window.pageData = {"startDate":"2024-05-01T03:21:19.104Z","endDate":"2026-05-01T03:21:19.104Z","stock":{"_id":3000000018222,"name":"工银瑞信优质精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018222","tickerId":18222,"shortName":"工银优质精选混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050470000,"inceptionDate":"2023-04-03T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxyzjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"胡志利","stockType":"fund_manager","stockCode":"db20361607","exchange":"fm","tickerId":82612156670}],"hotMetrics":{"fss":{"stockId":3000000018222,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9756999999999999,"f_ind_h_s_r":0.024300000000000002,"f_h_a":31,"f_h_s_a":5771,"f_ind_h_s_r_c_hy":-0.9757,"f_ins_h_s_r_c_hy":0.9756999999999999,"f_ind_h_s_r_c_1y":-0.9757,"f_ins_h_s_r_c_1y":0.9756999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018222,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4392710301144572,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.23138789262036735,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.19133215703573003,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.43351215614655864,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.3867562380038388,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.6304038524679874,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.40743138270326257,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.5595134665508253},"fp":{"stockId":3000000018222,"type":"fp","f_cagr_p_r_fs":0.034568986381427136,"f_p_r_m1":0.12220520673813184,"f_p_r_d1":-0.0042613636363636465,"f_p_r_m3":0.07480199471985971,"f_p_r_m6":0.07009345794392563,"f_p_r_fys":0.06978102189781055,"f_p_r_y1":0.3836858006042305,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.4295747171283666,"f_p_r_y3":0.1536523929471032},"ff":{"stockId":3000000018222,"type":"ff","f_m_f":2136838,"f_m_f_r":0.012,"f_c_f":356139,"f_c_f_r":0.002,"f_m_a_c_f":2492977,"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":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018222,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.664,"f_nv_cr":0.0010928961748633004},"f_as":{"stockId":3000000018222,"type":"f_as","f_tas":1051397.259,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000487021,"stockCode":"487021","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-01-08T16:00:00.000Z","setUpScale":1243370000,"market":"a","tickerId":487021,"custody":"中国光大银行股份有限公司","name":"工银瑞信优质精选混合型证券投资基金","shortName":"工银优质精选混合A","fundSecondLevel":"hybrid","__csrcFundId":3321,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:53.517Z","masterFundFlag":1,"inceptionDate":"2013-02-06T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银优质精选混合","pinyin":"gyrxyzjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":300750,"holdings":30600,"marketCap":12292020,"netValueRatio":0.0969,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":2475,"holdings":199600,"marketCap":9832296,"netValueRatio":0.0775,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":300502,"holdings":14900,"marketCap":6598316,"netValueRatio":0.052,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":2851,"holdings":57000,"marketCap":5540400,"netValueRatio":0.0437,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":688041,"holdings":26188,"marketCap":5506288,"netValueRatio":0.0434,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":601100,"holdings":55200,"marketCap":5299200,"netValueRatio":0.0418,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":600276,"holdings":77100,"marketCap":4257462,"netValueRatio":0.0336,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":1203,"holdings":103800,"marketCap":4144734,"netValueRatio":0.0327,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":605499,"holdings":20000,"marketCap":4105400,"netValueRatio":0.0324,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockId":300476,"holdings":15500,"marketCap":3890500,"netValueRatio":0.0307,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}}],"bondHoldings":[{"_id":"69e8fca91398d79843004a8b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000487021,"stockCode":"019773","stockName":"25国债08","holdings":79000,"marketCap":8004868,"netValueRatio":0.0631,"lastUpdated":"2026-04-22T16:51:53.775Z"}]},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018222,"nv":3.664,"tnv":3.664},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018222,"nv":3.66,"tnv":3.66},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018222,"nv":3.591,"tnv":3.591},{"stockId":3000000018222,"date":"2026-04-26T16:00:00.000Z","nv":3.649,"tnv":3.649},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018222,"nv":3.601,"tnv":3.601},{"stockId":3000000018222,"date":"2026-04-22T16:00:00.000Z","nv":3.641,"tnv":3.641},{"stockId":3000000018222,"date":"2026-04-21T16:00:00.000Z","nv":3.682,"tnv":3.682},{"stockId":3000000018222,"date":"2026-04-20T16:00:00.000Z","nv":3.636,"tnv":3.636},{"stockId":3000000018222,"date":"2026-04-19T16:00:00.000Z","nv":3.643,"tnv":3.643},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018222,"nv":3.595,"tnv":3.595},{"stockId":3000000018222,"date":"2026-04-15T16:00:00.000Z","nv":3.585,"tnv":3.585},{"stockId":3000000018222,"date":"2026-04-14T16:00:00.000Z","nv":3.488,"tnv":3.488},{"stockId":3000000018222,"date":"2026-04-13T16:00:00.000Z","nv":3.516,"tnv":3.516},{"stockId":3000000018222,"date":"2026-04-12T16:00:00.000Z","nv":3.46,"tnv":3.46},{"stockId":3000000018222,"date":"2026-04-09T16:00:00.000Z","nv":3.441,"tnv":3.441},{"stockId":3000000018222,"date":"2026