv":1.2894,"tnv":1.2894},{"stockId":3000000018004,"date":"2024-11-10T16:00:00.000Z","nv":1.3059,"tnv":1.3059},{"stockId":3000000018004,"date":"2024-11-07T16:00:00.000Z","nv":1.3028,"tnv":1.3028},{"stockId":3000000018004,"date":"2024-11-06T16:00:00.000Z","nv":1.3226,"tnv":1.3226},{"stockId":3000000018004,"date":"2024-11-05T16:00:00.000Z","nv":1.2884,"tnv":1.2884},{"stockId":3000000018004,"date":"2024-11-04T16:00:00.000Z","nv":1.295,"tnv":1.295},{"stockId":3000000018004,"date":"2024-11-03T16:00:00.000Z","nv":1.28,"tnv":1.28},{"stockId":3000000018004,"date":"2024-10-31T16:00:00.000Z","nv":1.2596,"tnv":1.2596},{"stockId":3000000018004,"date":"2024-10-30T16:00:00.000Z","nv":1.2534,"tnv":1.2534},{"stockId":3000000018004,"date":"2024-10-29T16:00:00.000Z","nv":1.2641,"tnv":1.2641},{"stockId":3000000018004,"date":"2024-10-28T16:00:00.000Z","nv":1.2783,"tnv":1.2783},{"stockId":3000000018004,"date":"2024-10-27T16:00:00.000Z","nv":1.2865,"tnv":1.2865},{"stockId":3000000018004,"date":"2024-10-24T16:00:00.000Z","nv":1.2817,"tnv":1.2817},{"stockId":3000000018004,"date":"2024-10-23T16:00:00.000Z","nv":1.2704,"tnv":1.2704},{"stockId":3000000018004,"date":"2024-10-22T16:00:00.000Z","nv":1.2863,"tnv":1.2863},{"stockId":3000000018004,"date":"2024-10-21T16:00:00.000Z","nv":1.2671,"tnv":1.2671},{"stockId":3000000018004,"date":"2024-10-20T16:00:00.000Z","nv":1.2489,"tnv":1.2489},{"stockId":3000000018004,"date":"2024-10-17T16:00:00.000Z","nv":1.2457,"tnv":1.2457},{"stockId":3000000018004,"date":"2024-10-16T16:00:00.000Z","nv":1.2108,"tnv":1.2108},{"stockId":3000000018004,"date":"2024-10-15T16:00:00.000Z","nv":1.2254,"tnv":1.2254},{"stockId":3000000018004,"date":"2024-10-14T16:00:00.000Z","nv":1.2298,"tnv":1.2298},{"stockId":3000000018004,"date":"2024-10-13T16:00:00.000Z","nv":1.2642,"tnv":1.2642},{"stockId":3000000018004,"date":"2024-10-10T16:00:00.000Z","nv":1.2507,"tnv":1.2507},{"stockId":3000000018004,"date":"2024-10-09T16:00:00.000Z","nv":1.268,"tnv":1.268},{"stockId":3000000018004,"date":"2024-10-08T16:00:00.000Z","nv":1.2483,"tnv":1.2483},{"stockId":3000000018004,"date":"2024-10-07T16:00:00.000Z","nv":1.322,"tnv":1.322},{"stockId":3000000018004,"date":"2024-09-29T16:00:00.000Z","nv":1.2864,"tnv":1.2864},{"stockId":3000000018004,"date":"2024-09-26T16:00:00.000Z","nv":1.2192,"tnv":1.2192},{"stockId":3000000018004,"date":"2024-09-25T16:00:00.000Z","nv":1.1828,"tnv":1.1828},{"stockId":3000000018004,"date":"2024-09-24T16:00:00.000Z","nv":1.1299,"tnv":1.1299},{"stockId":3000000018004,"date":"2024-09-23T16:00:00.000Z","nv":1.1213,"tnv":1.1213},{"stockId":3000000018004,"date":"2024-09-22T16:00:00.000Z","nv":1.1012,"tnv":1.1012},{"stockId":3000000018004,"date":"2024-09-19T16:00:00.000Z","nv":1.1005,"tnv":1.1005},{"stockId":3000000018004,"date":"2024-09-18T16:00:00.000Z","nv":1.0997,"tnv":1.0997},{"stockId":3000000018004,"date":"2024-09-17T16:00:00.000Z","nv":1.0859,"tnv":1.0859},{"stockId":3000000018004,"date":"2024-09-12T16:00:00.000Z","nv":1.0692,"tnv":1.0692},{"stockId":3000000018004,"date":"2024-09-11T16:00:00.000Z","nv":1.0717,"tnv":1.0717},{"stockId":3000000018004,"date":"2024-09-10T16:00:00.000Z","nv":1.0727,"tnv":1.0727},{"stockId":3000000018004,"date":"2024-09-09T16:00:00.000Z","nv":1.065,"tnv":1.065},{"stockId":3000000018004,"date":"2024-09-08T16:00:00.000Z","nv":1.0652,"tnv":1.0