window.pageData = {"startDate":"2024-05-18T16:54:59.944Z","endDate":"2026-05-18T16:54:59.944Z","stock":{"_id":3000000070018,"stockCode":"070018","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2009-07-13T16:00:00.000Z","setUpScale":10100100000,"market":"a","tickerId":70018,"custody":"中国银行股份有限公司","name":"嘉实回报灵活配置混合型证券投资基金","shortName":"嘉实回报混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-08-17T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实回报混合","pinyin":"jshblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"常蓁","stockType":"fund_manager","stockCode":"8801395501","exchange":"fm","tickerId":326150180}],"hotMetrics":{"fss":{"stockId":3000000070018,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.004699999999999999,"f_ins_h_s_r_c_hy":0.0005999999999999998,"f_ins_h_s_r_c_1y":0.0007999999999999991,"f_ind_h_s_r":0.9953,"f_ind_h_s_r_c_hy":-0.0006000000000000449,"f_ind_h_s_r_c_1y":-0.0008000000000000229,"f_h_a":25655,"f_h_s_a":12802,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000070018,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.7008233199821985,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.49382314694408325,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.7157883203681384,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.7294998298741069,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.7212230215827338,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.8778625954198473,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.8566075803429889,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.8553299492385786,"f_p_r_y10_ssc":1381,"f_p_r_y10_ssrp":0.3173913043478261,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.45138055222088835},"fp":{"stockId":3000000070018,"type":"fp","f_p_r_fys":0.011896893588897006,"f_p_r_m1":0.014579191517561707,"f_p_r_m3":-0.018589743589742636,"f_p_r_m6":0.009894459102903763,"f_p_r_y1":0.09357142857143019,"f_p_r_y3":0.007899934167216127,"f_p_r_y5":-0.22676767676767695,"f_p_r_y10":1.6219196309985144,"f_cagr_p_r_fs":0.06669418845894937,"f_p_r_d1":-0.0028208744710860323,"f_p_r_y2":0.05295735900963083,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000070018,"type":"ff","f_m_f":2953479,"f_m_f_r":0.012,"f_c_f":492246,"f_c_f_r":0.002,"f_m_a_c_f":3445725,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000070018,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.531,"f_nv_cr":-0.0064892926670993},"f_as":{"stockId":3000000070018,"type":"f_as","f_tas":380959681.551,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":600519,"holdings":27158,"marketCap":39379100,"netValueRatio":0.1034,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":300750,"holdings":92140,"marketCap":37012638,"netValueRatio":0.0972,"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":3000000070018,"stockId":603179,"holdings":413354,"marketCap":26909345,"netValueRatio":0.0706,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":2311,"holdings":379579,"marketCap":18906829,"netValueRatio":0.0496,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":601799,"holdings":154000,"marketCap":18789540,"netValueRatio":0.0493,"quarterlyChange":-0.011023749696037144,"stock":{"stockCode":"601799","exchange":"sh","stockType":"company","tickerId":601799,"name":"星宇股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":600809,"holdings":125059,"marketCap":17890940,"netValueRatio":0.047,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":2595,"holdings":202300,"marketCap":16018114,"netValueRatio":0.042,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":601288,"holdings":2352400,"marketCap":15761080,"netValueRatio":0.0414,"quarterlyChange":-0.12760416666666685,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":603259,"holdings":152400,"marketCap":14950440,"netValueRatio":0.0392,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockId":300628,"holdings":455490,"marketCap":14912742,"netValueRatio":0.0391,"quarterlyChange":-0.08162692847124864,"stock":{"stockCode":"300628","exchange":"sz","stockType":"company","tickerId":300628,"name":"亿联网络"}}],"bondHoldings":[{"_id":"69e8fc2f1398d798430044df","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockCode":"019785","stockName":"25国债13","holdings":152000,"marketCap":15344545,"netValueRatio":0.0403,"lastUpdated":"2026-04-22T16:49:51.554Z"},{"_id":"69e8fc2f1398d798430044e0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockCode":"019773","stockName":"25国债08","holdings":69000,"marketCap":6991594,"netValueRatio":0.0184,"lastUpdated":"2026-04-22T16:49:51.559Z"},{"_id":"69e8fc2f1398d798430044e1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000070018,"stockCode":"113655","stockName":"欧22转债","holdings":5420,"marketCap":718072,"netValueRatio":0.0019,"lastUpdated":"2026-04-22T16:49:51.562Z"}],"lastFsMetrics":{"latestTurnoverRate":0.12330756039922391,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000070018,"date":"2026-05-17T16:00:00.000Z","nv":1.531,"tnv":2.479},{"stockId":3000000070018,"date":"2026-05-14T16:00:00.000Z","nv":1.541,"tnv":2.489},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000070018,"nv":1.535,"tnv":2.483},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000070018,"nv":1.549,"tnv":2.497},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000070018,"nv":1.549,"tnv":2.497},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000070018,"nv":1.557,"tnv":2.505},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000070018,"nv":1.544,"tnv":2.492},{"stockId":3000000070018,"date":"2026-05-06T16:00:00.000Z","nv":1.546,"tnv":2.494},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000070018,"nv":1.533,"tnv":2.481},{"stockId":3000000070018,"date":"2026-04-29T16:00:00.000Z","nv":1.523,"tnv":2