-04-08T16:00:00.000Z","nv":3.367,"tnv":3.367},{"stockId":3000000018222,"date":"2026-04-07T16:00:00.000Z","nv":3.386,"tnv":3.386},{"stockId":3000000018222,"date":"2026-04-06T16:00:00.000Z","nv":3.223,"tnv":3.223},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018222,"nv":3.236,"tnv":3.236},{"stockId":3000000018222,"date":"2026-04-01T16:00:00.000Z","nv":3.263,"tnv":3.263},{"stockId":3000000018222,"date":"2026-03-31T16:00:00.000Z","nv":3.308,"tnv":3.308},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018222,"nv":3.201,"tnv":3.201},{"stockId":3000000018222,"date":"2026-03-29T16:00:00.000Z","nv":3.265,"tnv":3.265},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018222,"nv":3.276,"tnv":3.276},{"stockId":3000000018222,"date":"2026-03-25T16:00:00.000Z","nv":3.222,"tnv":3.222},{"stockId":3000000018222,"date":"2026-03-24T16:00:00.000Z","nv":3.269,"tnv":3.269},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018222,"nv":3.192,"tnv":3.192},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018222,"nv":3.141,"tnv":3.141},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018222,"nv":3.254,"tnv":3.254},{"stockId":3000000018222,"date":"2026-03-18T16:00:00.000Z","nv":3.254,"tnv":3.254},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018222,"nv":3.343,"tnv":3.343},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018222,"nv":3.324,"tnv":3.324},{"stockId":3000000018222,"date":"2026-03-15T16:00:00.000Z","nv":3.384,"tnv":3.384},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018222,"nv":3.376,"tnv":3.376},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018222,"nv":3.415,"tnv":3.415},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018222,"nv":3.479,"tnv":3.479},{"stockId":3000000018222,"date":"2026-03-09T16:00:00.000Z","nv":3.494,"tnv":3.494},{"stockId":3000000018222,"date":"2026-03-08T16:00:00.000Z","nv":3.381,"tnv":3.381},{"stockId":3000000018222,"date":"2026-03-05T16:00:00.000Z","nv":3.434,"tnv":3.434},{"stockId":3000000018222,"date":"2026-03-04T16:00:00.000Z","nv":3.422,"tnv":3.422},{"stockId":3000000018222,"date":"2026-03-03T16:00:00.000Z","nv":3.365,"tnv":3.365},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018222,"nv":3.396,"tnv":3.396},{"stockId":3000000018222,"date":"2026-03-01T16:00:00.000Z","nv":3.528,"tnv":3.528},{"stockId":3000000018222,"date":"2026-02-26T16:00:00.000Z","nv":3.559,"tnv":3.559},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018222,"nv":3.553,"tnv":3.553},{"stockId":3000000018222,"date":"2026-02-24T16:00:00.000Z","nv":3.551,"tnv":3.551},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018222,"nv":3.483,"tnv":3.483},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018222,"nv":3.493,"tnv":3.493},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018222,"nv":3.541,"tnv":3.541},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018222,"nv":3.489,"tnv":3.489},{"stockId":3000000018222,"date":"2026-02-09T16:00:00.000Z","nv":3.492,"tnv":3.492},{"stockId":3000000018222,"date":"2026-02-08T16:00:00.000Z","nv":3.473,"tnv":3.473},{"stockId":3000000018222,"date":"2026-02-05T16:00:00.000Z","nv":3.416,"tnv":3.416},{"stockId":3000000018222,"date":"2026-02-04T16:00:00.000Z","nv":3.402,"tnv":3.402},{"stockId":3000000018222,"date":"2026-02-03T16:00:00.000Z","nv":3.439,"tnv":3.439},{"stockId":3000000018222,"date":"2026-02-02T16:00:00.000Z","nv":3.407,"tnv":3.407},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018222,"nv":3.341,"tnv":3.341},{"stockId":3000000018222,"date":"2026-01-29T16:00:00.000Z","nv":3.409,"tnv":3.409},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018222,"nv":3.446,"tnv":3.446},{"stockId":3000000018222,"date":"2026-01-27T16:00:00.000Z","nv":3.468,"tnv":3.468},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018222,"nv":3.448,"tnv":3.448},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018222,"nv":3.464,"tnv":3.464},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018222,"nv":3.501,"tnv":3.501},{"stockId":3000000018222,"date":"2026-01-21T16:00:00.000Z","nv":3.49,"tnv":3.49},{"stockId":3000000018222,"date":"2026-01-20T16:00:00.000Z","nv":3.515,"tnv":3.515},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018222,"nv":3.459,"tnv":3.459},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018222,"nv":3.477,"tnv":3.477},{"stockId":3000000018222,"date":"2026-01-15T16:00:00.000Z","nv":3.464,"tnv":3.464},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018222,"nv":3.463,"tnv":3.463},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018222,"nv":3.452,"tnv":3.452},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018222,"nv":3.473,"tnv":3.473},{"stockId":3000000018222,"date":"2026-01-11T16:00:00.000Z","nv":3.508,"tnv":3.508},{"stockId":3000000018222,"date":"2026-01-08T16:00:00.000Z","nv":3.511,"tnv":3.511},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018222,"nv":3.477,"tnv":3.477},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018222,"nv":3.494,"tnv":3.494},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018222,"nv":3.49,"tnv":3.49},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018222,"nv":3.499,"tnv":3.499},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018222,"nv":3.425,"tnv":3.425},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018222,"nv":3.455,"tnv":3.455},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018222,"nv":3.451,"tnv":3.451},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018222,"nv":3.445,"tnv":3.445},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018222,"nv":3.468,"tnv":3.468},