652},{"stockId":3000000018004,"date":"2024-09-05T16:00:00.000Z","nv":1.0763,"tnv":1.0763},{"stockId":3000000018004,"date":"2024-09-04T16:00:00.000Z","nv":1.085,"tnv":1.085},{"stockId":3000000018004,"date":"2024-09-03T16:00:00.000Z","nv":1.0819,"tnv":1.0819},{"stockId":3000000018004,"date":"2024-09-02T16:00:00.000Z","nv":1.0879,"tnv":1.0879},{"stockId":3000000018004,"date":"2024-09-01T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000018004,"date":"2024-08-29T16:00:00.000Z","nv":1.0938,"tnv":1.0938},{"stockId":3000000018004,"date":"2024-08-28T16:00:00.000Z","nv":1.0816,"tnv":1.0816},{"stockId":3000000018004,"date":"2024-08-27T16:00:00.000Z","nv":1.0821,"tnv":1.0821},{"stockId":3000000018004,"date":"2024-08-26T16:00:00.000Z","nv":1.0898,"tnv":1.0898},{"stockId":3000000018004,"date":"2024-08-25T16:00:00.000Z","nv":1.0952,"tnv":1.0952},{"stockId":3000000018004,"date":"2024-08-22T16:00:00.000Z","nv":1.0961,"tnv":1.0961},{"stockId":3000000018004,"date":"2024-08-21T16:00:00.000Z","nv":1.0944,"tnv":1.0944},{"stockId":3000000018004,"date":"2024-08-20T16:00:00.000Z","nv":1.0876,"tnv":1.0876},{"stockId":3000000018004,"date":"2024-08-19T16:00:00.000Z","nv":1.0859,"tnv":1.0859},{"stockId":3000000018004,"date":"2024-08-18T16:00:00.000Z","nv":1.0911,"tnv":1.0911},{"stockId":3000000018004,"date":"2024-08-15T16:00:00.000Z","nv":1.08,"tnv":1.08},{"stockId":3000000018004,"date":"2024-08-14T16:00:00.000Z","nv":1.0789,"tnv":1.0789},{"stockId":3000000018004,"date":"2024-08-13T16:00:00.000Z","nv":1.0752,"tnv":1.0752},{"stockId":3000000018004,"date":"2024-08-12T16:00:00.000Z","nv":1.0871,"tnv":1.0871},{"stockId":3000000018004,"date":"2024-08-11T16:00:00.000Z","nv":1.0851,"tnv":1.0851},{"stockId":3000000018004,"date":"2024-08-08T16:00:00.000Z","nv":1.0845,"tnv":1.0845},{"stockId":3000000018004,"date":"2024-08-07T16:00:00.000Z","nv":1.0857,"tnv":1.0857},{"stockId":3000000018004,"date":"2024-08-06T16:00:00.000Z","nv":1.0794,"tnv":1.0794},{"stockId":3000000018004,"date":"2024-08-05T16:00:00.000Z","nv":1.0739,"tnv":1.0739},{"stockId":3000000018004,"date":"2024-08-04T16:00:00.000Z","nv":1.0738,"tnv":1.0738},{"stockId":3000000018004,"date":"2024-08-01T16:00:00.000Z","nv":1.0858,"tnv":1.0858},{"stockId":3000000018004,"date":"2024-07-31T16:00:00.000Z","nv":1.0996,"tnv":1.0996},{"stockId":3000000018004,"date":"2024-07-30T16:00:00.000Z","nv":1.1086,"tnv":1.1086},{"stockId":3000000018004,"date":"2024-07-29T16:00:00.000Z","nv":1.0826,"tnv":1.0826},{"stockId":3000000018004,"date":"2024-07-28T16:00:00.000Z","nv":1.0939,"tnv":1.0939},{"stockId":3000000018004,"date":"2024-07-25T16:00:00.000Z","nv":1.0996,"tnv":1.0996},{"stockId":3000000018004,"date":"2024-07-24T16:00:00.000Z","nv":1.0905,"tnv":1.0905},{"stockId":3000000018004,"date":"2024-07-23T16:00:00.000Z","nv":1.1001,"tnv":1.1001},{"stockId":3000000018004,"date":"2024-07-22T16:00:00.000Z","nv":1.1119,"tnv":1.1119},{"stockId":3000000018004,"date":"2024-07-21T16:00:00.000Z","nv":1.1368,"tnv":1.1368},{"stockId":3000000018004,"date":"2024-07-18T16:00:00.000Z","nv":1.1411,"tnv":1.1411},{"stockId":3000000018004,"date":"2024-07-17T16:00:00.000Z","nv":1.1427,"tnv":1.1427},{"stockId":3000000018004,"date":"2024-07-16T16:00:00.000Z","nv":1.1352,"tnv":1.1352},{"stockId":3000000018004,"date":"2024-07-15T16:00:00.000Z","nv":1.1355,"tnv":1.1355},{"stockId":