.471},{"stockId":3000000070018,"date":"2026-04-28T16:00:00.000Z","nv":1.526,"tnv":2.474},{"stockId":3000000070018,"date":"2026-04-27T16:00:00.000Z","nv":1.51,"tnv":2.458},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000070018,"nv":1.502,"tnv":2.45},{"stockId":3000000070018,"date":"2026-04-23T16:00:00.000Z","nv":1.512,"tnv":2.46},{"stockId":3000000070018,"date":"2026-04-22T16:00:00.000Z","nv":1.505,"tnv":2.453},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000070018,"nv":1.509,"tnv":2.457},{"stockId":3000000070018,"date":"2026-04-20T16:00:00.000Z","nv":1.506,"tnv":2.454},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000070018,"nv":1.503,"tnv":2.451},{"stockId":3000000070018,"date":"2026-04-16T16:00:00.000Z","nv":1.509,"tnv":2.457},{"stockId":3000000070018,"date":"2026-04-15T16:00:00.000Z","nv":1.524,"tnv":2.472},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000070018,"nv":1.503,"tnv":2.451},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000070018,"nv":1.494,"tnv":2.442},{"stockId":3000000070018,"date":"2026-04-12T16:00:00.000Z","nv":1.48,"tnv":2.428},{"stockId":3000000070018,"date":"2026-04-09T16:00:00.000Z","nv":1.487,"tnv":2.435},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000070018,"nv":1.473,"tnv":2.421},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000070018,"nv":1.483,"tnv":2.431},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000070018,"nv":1.45,"tnv":2.398},{"stockId":3000000070018,"date":"2026-04-02T16:00:00.000Z","nv":1.458,"tnv":2.406},{"stockId":3000000070018,"date":"2026-04-01T16:00:00.000Z","nv":1.477,"tnv":2.425},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000070018,"nv":1.479,"tnv":2.427},{"stockId":3000000070018,"date":"2026-03-30T16:00:00.000Z","nv":1.461,"tnv":2.409},{"stockId":3000000070018,"date":"2026-03-29T16:00:00.000Z","nv":1.472,"tnv":2.42},{"stockId":3000000070018,"date":"2026-03-26T16:00:00.000Z","nv":1.476,"tnv":2.424},{"stockId":3000000070018,"date":"2026-03-25T16:00:00.000Z","nv":1.461,"tnv":2.409},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000070018,"nv":1.474,"tnv":2.422},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000070018,"nv":1.454,"tnv":2.402},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000070018,"nv":1.448,"tnv":2.396},{"stockId":3000000070018,"date":"2026-03-19T16:00:00.000Z","nv":1.492,"tnv":2.44},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000070018,"nv":1.504,"tnv":2.452},{"stockId":3000000070018,"date":"2026-03-17T16:00:00.000Z","nv":1.522,"tnv":2.47},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000070018,"nv":1.523,"tnv":2.471},{"stockId":3000000070018,"date":"2026-03-15T16:00:00.000Z","nv":1.526,"tnv":2.474},{"stockId":3000000070018,"date":"2026-03-12T16:00:00.000Z","nv":1.521,"tnv":2.469},{"stockId":3000000070018,"date":"2026-03-11T16:00:00.000Z","nv":1.525,"tnv":2.473},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000070018,"nv":1.53,"tnv":2.478},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000070018,"nv":1.526,"tnv":2.474},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000070018,"nv":1.504,"tnv":2.452},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000070018,"nv":1.524,"tnv":2.472},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000070018,"nv":1.505,"tnv":2.453},{"stockId":3000000070018,"date":"2026-03-03T16:00:00.000Z","nv":1.498,"tnv":2.446},{"stockId":3000000070018,"date":"2026-03-02T16:00:00.000Z","nv":1.518,"tnv":2.466},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000070018,"nv":1.535,"tnv":2.483},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000070018,"nv":1.549,"tnv":2.497},{"stockId":3000000070018,"date":"2026-02-25T16:00:00.000Z","nv":1.555,"tnv":2.503},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000070018,"nv":1.565,"tnv":2.513},{"stockId":3000000070018,"date":"2026-02-23T16:00:00.000Z","nv":1.556,"tnv":2.504},{"stockId":3000000070018,"date":"2026-02-12T16:00:00.000Z","nv":1.56,"tnv":2.508},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000070018,"nv":1.579,"tnv":2.527},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000070018,"nv":1.572,"tnv":2.52},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000070018,"nv":1.574,"tnv":2.522},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000070018,"nv":1.572,"tnv":2.52},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000070018,"nv":1.57,"tnv":2.518},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000070018,"nv":1.576,"tnv":2.524},{"stockId":3000000070018,"date":"2026-02-03T16:00:00.000Z","nv":1.577,"tnv":2.525},{"stockId":3000000070018,"date":"2026-02-02T16:00:00.000Z","nv":1.552,"tnv":2.5},{"stockId":3000000070018,"date":"2026-02-01T16:00:00.000Z","nv":1.528,"tnv":2.476},{"stockId":3000000070018,"date":"2026-01-29T16:00:00.000Z","nv":1.541,"tnv":2.489},{"stockId":3000000070018,"date":"2026-01-28T16:00:00.000Z","nv":1.558,"tnv":2.506},{"stockId":3000000070018,"date":"2026-01-27T16:00:00.000Z","nv":1.529,"tnv":2.477},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000070018,"nv":1.527,"tnv":2.475},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000070018,"nv":1.527,"tnv":2.475},{"stockId":3000000070018,"date":"2026-01-22T16:00:00.000Z","nv":1.541,"tnv":2.489},{"stockId":3000000070018,"date":"2026-01-21T16:00:00.000Z","nv":1.541,"tnv":2.489},{"stockId":3000000070018,"date":"2026-01-20T16:00:00.000Z","nv":1.548,"tnv":2.496},{"stockId":3000000070018,"date":"2026-01-19T16:00:00.000Z","nv":1.559,"tnv":2.507},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000070018,"nv":1.569,"tnv":2.517},{"stockId":3000000070018,"date":"2026-01-15T16:00:00.000Z","nv":1.569,"tnv":2.517},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000070018,"nv