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018222,"nv":3.457,"tnv":3.457},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018222,"nv":3.422,"tnv":3.422},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018222,"nv":3.416,"tnv":3.416},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018222,"nv":3.358,"tnv":3.358},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018222,"nv":3.34,"tnv":3.34},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018222,"nv":3.402,"tnv":3.402},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018222,"nv":3.312,"tnv":3.312},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018222,"nv":3.358,"tnv":3.358},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018222,"nv":3.419,"tnv":3.419},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018222,"nv":3.382,"tnv":3.382},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018222,"nv":3.42,"tnv":3.42},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018222,"nv":3.399,"tnv":3.399},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018222,"nv":3.407,"tnv":3.407},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018222,"nv":3.355,"tnv":3.355},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018222,"nv":3.315,"tnv":3.315},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018222,"nv":3.276,"tnv":3.276},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018222,"nv":3.285,"tnv":3.285},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018222,"nv":3.308,"tnv":3.308},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018222,"nv":3.286,"tnv":3.286},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018222,"nv":3.279,"tnv":3.279},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018222,"nv":3.28,"tnv":3.28},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018222,"nv":3.238,"tnv":3.238},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018222,"nv":3.2,"tnv":3.2},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018222,"nv":3.177,"tnv":3.177},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018222,"nv":3.263,"tnv":3.263},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018222,"nv":3.268,"tnv":3.268},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018222,"nv":3.274,"tnv":3.274},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018222,"nv":3.274,"tnv":3.274},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018222,"nv":3.294,"tnv":3.294},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018222,"nv":3.367,"tnv":3.367},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018222,"nv":3.321,"tnv":3.321},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018222,"nv":3.336,"tnv":3.336},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018222,"nv":3.374,"tnv":3.374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018222,"nv":3.4,"tnv":3.4},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018222,"nv":3.457,"tnv":3.457},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018222,"nv":3.362,"tnv":3.362},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018222,"nv":3.349,"tnv":3.349},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018222,"nv":3.41,"tnv":3.41},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018222,"nv":3.414,"tnv":3.414},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018222,"nv":3.424,"tnv":3.424},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018222,"nv":3.487,"tnv":3.487},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018222,"nv":3.429,"tnv":3.429},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018222,"nv":3.435,"tnv":3.435},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018222,"nv":3.413,"tnv":3.413},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018222,"nv":3.338,"tnv":3.338},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018222,"nv":3.356,"tnv":3.356},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018222,"nv":3.382,"tnv":3.382},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018222,"nv":3.285,"tnv":3.285},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018222,"nv":3.234,"tnv":3.234},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018222,"nv":3.326,"tnv":3.326},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018222,"nv":3.311,"tnv":3.311},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018222,"nv":3.207,"tnv":3.207},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018222,"nv":3.288,"tnv":3.288},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018222,"nv":3.35,"tnv":3.35},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018222,"nv":3.472,"tnv":3.472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018222,"nv":3.463,"tnv":3.463},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018222,"nv":3.446,"tnv":3.446},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018222,"nv":3.375,"tnv":3.375},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018222,"nv":3.454,"tnv":3.454},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018222,"nv":3.447,"tnv":3.447},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018222,"nv":3.406,"tnv":3.406},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018222,"nv":3.393,"tnv":3.393},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018222,"nv":3.353,"tnv":3.353},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018222,"nv":3.368,"tnv":3.368},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018222,"nv":3.379,"tnv":3.379},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018222,"nv":3.326,"tnv":3.326},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018222,"nv":3.302,"tnv":3