3000000018004,"date":"2024-07-14T16:00:00.000Z","nv":1.1429,"tnv":1.1429},{"stockId":3000000018004,"date":"2024-07-11T16:00:00.000Z","nv":1.152,"tnv":1.152},{"stockId":3000000018004,"date":"2024-07-10T16:00:00.000Z","nv":1.1436,"tnv":1.1436},{"stockId":3000000018004,"date":"2024-07-09T16:00:00.000Z","nv":1.1346,"tnv":1.1346},{"stockId":3000000018004,"date":"2024-07-08T16:00:00.000Z","nv":1.1411,"tnv":1.1411},{"stockId":3000000018004,"date":"2024-07-07T16:00:00.000Z","nv":1.1351,"tnv":1.1351},{"stockId":3000000018004,"date":"2024-07-04T16:00:00.000Z","nv":1.1446,"tnv":1.1446},{"stockId":3000000018004,"date":"2024-07-03T16:00:00.000Z","nv":1.1498,"tnv":1.1498},{"stockId":3000000018004,"date":"2024-07-02T16:00:00.000Z","nv":1.1553,"tnv":1.1553},{"stockId":3000000018004,"date":"2024-07-01T16:00:00.000Z","nv":1.1603,"tnv":1.1603},{"stockId":3000000018004,"date":"2024-06-30T16:00:00.000Z","nv":1.1622,"tnv":1.1622},{"stockId":3000000018004,"date":"2024-06-27T16:00:00.000Z","nv":1.1549,"tnv":1.1549},{"stockId":3000000018004,"date":"2024-06-26T16:00:00.000Z","nv":1.1563,"tnv":1.1563},{"stockId":3000000018004,"date":"2024-06-25T16:00:00.000Z","nv":1.1762,"tnv":1.1762},{"stockId":3000000018004,"date":"2024-06-24T16:00:00.000Z","nv":1.1746,"tnv":1.1746},{"stockId":3000000018004,"date":"2024-06-23T16:00:00.000Z","nv":1.1735,"tnv":1.1735},{"stockId":3000000018004,"date":"2024-06-20T16:00:00.000Z","nv":1.1839,"tnv":1.1839},{"stockId":3000000018004,"date":"2024-06-19T16:00:00.000Z","nv":1.1939,"tnv":1.1939},{"stockId":3000000018004,"date":"2024-06-18T16:00:00.000Z","nv":1.1964,"tnv":1.1964},{"stockId":3000000018004,"date":"2024-06-17T16:00:00.000Z","nv":1.1971,"tnv":1.1971},{"stockId":3000000018004,"date":"2024-06-16T16:00:00.000Z","nv":1.2019,"tnv":1.2019},{"stockId":3000000018004,"date":"2024-06-13T16:00:00.000Z","nv":1.2073,"tnv":1.2073},{"stockId":3000000018004,"date":"2024-06-12T16:00:00.000Z","nv":1.2032,"tnv":1.2032},{"stockId":3000000018004,"date":"2024-06-11T16:00:00.000Z","nv":1.2098,"tnv":1.2098},{"stockId":3000000018004,"date":"2024-06-10T16:00:00.000Z","nv":1.2096,"tnv":1.2096},{"stockId":3000000018004,"date":"2024-06-06T16:00:00.000Z","nv":1.2183,"tnv":1.2183},{"stockId":3000000018004,"date":"2024-06-05T16:00:00.000Z","nv":1.2253,"tnv":1.2253},{"stockId":3000000018004,"date":"2024-06-04T16:00:00.000Z","nv":1.2287,"tnv":1.2287},{"stockId":3000000018004,"date":"2024-06-03T16:00:00.000Z","nv":1.2457,"tnv":1.2457},{"stockId":3000000018004,"date":"2024-06-02T16:00:00.000Z","nv":1.2362,"tnv":1.2362},{"stockId":3000000018004,"date":"2024-05-30T16:00:00.000Z","nv":1.2368,"tnv":1.2368},{"stockId":3000000018004,"date":"2024-05-29T16:00:00.000Z","nv":1.2424,"tnv":1.2424},{"stockId":3000000018004,"date":"2024-05-28T16:00:00.000Z","nv":1.2512,"tnv":1.2512},{"stockId":3000000018004,"date":"2024-05-27T16:00:00.000Z","nv":1.2514,"tnv":1.2514},{"stockId":3000000018004,"date":"2024-05-26T16:00:00.000Z","nv":1.2619,"tnv":1.2619},{"stockId":3000000018004,"date":"2024-05-23T16:00:00.000Z","nv":1.2545,"tnv":1.2545},{"stockId":3000000018004,"date":"2024-05-22T16:00:00.000Z","nv":1.266,"tnv":1.266},{"stockId":3000000018004,"date":"2024-05-21T16:00:00.000Z","nv":1.2839,"tnv":1.2839},{"stockId":3000000018004,"date":"2024-05-20T16:00:00.000Z","nv":1.2934,"tnv":1.2934}],"influencesList":[]}