":1.558,"tnv":2.506},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000070018,"nv":1.561,"tnv":2.509},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000070018,"nv":1.55,"tnv":2.498},{"stockId":3000000070018,"date":"2026-01-11T16:00:00.000Z","nv":1.554,"tnv":2.502},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000070018,"nv":1.553,"tnv":2.501},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000070018,"nv":1.533,"tnv":2.481},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000070018,"nv":1.55,"tnv":2.498},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000070018,"nv":1.544,"tnv":2.492},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000070018,"nv":1.539,"tnv":2.487},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000070018,"nv":1.513,"tnv":2.461},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000070018,"nv":1.522,"tnv":2.47},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000070018,"nv":1.512,"tnv":2.46},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000070018,"nv":1.509,"tnv":2.457},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000070018,"nv":1.513,"tnv":2.461},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000070018,"nv":1.5,"tnv":2.448},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000070018,"nv":1.501,"tnv":2.449},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000070018,"nv":1.502,"tnv":2.45},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000070018,"nv":1.503,"tnv":2.451},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000070018,"nv":1.499,"tnv":2.447},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000070018,"nv":1.508,"tnv":2.456},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000070018,"nv":1.497,"tnv":2.445},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000070018,"nv":1.508,"tnv":2.456},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000070018,"nv":1.52,"tnv":2.468},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000070018,"nv":1.513,"tnv":2.461},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000070018,"nv":1.514,"tnv":2.462},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000070018,"nv":1.51,"tnv":2.458},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000070018,"nv":1.516,"tnv":2.464},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000070018,"nv":1.522,"tnv":2.47},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000070018,"nv":1.511,"tnv":2.459},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000070018,"nv":1.506,"tnv":2.454},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000070018,"nv":1.509,"tnv":2.457},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000070018,"nv":1.519,"tnv":2.467},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000070018,"nv":1.509,"tnv":2.457},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000070018,"nv":1.503,"tnv":2.451},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000070018,"nv":1.507,"tnv":2.455},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000070018,"nv":1.502,"tnv":2.45},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000070018,"nv":1.498,"tnv":2.446},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000070018,"nv":1.498,"tnv":2.446},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000070018,"nv":1.508,"tnv":2.456},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000070018,"nv":1.516,"tnv":2.464},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000070018,"nv":1.516,"tnv":2.464},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000070018,"nv":1.522,"tnv":2.47},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000070018,"nv":1.536,"tnv":2.484},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000070018,"nv":1.548,"tnv":2.496},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000070018,"nv":1.531,"tnv":2.479},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000070018,"nv":1.535,"tnv":2.483},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000070018,"nv":1.541,"tnv":2.489},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000070018,"nv":1.543,"tnv":2.491},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000070018,"nv":1.556,"tnv":2.504},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000070018,"nv":1.531,"tnv":2.479},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000070018,"nv":1.527,"tnv":2.475},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000070018,"nv":1.548,"tnv":2.496},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000070018,"nv":1.55,"tnv":2.498},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000070018,"nv":1.549,"tnv":2.497},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000070018,"nv":1.563,"tnv":2.511},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000070018,"nv":1.554,"tnv":2.502},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000070018,"nv":1.553,"tnv":2.501},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000070018,"nv":1.538,"tnv":2.486},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000070018,"nv":1.52,"tnv":2.468},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000070018,"nv":1.519,"tnv":2.467},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000070018,"nv":1.527,"tnv":2.475},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000070018,"nv":1.512,"tnv":2.46},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000070018,"nv":1.507,"tnv":2.455},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000070018,"nv":1.535,"tnv":2.483},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000070018,"nv":1.535,"tnv":2.483},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000070018,"nv":1.515,"tnv":2.463},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000070018,"nv":1.535,"tnv":2.483