.302},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018222,"nv":3.257,"tnv":3.257},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018222,"nv":3.288,"tnv":3.288},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018222,"nv":3.2,"tnv":3.2},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018222,"nv":3.194,"tnv":3.194},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018222,"nv":3.231,"tnv":3.231},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018222,"nv":3.211,"tnv":3.211},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018222,"nv":3.113,"tnv":3.113},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018222,"nv":3.183,"tnv":3.183},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018222,"nv":3.184,"tnv":3.184},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018222,"nv":3.216,"tnv":3.216},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018222,"nv":3.196,"tnv":3.196},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018222,"nv":3.155,"tnv":3.155},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018222,"nv":3.098,"tnv":3.098},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018222,"nv":3.135,"tnv":3.135},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018222,"nv":3.148,"tnv":3.148},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018222,"nv":3.091,"tnv":3.091},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018222,"nv":3.025,"tnv":3.025},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018222,"nv":3.019,"tnv":3.019},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018222,"nv":2.999,"tnv":2.999},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018222,"nv":2.998,"tnv":2.998},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018222,"nv":2.967,"tnv":2.967},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018222,"nv":2.932,"tnv":2.932},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018222,"nv":2.946,"tnv":2.946},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018222,"nv":2.894,"tnv":2.894},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018222,"nv":2.878,"tnv":2.878},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018222,"nv":2.858,"tnv":2.858},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018222,"nv":2.862,"tnv":2.862},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018222,"nv":2.868,"tnv":2.868},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018222,"nv":2.865,"tnv":2.865},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018222,"nv":2.836,"tnv":2.836},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018222,"nv":2.829,"tnv":2.829},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018222,"nv":2.838,"tnv":2.838},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018222,"nv":2.882,"tnv":2.882},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018222,"nv":2.898,"tnv":2.898},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018222,"nv":2.888,"tnv":2.888},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018222,"nv":2.867,"tnv":2.867},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018222,"nv":2.877,"tnv":2.877},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018222,"nv":2.872,"tnv":2.872},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018222,"nv":2.876,"tnv":2.876},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018222,"nv":2.856,"tnv":2.856},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018222,"nv":2.85,"tnv":2.85},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018222,"nv":2.843,"tnv":2.843},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018222,"nv":2.817,"tnv":2.817},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018222,"nv":2.81,"tnv":2.81},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018222,"nv":2.796,"tnv":2.796},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018222,"nv":2.787,"tnv":2.787},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018222,"nv":2.789,"tnv":2.789},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018222,"nv":2.788,"tnv":2.788},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018222,"nv":2.779,"tnv":2.779},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018222,"nv":2.757,"tnv":2.757},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018222,"nv":2.774,"tnv":2.774},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018222,"nv":2.774,"tnv":2.774},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018222,"nv":2.746,"tnv":2.746},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018222,"nv":2.762,"tnv":2.762},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018222,"nv":2.757,"tnv":2.757},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018222,"nv":2.73,"tnv":2.73},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018222,"nv":2.741,"tnv":2.741},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018222,"nv":2.755,"tnv":2.755},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018222,"nv":2.72,"tnv":2.72},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018222,"nv":2.688,"tnv":2.688},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018222,"nv":2.685,"tnv":2.685},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018222,"nv":2.69,"tnv":2.69},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018222,"nv":2.716,"tnv":2.716},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018222,"nv":2.694,"tnv":2.694},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018222,"nv":2.711,"tnv":2.711},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018222,"nv":2.701,"tnv":2.701},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018222,"nv":2.737,"tnv":2.737},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018222,"nv":2.733,"tnv":2.733},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018222,"nv":2.721,"tnv":2.721},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018222,"nv":2.735,"tnv":2.735},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018222,"nv":2.723,"tnv":2.723},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018222,"nv":2.73,"tnv":2.73},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018222,"nv":2.729,"tnv":2.729},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018222,"nv":2.707,"tnv":2.707},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018222,"nv":2.698,"tnv":2.698},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018222,"nv":2.705,"tnv":2.705},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018222,"nv":2.688,"tnv":2.688},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018222,"nv":2.677,"tnv":2.677},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018222,"nv":2.683,"tnv":2.683},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018222,"nv":2.695,"tnv":2.695},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018222,"nv":2.728,"tnv":2.728},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018222,"nv":2.733,"tnv":2.733},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018222,"nv":2.714,"tnv":2.714},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018222,"nv":2.702,"tnv":2.702},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018222,"nv":2.708,"tnv":2.708},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018222,"nv":2.708,"tnv":2.708},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018222,"nv":2.726,"tnv":2.726},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018222,"nv":2.719,"tnv":2.719},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018222,"nv":2.716,"tnv":2.716},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018222,"nv":2.695,"tnv":2.695},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018222,"nv":2.7,"tnv":2.7},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018222,"nv":2.676,"tnv":2.676},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018222,"nv":2.663,"tnv":2.663},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018222,"nv":2.648,"tnv":2.648},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018222,"nv":2.646,"tnv":2.646},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018222,"nv":2.647,"tnv":2.647},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018222,"nv":2.662,"tnv":2.662},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018222,"nv":2.656,"tnv":2.656},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018222,"nv":2.658,"tnv":2.658},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018222,"nv":2.654,"tnv":2.654},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018222,"nv":2.647,"tnv":2.647},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018222,"nv":2.621,"tnv":2.621},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018222,"nv":2.621,"tnv":2.621},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018222,"nv":2.611,"tnv":2.611},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018222,"nv":2.623,"tnv":2.623},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018222,"nv":2.621,"tnv":2.621},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018222,"nv":2.615,"tnv":2.615},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018222,"nv":2.61,"tnv":2.61},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018222,"nv":2.564,"tnv":2.564},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018222,"nv":2.548,"tnv":2.548},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018222,"nv":2.542,"tnv":2.542},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018222,"nv":2.759,"tnv":2.759},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018222,"nv":2.807,"tnv":2.807},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018222,"nv":2.805,"tnv":2.805},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018222,"nv":2.798,"tnv":2.798},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018222,"nv":2.812,"tnv":2.812},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018222,"nv":2.823,"tnv":2.823},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018222,"nv":2.8,"tnv":2.8},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018222,"nv":2.804,"tnv":2.804},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018222,"nv":2.81,"tnv":2.81},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018222,"nv":2.799,"tnv":2.799},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018222,"nv":2.851,"tnv":2.851},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018222,"nv":2.859,"tnv":2.859},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018222,"nv":2.85,"tnv":2.85},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018222,"nv":2.836,"tnv":2.836},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018222,"nv":2.834,"tnv":2.834},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018222,"nv":2.774,"tnv":2.774},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018222,"nv":2.79,"tnv":2.79},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018222,"nv":2.802,"tnv":2.802},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018222,"nv":2.804,"tnv":2.804},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018222,"nv":2.816,"tnv":2.816},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018222,"nv":2.82,"tnv":2.82},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018222,"nv":2.797,"tnv":2.797},