},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000070018,"nv":1.564,"tnv":2.512},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000070018,"nv":1.587,"tnv":2.535},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000070018,"nv":1.58,"tnv":2.528},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000070018,"nv":1.575,"tnv":2.523},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000070018,"nv":1.547,"tnv":2.495},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000070018,"nv":1.571,"tnv":2.519},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000070018,"nv":1.557,"tnv":2.505},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000070018,"nv":1.549,"tnv":2.497},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000070018,"nv":1.544,"tnv":2.492},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000070018,"nv":1.544,"tnv":2.492},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000070018,"nv":1.551,"tnv":2.499},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000070018,"nv":1.573,"tnv":2.521},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000070018,"nv":1.561,"tnv":2.509},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000070018,"nv":1.551,"tnv":2.499},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000070018,"nv":1.529,"tnv":2.477},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000070018,"nv":1.534,"tnv":2.482},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000070018,"nv":1.51,"tnv":2.458},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000070018,"nv":1.52,"tnv":2.468},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000070018,"nv":1.52,"tnv":2.468},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000070018,"nv":1.498,"tnv":2.446},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000070018,"nv":1.466,"tnv":2.414},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000070018,"nv":1.472,"tnv":2.42},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000070018,"nv":1.478,"tnv":2.426},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000070018,"nv":1.47,"tnv":2.418},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000070018,"nv":1.467,"tnv":2.415},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000070018,"nv":1.441,"tnv":2.389},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000070018,"nv":1.448,"tnv":2.396},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000070018,"nv":1.476,"tnv":2.424},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000070018,"nv":1.467,"tnv":2.415},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000070018,"nv":1.447,"tnv":2.395},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000070018,"nv":1.432,"tnv":2.38},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000070018,"nv":1.429,"tnv":2.377},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000070018,"nv":1.415,"tnv":2.363},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000070018,"nv":1.414,"tnv":2.362},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000070018,"nv":1.411,"tnv":2.359},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000070018,"nv":1.405,"tnv":2.353},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000070018,"nv":1.407,"tnv":2.355},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000070018,"nv":1.397,"tnv":2.345},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000070018,"nv":1.392,"tnv":2.34},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000070018,"nv":1.383,"tnv":2.331},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000070018,"nv":1.388,"tnv":2.336},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000070018,"nv":1.394,"tnv":2.342},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000070018,"nv":1.387,"tnv":2.335},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000070018,"nv":1.369,"tnv":2.317},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000070018,"nv":1.364,"tnv":2.312},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000070018,"nv":1.366,"tnv":2.314},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000070018,"nv":1.389,"tnv":2.337},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000070018,"nv":1.392,"tnv":2.34},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000070018,"nv":1.389,"tnv":2.337},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000070018,"nv":1.392,"tnv":2.34},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000070018,"nv":1.4,"tnv":2.348},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000070018,"nv":1.397,"tnv":2.345},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000070018,"nv":1.397,"tnv":2.345},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000070018,"nv":1.385,"tnv":2.333},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000070018,"nv":1.379,"tnv":2.327},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000070018,"nv":1.368,"tnv":2.316},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000070018,"nv":1.362,"tnv":2.31},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000070018,"nv":1.362,"tnv":2.31},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000070018,"nv":1.367,"tnv":2.315},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000070018,"nv":1.371,"tnv":2.319},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000070018,"nv":1.365,"tnv":2.313},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000070018,"nv":1.361,"tnv":2.309},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000070018,"nv":1.358,"tnv":2.306},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000070018,"nv":1.353,"tnv":2.301},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000070018,"nv":1.367,"tnv":2.315},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000070018,"nv":1.364,"tnv":2.312},