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018222,"nv":2.786,"tnv":2.786},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018222,"nv":2.786,"tnv":2.786},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018222,"nv":2.781,"tnv":2.781},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018222,"nv":2.841,"tnv":2.841},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018222,"nv":2.832,"tnv":2.832},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018222,"nv":2.803,"tnv":2.803},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018222,"nv":2.819,"tnv":2.819},{"stockId":3000000018222,"date":"2025-02-20T16:00:00.000Z","nv":2.839,"tnv":2.839},{"stockId":3000000018222,"date":"2025-02-19T16:00:00.000Z","nv":2.806,"tnv":2.806},{"stockId":3000000018222,"date":"2025-02-18T16:00:00.000Z","nv":2.804,"tnv":2.804},{"stockId":3000000018222,"date":"2025-02-17T16:00:00.000Z","nv":2.78,"tnv":2.78},{"stockId":3000000018222,"date":"2025-02-16T16:00:00.000Z","nv":2.797,"tnv":2.797},{"stockId":3000000018222,"date":"2025-02-13T16:00:00.000Z","nv":2.796,"tnv":2.796},{"stockId":3000000018222,"date":"2025-02-12T16:00:00.000Z","nv":2.776,"tnv":2.776},{"stockId":3000000018222,"date":"2025-02-11T16:00:00.000Z","nv":2.771,"tnv":2.771},{"stockId":3000000018222,"date":"2025-02-10T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000018222,"date":"2025-02-09T16:00:00.000Z","nv":2.75,"tnv":2.75},{"stockId":3000000018222,"date":"2025-02-06T16:00:00.000Z","nv":2.752,"tnv":2.752},{"stockId":3000000018222,"date":"2025-02-05T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000018222,"date":"2025-02-04T16:00:00.000Z","nv":2.697,"tnv":2.697},{"stockId":3000000018222,"date":"2025-01-26T16:00:00.000Z","nv":2.711,"tnv":2.711},{"stockId":3000000018222,"date":"2025-01-23T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000018222,"date":"2025-01-22T16:00:00.000Z","nv":2.685,"tnv":2.685},{"stockId":3000000018222,"date":"2025-01-21T16:00:00.000Z","nv":2.681,"tnv":2.681},{"stockId":3000000018222,"date":"2025-01-20T16:00:00.000Z","nv":2.703,"tnv":2.703},{"stockId":3000000018222,"date":"2025-01-19T16:00:00.000Z","nv":2.694,"tnv":2.694},{"stockId":3000000018222,"date":"2025-01-16T16:00:00.000Z","nv":2.677,"tnv":2.677},{"stockId":3000000018222,"date":"2025-01-15T16:00:00.000Z","nv":2.668,"tnv":2.668},{"stockId":3000000018222,"date":"2025-01-14T16:00:00.000Z","nv":2.656,"tnv":2.656},{"stockId":3000000018222,"date":"2025-01-13T16:00:00.000Z","nv":2.677,"tnv":2.677},{"stockId":3000000018222,"date":"2025-01-12T16:00:00.000Z","nv":2.623,"tnv":2.623},{"stockId":3000000018222,"date":"2025-01-09T16:00:00.000Z","nv":2.621,"tnv":2.621},{"stockId":3000000018222,"date":"2025-01-08T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000018222,"date":"2025-01-07T16:00:00.000Z","nv":2.652,"tnv":2.652},{"stockId":3000000018222,"date":"2025-01-06T16:00:00.000Z","nv":2.651,"tnv":2.651},{"stockId":3000000018222,"date":"2025-01-05T16:00:00.000Z","nv":2.638,"tnv":2.638},{"stockId":3000000018222,"date":"2025-01-02T16:00:00.000Z","nv":2.643,"tnv":2.643},{"stockId":3000000018222,"date":"2025-01-01T16:00:00.000Z","nv":2.67,"tnv":2.67},{"stockId":3000000018222,"date":"2024-12-30T16:00:00.000Z","nv":2.715,"tnv":2.715},{"stockId":3000000018222,"date":"2024-12-29T16:00:00.000Z","nv":2.734,"tnv":2.734},{"stockId":3000000018222,"date":"2024-12-26T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000018222,"date":"2024-12-25T16:00:00.000Z","nv":2.726,"tnv":2.726},{"stockId":3000000018222,"date":"2024-12-24T16:00:00.000Z","nv":2.727,"tnv":2.727},{"stockId":3000000018222,"date":"2024-12-23T16:00:00.000Z","nv":2.735,"tnv":2.735},{"stockId":3000000018222,"date":"2024-12-22T16:00:00.000Z","nv":2.704,"tnv":2.704},{"stockId":3000000018222,"date":"2024-12-19T16:00:00.000Z","nv":2.716,"tnv":2.716},{"stockId":3000000018222,"date":"2024-12-18T16:00:00.000Z","nv":2.723,"tnv":2.723},{"stockId":3000000018222,"date":"2024-12-17T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000018222,"date":"2024-12-16T16:00:00.000Z","nv":2.728,"tnv":2.728},{"stockId":3000000018222,"date":"2024-12-15T16:00:00.000Z","nv":2.731,"tnv":2.731},{"stockId":3000000018222,"date":"2024-12-12T16:00:00.000Z","nv":2.745,"tnv":2.745},{"stockId":3000000018222,"date":"2024-12-11T16:00:00.000Z","nv":2.79,"tnv":2.79},{"stockId":3000000018222,"date":"2024-12-10T16:00:00.000Z","nv":2.767,"tnv":2.767},{"stockId":3000000018222,"date":"2024-12-09T16:00:00.000Z","nv":2.761,"tnv":2.761},{"stockId":3000000018222,"date":"2024-12-08T16:00:00.000Z","nv":2.747,"tnv":2.747},{"stockId":3000000018222,"date":"2024-12-05T16:00:00.000Z","nv":2.737,"tnv":2.737},{"stockId":3000000018222,"date":"2024-12-04T16:00:00.000Z","nv":2.701,"tnv":2.701},{"stockId":3000000018222,"date":"2024-12-03T16:00:00.000Z","nv":2.701,"tnv":2.701},{"stockId":3000000018222,"date":"2024-12-02T16:00:00.000Z","nv":2.707,"tnv":2.707},{"stockId":3000000018222,"date":"2024-12-01T16:00:00.000Z","nv":2.7,"tnv":2.7},{"stockId":3000000018222,"date":"2024-11-28T16:00:00.000Z","nv":2.676,"tnv":2.676},{"stockId":3000000018222,"date":"2024-11-27T16:00:00.000Z","nv":2.645,"tnv":2.645},{"stockId":3000000018222,"date":"2024-11-26T16:00:00.000Z","nv":2.666,"tnv":2.666},{"stockId":3000000018222,"date":"2024-11-25T16:00:00.000Z","nv":2.624,"tnv":2.624},{"stockId":3000000018222,"date":"2024-11-24T16:00:00.000Z","nv":2.632,"tnv":2.632},{"stockId":3000000018222,"date":"2024-11-21T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000018222,"date":"2024-11-20T16:00:00.000Z","nv":2.698,"tnv":2.698},{"stockId":3000000018222,"date":"2024-11