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000070018,"nv":1.353,"tnv":2.301},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000070018,"nv":1.355,"tnv":2.303},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000070018,"nv":1.356,"tnv":2.304},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000070018,"nv":1.35,"tnv":2.298},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000070018,"nv":1.356,"tnv":2.304},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000070018,"nv":1.362,"tnv":2.31},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000070018,"nv":1.35,"tnv":2.298},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000070018,"nv":1.334,"tnv":2.282},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000070018,"nv":1.342,"tnv":2.29},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000070018,"nv":1.338,"tnv":2.286},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000070018,"nv":1.345,"tnv":2.293},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000070018,"nv":1.346,"tnv":2.294},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000070018,"nv":1.352,"tnv":2.3},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000070018,"nv":1.356,"tnv":2.304},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000070018,"nv":1.373,"tnv":2.321},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000070018,"nv":1.378,"tnv":2.326},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000070018,"nv":1.367,"tnv":2.315},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000070018,"nv":1.372,"tnv":2.32},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000070018,"nv":1.381,"tnv":2.329},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000070018,"nv":1.387,"tnv":2.335},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000070018,"nv":1.384,"tnv":2.332},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000070018,"nv":1.383,"tnv":2.331},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000070018,"nv":1.381,"tnv":2.329},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000070018,"nv":1.385,"tnv":2.333},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000070018,"nv":1.378,"tnv":2.326},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000070018,"nv":1.378,"tnv":2.326},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000070018,"nv":1.381,"tnv":2.329},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000070018,"nv":1.394,"tnv":2.342},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000070018,"nv":1.399,"tnv":2.347},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000070018,"nv":1.403,"tnv":2.351},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000070018,"nv":1.397,"tnv":2.345},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000070018,"nv":1.394,"tnv":2.342},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000070018,"nv":1.4,"tnv":2.348},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000070018,"nv":1.405,"tnv":2.353},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000070018,"nv":1.412,"tnv":2.36},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000070018,"nv":1.396,"tnv":2.344},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000070018,"nv":1.395,"tnv":2.343},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000070018,"nv":1.378,"tnv":2.326},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000070018,"nv":1.377,"tnv":2.325},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000070018,"nv":1.369,"tnv":2.317},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000070018,"nv":1.362,"tnv":2.31},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000070018,"nv":1.354,"tnv":2.302},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000070018,"nv":1.346,"tnv":2.294},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000070018,"nv":1.354,"tnv":2.302},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000070018,"nv":1.358,"tnv":2.306},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000070018,"nv":1.362,"tnv":2.31},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000070018,"nv":1.361,"tnv":2.309},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000070018,"nv":1.359,"tnv":2.307},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000070018,"nv":1.354,"tnv":2.302},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000070018,"nv":1.353,"tnv":2.301},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000070018,"nv":1.361,"tnv":2.309},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000070018,"nv":1.355,"tnv":2.303},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000070018,"nv":1.358,"tnv":2.306},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000070018,"nv":1.355,"tnv":2.303},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000070018,"nv":1.364,"tnv":2.312},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000070018,"nv":1.356,"tnv":2.304},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000070018,"nv":1.344,"tnv":2.292},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000070018,"nv":1.34,"tnv":2.288},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000070018,"nv":1.324,"tnv":2.272},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000070018,"nv":1.396,"tnv":2.344},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000070018,"nv":1.405,"tnv":2.353},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000070018,"nv":1.409,"tnv":2.357},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000070018,"nv":1.413,"tnv":2.361},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000070018,"nv":1.424,"tnv":2.372},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000070018,"nv":1.431,"tnv":2.379},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000070018,"nv":1.419,"tnv":2.367},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000070018,"nv":1.424,"tnv":2.372},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000070018,"nv":1.425,"tnv":2.373},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000070018,"nv":1.417,"tnv":2.365},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000070018,"nv":1.433,"tnv":2.381},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000070018,"nv":1.442,"tnv":2.39},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000070018,"nv":1.438,"tnv":2.386},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000070018,"nv":1.44,"tnv":2.388},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000070018,"nv":1.439,"tnv":2.387},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000070018,"nv":1.403,"tnv":2.351},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000070018,"nv":1.409,"tnv":2.357},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000070018,"nv":1.416,"tnv":2.364},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000070018,"nv":1.414,"tnv":2.362},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000070018,"nv":1.418,"tnv":2.366},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000070018,"nv":1.404,"tnv":2.352},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000070018,"nv":1.395,"tnv":2.343},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000070018,"nv":1.396,"tnv":2.344},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000070018,"nv":1.405,"tnv":2.353},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000070018,"nv":1.407,"tnv":2.355},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000070018,"nv":1.415,"tnv":2.363},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000070018,"nv":1.407,"tnv":2.355},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000070018,"nv":1.396,"tnv":2.344},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000070018,"nv":1.407,"tnv":2.355},{"stockId":3000000070018,"date":"2025-02-20T16:00:00.000Z","nv":1.412,"tnv":2.36},{"stockId":3000000070018,"date":"2025-02-19T16:00:00.000Z","nv":1.407,"tnv":2.355},{"stockId":3000000070018,"date":"2025-02-18T16:00:00.000Z","nv":1.4,"tnv":2.348},{"stockId":3000000070018,"date":"2025-02-17T16:00:00.000Z","nv":1.393,"tnv":2.341},{"stockId":3000000070018,"date":"2025-02-16T16:00:00.000Z","nv":1.401,"tnv":2.349},{"stockId":3000000070018,"date":"2025-02-13T16:00:00.000Z","nv":1.4,"tnv":2.348},{"stockId":3000000070018,"date":"2025-02-12T16:00:00.000Z","nv":1.385,"tnv":2.333},{"stockId":3000000070018,"date":"2025-02-11T16:00:00.000Z","nv":1.377,"tnv":2.325},{"stockId":3000000070018,"date":"2025-02-10T16:00:00.000Z","nv":1.374,"tnv":2.322},{"stockId":3000000070018,"date":"2025-02-09T16:00:00.000Z","nv":1.382,"tnv":2.33},{"stockId":3000000070018,"date":"2025-02-06T16:00:00.000Z","nv":1.387,"tnv":2.335},{"stockId":3000000070018,"date":"2025-02-05T16:00:00.000Z","nv":1.371,"tnv":2.319},{"stockId":3000000070018,"date":"2025-02-04T16:00:00.000Z","nv":1.359,"tnv":2.307},{"stockId":3000000070018,"date":"2025-01-26T16:00:00.000Z","nv":1.368,"tnv":2.316},{"stockId":3000000070018,"date":"2025-01-23T16:00:00.000Z","nv":1.372,"tnv":2.32},{"stockId":3000000070018,"date":"2025-01-22T16:00:00.000Z","nv":1.366,"tnv":2.314},{"stockId":3000000070018,"date":"2025-01-21T16:00:00.000Z","nv":1.367,"tnv":2.315},{"stockId":3000000070018,"date":"2025-01-20T16:00:00.000Z","nv":1.384,"tnv":2.332},{"stockId":3000000070018,"date":"2025-01-19T16:00:00.000Z","nv":1.39,"tnv":2.338},{"stockId":3000000070018,"date":"2025-01-16T16:00:00.000Z","nv":1.375,"tnv":2.323},{"stockId":3000000070018,"date":"2025-01-15T16:00:00.000Z","nv":1.364,"tnv":2.312},{"stockId":3000000070018,"date":"2025-01-14T16:00:00.000Z","nv":1.367,"tnv":2.315},{"stockId":3000000070018,"date":"2025-01-13T16:00:00.000Z","nv":1.372,"tnv":2.32},{"stockId":3000000070018,"date":"2025-01-12T16:00:00.000Z","nv":1.342,"tnv":2.29},{"stockId":3000000070018,"date":"2025-01-09T16:00:00.000Z","nv":1.344,"tnv":2.292},{"stockId":3000000070018,"date":"2025-01-08T16:00:00.000Z","nv":1.356,"tnv":2.304},{"stockId":3000000070018,"date":"2025-01-07T16:00:00.000Z","nv":1.358,"tnv":2.306},{"stockId":3000000070018,"date":"2025-01-06T16:00:00.000Z","nv":1.355,"tnv":2.303},{"stockId":3000000070018,"date":"2025-01-05T16:00:00.000Z","nv":1.348,"tnv":2.296},{"stockId":3000000070018,"date":"2025-01-02T16:00:00.000Z","nv":1.355,"tnv":2.303},{"stockId":3000000070018,"date":"2025-01-01T16:00:00.000Z","nv":1.369,"tnv":2.317},{"stockId":3000000070018,"date":"2024-12-30T16:00:00.000Z","nv":1.39,"tnv":2.338},{"stockId":3000000070018,"date":"2024-12-29T16:00:00.000Z","nv":1.398,"tnv":2.346},{"stockId":3000000070018,"date":"2024-12-26T16:00:00.000Z","nv":1.396,"tnv":2.344},{"stockId":3000000070018,"date":"2024-12-25T16:00:00.000Z","nv":1.399,"tnv":2.347},{"stockId":3000000070018,"date":"2024-12-24T16:00:00.000Z","nv":1.403,"tnv":2.351},{"stockId":3000000070018,"date":"2024-12-23T16:00:00.000Z","nv":1.404,"tnv":2.352},{"stockId":3000000070018,"date":"2024-12-22T16:00:00.000Z","nv":1.392,"tnv":2.34},{"stockId":3000000070018,"date":"2024-12-19T16:00:00.000Z","nv":1.399,"tnv":2.347},{"stockId":3000000070018,"date":"2024-12-18T16:00:00.000Z","nv":1.404,"tnv":2.352},{"stockId":3000000070018,"date":"2024-12-17T16:00:00.000Z","nv":1.409,"tnv":2.357},{"stockId":3000000070018,"date":"2024-12-16T16:00:00.000Z","nv":1.409,"tnv":2.357},{"stockId":3000000070018,"date":"2024-12-15T16:00:00.000Z","nv":1.402,"tnv":2.35},{"stockId":3000000070018,"date":"2024-12-12T16:00:00.000Z","nv":1.418,"tnv":2.366},{"stockId":3000000070018,"date":"2024-12-11T16:00:00.000Z","nv":1.445,"tnv":2.393},{"stockId":3000000070018,"date":"2024-12-10T16:00:00.000Z","nv":1.427,"tnv":2.375},{"stockId":3000000070018,"date":"2024-12-09T16:00:00.000Z","nv":1.429,"tnv":2.377},{"stockId":3000000070018,"date":"2024-12-08T16:00:00.000Z","nv":1.411,"tnv":2.359},{"stockId":3000000070018,"date":"2024-12-05T16:00:00.000Z","nv":1.408,"tnv":2.356},{"stockId":3000000070018,"date":"2024-12-04T16:00:00.000Z","nv":1.392,"tnv":2.34},{"stockId":3000000070018,"date":"2024-12-03T16:00:00.000Z","nv":1.401,"tnv":2.349},{"stockId":3000000070018,"date":"2024-12-02T16:00:00.000Z","nv":1.411,"tnv":2.359},{"stockId":3000000070018,"date":"2024-12-01T16:00:00.000Z","nv":1.411,"tnv":2.359},{"stockId":3000000070018,"date":"2024-11-28T16:00:00.000Z","nv":1.403,"tnv":2.351},{"stockId":3000000070018,"date":"2024-11-27T16:00:00.000Z","nv":1.389,"tnv":2.337},{"stockId":3000000070018,"date":"2024-11-26T16:00:00.000Z","nv":1.405,"tnv":2.353},{"stockId":3000000070018,"date":"2024-11-25T16:00:00.000Z","nv":1.39,"tnv":2.338},{"stockId":3000000070018,"date":"2024-11-24T16:00:00.000Z","nv":1.391,"tnv":2.339},{"stockId":3000000070018,"date":"2024-11-21T16:00:00.000Z","nv":1.391,"tnv":2.339},{"stockId":3000000070018,"date":"2024-11-20T16:00:00.000Z","nv":1.428,"tnv":2.376},{"stockId":3000000070018,"date":"2024-11-19T16:00:00.000Z","nv":1.428,"tnv":2.376},{"stockId":3000000070018,"date":"2024-11-18T16:00:00.000Z","nv":1.428,"tnv":2.376},{"stockId":3000000070018,"date":"2024-11-17T16:00:00.000Z","nv":1.422,"tnv":2.37},{"stockId":3000000070018,"date":"2024-11-14T16:00:00.000Z","nv":1.431,"tnv":2.379},{"stockId":3000000070018,"date":"2024-11-13T16:00:00.000Z","nv":1.457,"tnv":2.405},{"stockId":3000000070018,"date":"2024-11-12T16:00:00.000Z","nv":1.476,"tnv":2.424},{"stockId":3000000070018,"date":"2024-11-11T16:00:00.000Z","nv":1.474,"tnv":2.422},{"stockId":3000000070018,"date":"2024-11-10T16:00:00.000Z","nv":1.479,"tnv":2.427},{"stockId":3000000070018,"date":"2024-11-07T16:00:00.000Z","nv":1.468,"tnv":2.416},{"stockId":3000000070018,"date":"2024-11-06T16:00:00.000Z","nv":1.48,"tnv":2.428},{"stockId":3000000070018,"date":"2024-11-05T16:00:00.000Z","nv":1.441,"tnv":2.389},{"stockId":3000000070018,"date":"2024-11-04T16:00:00.000Z","nv":1.44,"tnv":2.388},{"stockId":3000000070018,"date":"2024-11-03T16:00:00.000Z","nv":1.421,"tnv":2.369},{"stockId":3000000070018,"date":"2024-10-31T16:00:00.000Z","nv":1.408,"tnv":2.356},{"stockId":3000000070018,"date":"2024-10-30T16:00:00.000Z","nv":1.404,"tnv":2.352},{"stockId":3000000070018,"date":"2024-10-29T16:00:00.000Z","nv":1.405,"tnv":2.353},{"stockId":3000000070018,"date":"2024-10-28T16:00:00.000Z","nv":1.419,"tnv":2.367},{"stockId":3000000070018,"date":"2024-10-27T16:00:00.000Z","nv":1.438,"tnv":2.386},{"stockId":3000000070018,"date":"2024-10-24T16:00:00.000Z","nv":1.43,"tnv":2.378},{"stockId":3000000070018,"date":"2024-10-23T16:00:00.000Z","nv":1.416,"tnv":2.364},{"stockId":3000000070018,"date":"2024-10-22T16:00:00.000Z","nv":1.422,"tnv":2.37},{"stockId":3000000070018,"date":"2024-10-21T16:00:00.000Z","nv":1.415,"tnv":2.363},{"stockId":3000000070018,"date":"2024-10-20T16:00:00.000Z","nv":1.406,"tnv":2.354},{"stockId":3000000070018,"date":"2024-10-17T16:00:00.000Z","nv":1.398,"tnv":2.346},{"stockId":3000000070018,"date":"2024-10-16T16:00:00.000Z","nv":1.353,"tnv":2.301},{"stockId":3000000070018,"date":"2024-10-15T16:00:00.000Z","nv":1.375,"tnv":2.323},{"stockId":3000000070018,"date":"2024-10-14T16:00:00.000Z","nv":1.387,"tnv":2.335},{"stockId":3000000070018,"date":"2024-10-13T16:00:00.000Z","nv":1.427,"tnv":2.375},{"stockId":3000000070018,"date":"2024-10-10T16:00:00.000Z","nv":1.415,"tnv":2.363},{"stockId":3000000070018,"date":"2024-10-09T16:00:00.000Z","nv":1.454,"tnv":2.402},{"stockId":3000000070018,"date":"2024-10-08T16:00:00.000Z","nv":1.437,"tnv":2.385},{"stockId":3000000070018,"date":"2024-10-07T16:00:00.000Z","nv":1.537,"tnv":2.485},{"stockId":3000000070018,"date":"2024-09-29T16:00:00.000Z","nv":1.476,"tnv":2.424},{"stockId":3000000070018,"date":"2024-09-26T16:00:00.000Z","nv":1.378,"tnv":2.326},{"stockId":3000000070018,"date":"2024-09-25T16:00:00.000Z","nv":1.306,"tnv":2.254},{"stockId":3000000070018,"date":"2024-09-24T16:00:00.000Z","nv":1.255,"tnv":2.203},{"stockId":3000000070018,"date":"2024-09-23T16:00:00.000Z","nv":1.244,"tnv":2.192},{"stockId":3000000070018,"date":"2024-09-22T16:00:00.000Z","nv":1.204,"tnv":2.152},{"stockId":3000000070018,"date":"2024-09-19T16:00:00.000Z","nv":1.2,"tnv":2.148},{"stockId":3000000070018,"date":"2024-09-18T16:00:00.000Z","nv":1.2,"tnv":2.148},{"stockId":3000000070018,"date":"2024-09-17T16:00:00.000Z","nv":1.187,"tnv":2.135},{"stockId":3000000070018,"date":"2024-09-12T16:00:00.000Z","nv":1.184,"tnv":2.132},{"stockId":3000000070018,"date":"2024-09-11T16:00:00.000Z","nv":1.199,"tnv":2.147},{"stockId":3000000070018,"date":"2024-09-10T16:00:00.000Z","nv":1.215,"tnv":2.163},{"stockId":3000000070018,"date":"2024-09-09T16:00:00.000Z","nv":1.207,"tnv":2.155},{"stockId":3000000070018,"date":"2024-09-08T16:00:00.000Z","nv":1.211,"tnv":2.159},{"stockId":3000000070018,"date":"2024-09-05T16:00:00.000Z","nv":1.221,"tnv":2.169},{"stockId":3000000070018,"date":"2024-09-04T16:00:00.000Z","nv":1.23,"tnv":2.178},{"stockId":3000000070018,"date":"2024-09-03T16:00:00.000Z","nv":1.224,"tnv":2.172},{"stockId":3000000070018,"date":"2024-09-02T16:00:00.000Z","nv":1.223,"tnv":2.171},{"stockId":3000000070018,"date":"2024-09-01T16:00:00.000Z","nv":1.21,"tnv":2.158},{"stockId":3000000070018,"date":"2024-08-29T16:00:00.000Z","nv":1.234,"tnv":2.182},{"stockId":3000000070018,"date":"2024-08-28T16:00:00.000Z","nv":1.207,"tnv":2.155},{"stockId":3000000070018,"date":"2024-08-27T16:00:00.000Z","nv":1.196,"tnv":2.144},{"stockId":3000000070018,"date":"2024-08-26T16:00:00.000Z","nv":1.206,"tnv":2.154},{"stockId":3000000070018,"date":"2024-08-25T16:00:00.000Z","nv":1.212,"tnv":