-19T16:00:00.000Z","nv":2.698,"tnv":2.698},{"stockId":3000000018222,"date":"2024-11-18T16:00:00.000Z","nv":2.678,"tnv":2.678},{"stockId":3000000018222,"date":"2024-11-17T16:00:00.000Z","nv":2.651,"tnv":2.651},{"stockId":3000000018222,"date":"2024-11-14T16:00:00.000Z","nv":2.676,"tnv":2.676},{"stockId":3000000018222,"date":"2024-11-13T16:00:00.000Z","nv":2.718,"tnv":2.718},{"stockId":3000000018222,"date":"2024-11-12T16:00:00.000Z","nv":2.764,"tnv":2.764},{"stockId":3000000018222,"date":"2024-11-11T16:00:00.000Z","nv":2.749,"tnv":2.749},{"stockId":3000000018222,"date":"2024-11-10T16:00:00.000Z","nv":2.77,"tnv":2.77},{"stockId":3000000018222,"date":"2024-11-07T16:00:00.000Z","nv":2.751,"tnv":2.751},{"stockId":3000000018222,"date":"2024-11-06T16:00:00.000Z","nv":2.776,"tnv":2.776},{"stockId":3000000018222,"date":"2024-11-05T16:00:00.000Z","nv":2.728,"tnv":2.728},{"stockId":3000000018222,"date":"2024-11-04T16:00:00.000Z","nv":2.741,"tnv":2.741},{"stockId":3000000018222,"date":"2024-11-03T16:00:00.000Z","nv":2.709,"tnv":2.709},{"stockId":3000000018222,"date":"2024-10-31T16:00:00.000Z","nv":2.684,"tnv":2.684},{"stockId":3000000018222,"date":"2024-10-30T16:00:00.000Z","nv":2.675,"tnv":2.675},{"stockId":3000000018222,"date":"2024-10-29T16:00:00.000Z","nv":2.693,"tnv":2.693},{"stockId":3000000018222,"date":"2024-10-28T16:00:00.000Z","nv":2.708,"tnv":2.708},{"stockId":3000000018222,"date":"2024-10-27T16:00:00.000Z","nv":2.73,"tnv":2.73},{"stockId":3000000018222,"date":"2024-10-24T16:00:00.000Z","nv":2.719,"tnv":2.719},{"stockId":3000000018222,"date":"2024-10-23T16:00:00.000Z","nv":2.706,"tnv":2.706},{"stockId":3000000018222,"date":"2024-10-22T16:00:00.000Z","nv":2.724,"tnv":2.724},{"stockId":3000000018222,"date":"2024-10-21T16:00:00.000Z","nv":2.723,"tnv":2.723},{"stockId":3000000018222,"date":"2024-10-20T16:00:00.000Z","nv":2.716,"tnv":2.716},{"stockId":3000000018222,"date":"2024-10-17T16:00:00.000Z","nv":2.707,"tnv":2.707},{"stockId":3000000018222,"date":"2024-10-16T16:00:00.000Z","nv":2.649,"tnv":2.649},{"stockId":3000000018222,"date":"2024-10-15T16:00:00.000Z","nv":2.69,"tnv":2.69},{"stockId":3000000018222,"date":"2024-10-14T16:00:00.000Z","nv":2.675,"tnv":2.675},{"stockId":3000000018222,"date":"2024-10-13T16:00:00.000Z","nv":2.721,"tnv":2.721},{"stockId":3000000018222,"date":"2024-10-10T16:00:00.000Z","nv":2.666,"tnv":2.666},{"stockId":3000000018222,"date":"2024-10-09T16:00:00.000Z","nv":2.71,"tnv":2.71},{"stockId":3000000018222,"date":"2024-10-08T16:00:00.000Z","nv":2.692,"tnv":2.692},{"stockId":3000000018222,"date":"2024-10-07T16:00:00.000Z","nv":2.847,"tnv":2.847},{"stockId":3000000018222,"date":"2024-09-29T16:00:00.000Z","nv":2.757,"tnv":2.757},{"stockId":3000000018222,"date":"2024-09-26T16:00:00.000Z","nv":2.603,"tnv":2.603},{"stockId":3000000018222,"date":"2024-09-25T16:00:00.000Z","nv":2.529,"tnv":2.529},{"stockId":3000000018222,"date":"2024-09-24T16:00:00.000Z","nv":2.465,"tnv":2.465},{"stockId":3000000018222,"date":"2024-09-23T16:00:00.000Z","nv":2.448,"tnv":2.448},{"stockId":3000000018222,"date":"2024-09-22T16:00:00.000Z","nv":2.391,"tnv":2.391},{"stockId":3000000018222,"date":"2024-09-19T16:00:00.000Z","nv":2.378,"tnv":2.378},{"stockId":3000000018222,"date":"2024-09-18T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000018222,"date":"2024-09-17T16:00:00.000Z","nv":2.374,"tnv":2.374},{"stockId":3000000018222,"date":"2024-09-12T16:00:00.000Z","nv":2.355,"tnv":2.355},{"stockId":3000000018222,"date":"2024-09-11T16:00:00.000Z","nv":2.368,"tnv":2.368},{"stockId":3000000018222,"date":"2024-09-10T16:00:00.000Z","nv":2.365,"tnv":2.365},{"stockId":3000000018222,"date":"2024-09-09T16:00:00.000Z","nv":2.377,"tnv":2.377},{"stockId":3000000018222,"date":"2024-09-08T16:00:00.000Z","nv":2.378,"tnv":2.378},{"stockId":3000000018222,"date":"2024-09-05T16:00:00.000Z","nv":2.403,"tnv":2.403},{"stockId":3000000018222,"date":"2024-09-04T16:00:00.000Z","nv":2.413,"tnv":2.413},{"stockId":3000000018222,"date":"2024-09-03T16:00:00.000Z","nv":2.407,"tnv":2.407},{"stockId":3000000018222,"date":"2024-09-02T16:00:00.000Z","nv":2.409,"tnv":2.409},{"stockId":3000000018222,"date":"2024-09-01T16:00:00.000Z","nv":2.41,"tnv":2.41},{"stockId":3000000018222,"date":"2024-08-29T16:00:00.000Z","nv":2.421,"tnv":2.421},{"stockId":3000000018222,"date":"2024-08-28T16:00:00.000Z","nv":2.412,"tnv":2.412},{"stockId":3000000018222,"date":"2024-08-27T16:00:00.000Z","nv":2.421,"tnv":2.421},{"stockId":3000000018222,"date":"2024-08-26T16:00:00.000Z","nv":2.432,"tnv":2.432},{"stockId":3000000018222,"date":"2024-08-25T16:00:00.000Z","nv":2.44,"tnv":2.44},{"stockId":3000000018222,"date":"2024-08-22T16:00:00.000Z","nv":2.451,"tnv":2.451},{"stockId":3000000018222,"date":"2024-08-21T16:00:00.000Z","nv":2.447,"tnv":2.447},{"stockId":3000000018222,"date":"2024-08-20T16:00:00.000Z","nv":2.441,"tnv":2.441},{"stockId":3000000018222,"date":"2024-08-19T16:00:00.000Z","nv":2.451,"tnv":2.451},{"stockId":3000000018222,"date":"2024-08-18T16:00:00.000Z","nv":2.466,"tnv":2.466},{"stockId":3000000018222,"date":"2024-08-15T16:00:00.000Z","nv":2.443,"tnv":2.443},{"stockId":3000000018222,"date":"2024-08-14T16:00:00.000Z","nv":2.447,"tnv":2.447},{"stockId":3000000018222,"date":"2024-08-13T16:00:00.000Z","nv":2.437,"tnv":2.437},{"stockId":3000000018222,"date":"2024-08-12T16:00:00.000Z","nv":2.445,"tnv":2.445},{"stockId":3000000018222,"date":"2024-08-11T16:00:00.000Z","nv":2.439,"tnv":2.439},{"stockId":3000000018222,"date":"2024-08-08T16:00:00.000Z","nv":2.437,"tnv":2.437},{"stockId":3000000018222,"date":"2024-08-07T16:00:00.000Z","nv":2.452,