2.16},{"stockId":3000000070018,"date":"2024-08-22T16:00:00.000Z","nv":1.219,"tnv":2.167},{"stockId":3000000070018,"date":"2024-08-21T16:00:00.000Z","nv":1.218,"tnv":2.166},{"stockId":3000000070018,"date":"2024-08-20T16:00:00.000Z","nv":1.222,"tnv":2.17},{"stockId":3000000070018,"date":"2024-08-19T16:00:00.000Z","nv":1.23,"tnv":2.178},{"stockId":3000000070018,"date":"2024-08-18T16:00:00.000Z","nv":1.239,"tnv":2.187},{"stockId":3000000070018,"date":"2024-08-15T16:00:00.000Z","nv":1.242,"tnv":2.19},{"stockId":3000000070018,"date":"2024-08-14T16:00:00.000Z","nv":1.24,"tnv":2.188},{"stockId":3000000070018,"date":"2024-08-13T16:00:00.000Z","nv":1.237,"tnv":2.185},{"stockId":3000000070018,"date":"2024-08-12T16:00:00.000Z","nv":1.249,"tnv":2.197},{"stockId":3000000070018,"date":"2024-08-11T16:00:00.000Z","nv":1.253,"tnv":2.201},{"stockId":3000000070018,"date":"2024-08-08T16:00:00.000Z","nv":1.257,"tnv":2.205},{"stockId":3000000070018,"date":"2024-08-07T16:00:00.000Z","nv":1.265,"tnv":2.213},{"stockId":3000000070018,"date":"2024-08-06T16:00:00.000Z","nv":1.257,"tnv":2.205},{"stockId":3000000070018,"date":"2024-08-05T16:00:00.000Z","nv":1.255,"tnv":2.203},{"stockId":3000000070018,"date":"2024-08-04T16:00:00.000Z","nv":1.249,"tnv":2.197},{"stockId":3000000070018,"date":"2024-08-01T16:00:00.000Z","nv":1.247,"tnv":2.195},{"stockId":3000000070018,"date":"2024-07-31T16:00:00.000Z","nv":1.252,"tnv":2.2},{"stockId":3000000070018,"date":"2024-07-30T16:00:00.000Z","nv":1.276,"tnv":2.224},{"stockId":3000000070018,"date":"2024-07-29T16:00:00.000Z","nv":1.25,"tnv":2.198},{"stockId":3000000070018,"date":"2024-07-28T16:00:00.000Z","nv":1.255,"tnv":2.203},{"stockId":3000000070018,"date":"2024-07-25T16:00:00.000Z","nv":1.276,"tnv":2.224},{"stockId":3000000070018,"date":"2024-07-24T16:00:00.000Z","nv":1.273,"tnv":2.221},{"stockId":3000000070018,"date":"2024-07-23T16:00:00.000Z","nv":1.275,"tnv":2.223},{"stockId":3000000070018,"date":"2024-07-22T16:00:00.000Z","nv":1.289,"tnv":2.237},{"stockId":3000000070018,"date":"2024-07-21T16:00:00.000Z","nv":1.319,"tnv":2.267},{"stockId":3000000070018,"date":"2024-07-18T16:00:00.000Z","nv":1.332,"tnv":2.28},{"stockId":3000000070018,"date":"2024-07-17T16:00:00.000Z","nv":1.325,"tnv":2.273},{"stockId":3000000070018,"date":"2024-07-16T16:00:00.000Z","nv":1.32,"tnv":2.268},{"stockId":3000000070018,"date":"2024-07-15T16:00:00.000Z","nv":1.306,"tnv":2.254},{"stockId":3000000070018,"date":"2024-07-14T16:00:00.000Z","nv":1.304,"tnv":2.252},{"stockId":3000000070018,"date":"2024-07-11T16:00:00.000Z","nv":1.304,"tnv":2.252},{"stockId":3000000070018,"date":"2024-07-10T16:00:00.000Z","nv":1.299,"tnv":2.247},{"stockId":3000000070018,"date":"2024-07-09T16:00:00.000Z","nv":1.282,"tnv":2.23},{"stockId":3000000070018,"date":"2024-07-08T16:00:00.000Z","nv":1.28,"tnv":2.228},{"stockId":3000000070018,"date":"2024-07-07T16:00:00.000Z","nv":1.274,"tnv":2.222},{"stockId":3000000070018,"date":"2024-07-04T16:00:00.000Z","nv":1.289,"tnv":2.237},{"stockId":3000000070018,"date":"2024-07-03T16:00:00.000Z","nv":1.293,"tnv":2.241},{"stockId":3000000070018,"date":"2024-07-02T16:00:00.000Z","nv":1.296,"tnv":2.244},{"stockId":3000000070018,"date":"2024-07-01T16:00:00.000Z","nv":1.297,"tnv":2.245},{"stockId":3000000070018,"date":"2024-06-30T16:00:00.000Z","nv":1.291,"tnv":2.239},{"stockId":3000000070018,"date":"2024-06-27T16:00:00.000Z","nv":1.294,"tnv":2.242},{"stockId":3000000070018,"date":"2024-06-26T16:00:00.000Z","nv":1.304,"tnv":2.252},{"stockId":3000000070018,"date":"2024-06-25T16:00:00.000Z","nv":1.315,"tnv":2.263},{"stockId":3000000070018,"date":"2024-06-24T16:00:00.000Z","nv":1.314,"tnv":2.262},{"stockId":3000000070018,"date":"2024-06-23T16:00:00.000Z","nv":1.316,"tnv":2.264},{"stockId":3000000070018,"date":"2024-06-20T16:00:00.000Z","nv":1.323,"tnv":2.271},{"stockId":3000000070018,"date":"2024-06-19T16:00:00.000Z","nv":1.334,"tnv":2.282},{"stockId":3000000070018,"date":"2024-06-18T16:00:00.000Z","nv":1.343,"tnv":2.291},{"stockId":3000000070018,"date":"2024-06-17T16:00:00.000Z","nv":1.353,"tnv":2.301},{"stockId":3000000070018,"date":"2024-06-16T16:00:00.000Z","nv":1.356,"tnv":2.304},{"stockId":3000000070018,"date":"2024-06-13T16:00:00.000Z","nv":1.363,"tnv":2.311},{"stockId":3000000070018,"date":"2024-06-12T16:00:00.000Z","nv":1.357,"tnv":2.305},{"stockId":3000000070018,"date":"2024-06-11T16:00:00.000Z","nv":1.363,"tnv":2.311},{"stockId":3000000070018,"date":"2024-06-10T16:00:00.000Z","nv":1.369,"tnv":2.317},{"stockId":3000000070018,"date":"2024-06-06T16:00:00.000Z","nv":1.383,"tnv":2.331},{"stockId":3000000070018,"date":"2024-06-05T16:00:00.000Z","nv":1.397,"tnv":2.345},{"stockId":3000000070018,"date":"2024-06-04T16:00:00.000Z","nv":1.404,"tnv":2.352},{"stockId":3000000070018,"date":"2024-06-03T16:00:00.000Z","nv":1.408,"tnv":2.356},{"stockId":3000000070018,"date":"2024-06-02T16:00:00.000Z","nv":1.397,"tnv":2.345},{"stockId":3000000070018,"date":"2024-05-30T16:00:00.000Z","nv":1.395,"tnv":2.343},{"stockId":3000000070018,"date":"2024-05-29T16:00:00.000Z","nv":1.4,"tnv":2.348},{"stockId":3000000070018,"date":"2024-05-28T16:00:00.000Z","nv":1.407,"tnv":2.355},{"stockId":3000000070018,"date":"2024-05-27T16:00:00.000Z","nv":1.407,"tnv":2.355},{"stockId":3000000070018,"date":"2024-05-26T16:00:00.000Z","nv":1.416,"tnv":2.364},{"stockId":3000000070018,"date":"2024-05-23T16:00:00.000Z","nv":1.413,"tnv":2.361},{"stockId":3000000070018,"date":"2024-05-22T16:00:00.000Z","nv":1.428,"tnv":2.376},{"stockId":3000000070018,"date":"2024-05-21T16:00:00.000Z","nv":1.44,"tnv":2.388},{"stockId":3000000070018,"date":"2024-05-20T16:00:00.000Z","nv":1.445,"tnv":2.393},{"stockId":3000000070018,"date":"2024-05-19T16:00:00.000Z","nv":1.454,"tnv":2.402}],"influencesList":[]}