"tnv":2.452},{"stockId":3000000018222,"date":"2024-08-06T16:00:00.000Z","nv":2.447,"tnv":2.447},{"stockId":3000000018222,"date":"2024-08-05T16:00:00.000Z","nv":2.438,"tnv":2.438},{"stockId":3000000018222,"date":"2024-08-04T16:00:00.000Z","nv":2.45,"tnv":2.45},{"stockId":3000000018222,"date":"2024-08-01T16:00:00.000Z","nv":2.466,"tnv":2.466},{"stockId":3000000018222,"date":"2024-07-31T16:00:00.000Z","nv":2.48,"tnv":2.48},{"stockId":3000000018222,"date":"2024-07-30T16:00:00.000Z","nv":2.493,"tnv":2.493},{"stockId":3000000018222,"date":"2024-07-29T16:00:00.000Z","nv":2.463,"tnv":2.463},{"stockId":3000000018222,"date":"2024-07-28T16:00:00.000Z","nv":2.47,"tnv":2.47},{"stockId":3000000018222,"date":"2024-07-25T16:00:00.000Z","nv":2.482,"tnv":2.482},{"stockId":3000000018222,"date":"2024-07-24T16:00:00.000Z","nv":2.473,"tnv":2.473},{"stockId":3000000018222,"date":"2024-07-23T16:00:00.000Z","nv":2.475,"tnv":2.475},{"stockId":3000000018222,"date":"2024-07-22T16:00:00.000Z","nv":2.476,"tnv":2.476},{"stockId":3000000018222,"date":"2024-07-21T16:00:00.000Z","nv":2.513,"tnv":2.513},{"stockId":3000000018222,"date":"2024-07-18T16:00:00.000Z","nv":2.528,"tnv":2.528},{"stockId":3000000018222,"date":"2024-07-17T16:00:00.000Z","nv":2.532,"tnv":2.532},{"stockId":3000000018222,"date":"2024-07-16T16:00:00.000Z","nv":2.504,"tnv":2.504},{"stockId":3000000018222,"date":"2024-07-15T16:00:00.000Z","nv":2.5,"tnv":2.5},{"stockId":3000000018222,"date":"2024-07-14T16:00:00.000Z","nv":2.5,"tnv":2.5},{"stockId":3000000018222,"date":"2024-07-11T16:00:00.000Z","nv":2.498,"tnv":2.498},{"stockId":3000000018222,"date":"2024-07-10T16:00:00.000Z","nv":2.49,"tnv":2.49},{"stockId":3000000018222,"date":"2024-07-09T16:00:00.000Z","nv":2.479,"tnv":2.479},{"stockId":3000000018222,"date":"2024-07-08T16:00:00.000Z","nv":2.496,"tnv":2.496},{"stockId":3000000018222,"date":"2024-07-07T16:00:00.000Z","nv":2.474,"tnv":2.474},{"stockId":3000000018222,"date":"2024-07-04T16:00:00.000Z","nv":2.487,"tnv":2.487},{"stockId":3000000018222,"date":"2024-07-03T16:00:00.000Z","nv":2.488,"tnv":2.488},{"stockId":3000000018222,"date":"2024-07-02T16:00:00.000Z","nv":2.491,"tnv":2.491},{"stockId":3000000018222,"date":"2024-07-01T16:00:00.000Z","nv":2.505,"tnv":2.505},{"stockId":3000000018222,"date":"2024-06-30T16:00:00.000Z","nv":2.511,"tnv":2.511},{"stockId":3000000018222,"date":"2024-06-27T16:00:00.000Z","nv":2.485,"tnv":2.485},{"stockId":3000000018222,"date":"2024-06-26T16:00:00.000Z","nv":2.483,"tnv":2.483},{"stockId":3000000018222,"date":"2024-06-25T16:00:00.000Z","nv":2.499,"tnv":2.499},{"stockId":3000000018222,"date":"2024-06-24T16:00:00.000Z","nv":2.495,"tnv":2.495},{"stockId":3000000018222,"date":"2024-06-23T16:00:00.000Z","nv":2.495,"tnv":2.495},{"stockId":3000000018222,"date":"2024-06-20T16:00:00.000Z","nv":2.507,"tnv":2.507},{"stockId":3000000018222,"date":"2024-06-19T16:00:00.000Z","nv":2.514,"tnv":2.514},{"stockId":3000000018222,"date":"2024-06-18T16:00:00.000Z","nv":2.523,"tnv":2.523},{"stockId":3000000018222,"date":"2024-06-17T16:00:00.000Z","nv":2.534,"tnv":2.534},{"stockId":3000000018222,"date":"2024-06-16T16:00:00.000Z","nv":2.536,"tnv":2.536},{"stockId":3000000018222,"date":"2024-06-13T16:00:00.000Z","nv":2.54,"tnv":2.54},{"stockId":3000000018222,"date":"2024-06-12T16:00:00.000Z","nv":2.546,"tnv":2.546},{"stockId":3000000018222,"date":"2024-06-11T16:00:00.000Z","nv":2.566,"tnv":2.566},{"stockId":3000000018222,"date":"2024-06-10T16:00:00.000Z","nv":2.555,"tnv":2.555},{"stockId":3000000018222,"date":"2024-06-06T16:00:00.000Z","nv":2.571,"tnv":2.571},{"stockId":3000000018222,"date":"2024-06-05T16:00:00.000Z","nv":2.583,"tnv":2.583},{"stockId":3000000018222,"date":"2024-06-04T16:00:00.000Z","nv":2.579,"tnv":2.579},{"stockId":3000000018222,"date":"2024-06-03T16:00:00.000Z","nv":2.605,"tnv":2.605},{"stockId":3000000018222,"date":"2024-06-02T16:00:00.000Z","nv":2.574,"tnv":2.574},{"stockId":3000000018222,"date":"2024-05-30T16:00:00.000Z","nv":2.565,"tnv":2.565},{"stockId":3000000018222,"date":"2024-05-29T16:00:00.000Z","nv":2.564,"tnv":2.564},{"stockId":3000000018222,"date":"2024-05-28T16:00:00.000Z","nv":2.573,"tnv":2.573},{"stockId":3000000018222,"date":"2024-05-27T16:00:00.000Z","nv":2.572,"tnv":2.572},{"stockId":3000000018222,"date":"2024-05-26T16:00:00.000Z","nv":2.588,"tnv":2.588},{"stockId":3000000018222,"date":"2024-05-23T16:00:00.000Z","nv":2.576,"tnv":2.576},{"stockId":3000000018222,"date":"2024-05-22T16:00:00.000Z","nv":2.586,"tnv":2.586},{"stockId":3000000018222,"date":"2024-05-21T16:00:00.000Z","nv":2.603,"tnv":2.603},{"stockId":3000000018222,"date":"2024-05-20T16:00:00.000Z","nv":2.617,"tnv":2.617},{"stockId":3000000018222,"date":"2024-05-19T16:00:00.000Z","nv":2.628,"tnv":2.628},{"stockId":3000000018222,"date":"2024-05-16T16:00:00.000Z","nv":2.618,"tnv":2.618},{"stockId":3000000018222,"date":"2024-05-15T16:00:00.000Z","nv":2.606,"tnv":2.606},{"stockId":3000000018222,"date":"2024-05-14T16:00:00.000Z","nv":2.613,"tnv":2.613},{"stockId":3000000018222,"date":"2024-05-13T16:00:00.000Z","nv":2.62,"tnv":2.62},{"stockId":3000000018222,"date":"2024-05-12T16:00:00.000Z","nv":2.613,"tnv":2.613},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018222,"nv":2.61,"tnv":2.61},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018222,"nv":2.615,"tnv":2.615},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018222,"nv":2.584,"tnv":2.584},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018222,"nv":2.602,"tnv":2.602},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018222,"nv":2.598,"tnv":2.598}],"influencesList":[]}