window.pageData = {"startDate":"2024-04-22T04:38:23.935Z","endDate":"2026-04-22T04:38:23.935Z","stock":{"_id":3000000004448,"stockCode":"004448","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-07T16:00:00.000Z","setUpScale":251112000,"market":"a","tickerId":4448,"custody":"中国工商银行股份有限公司","name":"博时汇智回报灵活配置混合型证券投资基金","shortName":"博时汇智回报混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-04-11T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时汇智回报混合","pinyin":"bshzhblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"吴渭","stockType":"fund_manager","stockCode":"8801380706","exchange":"fm","tickerId":2323130130}],"hotMetrics":{"fss":{"stockId":3000000004448,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7843,"f_h_s_a":7925,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004448,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.3364060417592181,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.3094121496346385,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.2939350260561038,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.41480127912288717,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.14340619745375932,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.2526274815103153,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.18033977058225642,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.24448097698449978,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.16895982388552558},"fp":{"stockId":3000000004448,"type":"fp","f_p_r_fys":0.08762585254952904,"f_p_r_m1":0.08029291267460281,"f_p_r_m3":0.025697571135409936,"f_p_r_m6":0.08242291033680238,"f_p_r_y1":0.6937082743273317,"f_p_r_y3":0.4731655815590363,"f_p_r_y5":0.3077674073495533,"f_cagr_p_r_fs":0.14331174995562757,"f_p_r_d1":-0.0007884240793989417,"f_p_r_y2":0.66747995817358,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000004448,"type":"ff","f_m_f":909142,"f_m_f_r":0.012,"f_c_f":151523,"f_c_f_r":0.002,"f_m_a_c_f":1060665,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004448,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":3.3488,"f_nv_cr":0.003867022392757713},"f_as":{"stockId":3000000004448,"type":"f_as","f_tas":124896919.32200001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":601899,"holdings":261300,"marketCap":9007011,"netValueRatio":0.0721,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":300750,"holdings":24100,"marketCap":8850966,"netValueRatio":0.0709,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":603306,"holdings":113100,"marketCap":7126431,"netValueRatio":0.0571,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1239743132358182,"stock":{"stockCode":"603306","exchange":"sh","stockType":"company","tickerId":603306,"name":"华懋科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":300035,"holdings":323588,"marketCap":6889188,"netValueRatio":0.0552,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06335239771227497,"stock":{"stockCode":"300035","exchange":"sz","stockType":"company","tickerId":300035,"name":"中科电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":603876,"holdings":411200,"marketCap":6172112,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.296200345423143,"stock":{"stockCode":"603876","exchange":"sh","stockType":"company","tickerId":603876,"name":"鼎胜新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":603986,"holdings":27200,"marketCap":5827600,"netValueRatio":0.0467,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":600183,"holdings":78800,"marketCap":5627108,"netValueRatio":0.0451,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":601138,"holdings":74300,"marketCap":4610315,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":603119,"holdings":35000,"marketCap":4048450,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004448,"stockId":2602,"holdings":206740,"marketCap":3526984,"netValueRatio":0.0282,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}}],"lastFsMetrics":{"latestTurnoverRate":2.2865457689413082,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004448,"nv":3.3488,"tnv":3.3488},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004448,"nv":3.3359,"tnv":3.3359},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004448,"nv":3.3502,"tnv":3.3502},{"stockId":3000000004448,"date":"2026-04-15T16:00:00.000Z","nv":3.3352,"tnv":3.3352},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004448,"nv":3.2796,"tnv":3.2796},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004448,"nv":3.2766,"tnv":3.2766},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004448,"nv":3.2819,"tnv":3.2819},{"stockId":3000000004448,"date":"2026-04-09T16:00:00.000Z","nv":3.2958,"tnv":3.2958},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004448,"nv":3.2498,"tnv":3.2498},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004448,"nv":3.202,"tnv":3.202},{"stockId":3000000004448,"date":"2026-04-06T16:00:00.000Z","nv":3.0897,"tnv":3.0897},{"stockId":3000000004448,"date":"2026-04-02T16:00:00.000Z","nv":3.1163,"tnv":3.1163},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004448,"nv":3.1137,"tnv":3.1137},{"stockId":3000000004448,"date":"2026-03-31T16:00:00.000Z","nv":3.1273,"tnv":3.1273},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004448,"nv":3.0478,"tnv":3.0478},{"stockId":3000000004448,"date":"2026-03-29T16:00:00.000Z","nv":3.0716,"tnv":3.0716},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004448,"nv":3.0788,"tnv":3.0788},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004448,"nv":3.0601,"tnv":3.0601},{"stockId":3000000004448,"date":"2026-03-24T16:00:00.000Z","nv":3.0889,"tnv":3.0889},{"stockId":3000000004448,"date":"2026-03-23T16:00:00.000Z","nv":3.0542,"tnv":3.0542},{"stockId":3000000004448,"date":"2026-03-22T16:00:00.000Z","nv":3.0115,"tnv":3.0115},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004448,"nv":3.0999,"tnv":3.0999},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004448,"nv":3.1118,"tnv":3.1118},{"stockId":3000000004448,"date":"2026-03-17T16:00:00.000Z","nv":3.1699,"tnv":3.1699},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004448,"nv":3.1349,"tnv":3.1349},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004448,"nv":3.1918,"tnv":3.1918},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004448,"nv":3.197,"tnv":3.197},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004448,"nv":3.2224,"tnv":3.2224},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004448,"nv":3.2386,"tnv":3.2386},{"stockId":3000000004448,"date":"2026-03-09T16:00:00.000Z","nv":3.2512,"tnv":3.2512},{"stockId":3000000004448,"date":"2026-03-08T16:00:00.000Z","nv":3.1955,"tnv":3.1955},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004448,"nv":3.2583,"tnv":3.2583},{"stockId":3000000004448,"date":"2026-03-04T16:00:00.000Z","nv":3.2683,"tnv":3.2683},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004448,"nv":3.2355,"tnv":3.2355},{"stockId":3000000004448,"date":"2026-03-02T16:00:00.000Z","nv":3.2591,"tnv":3.2591},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004448,"nv":3.359,"tnv":3.359},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004448,"nv":3.3716,"tnv":3.3716},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004448,"nv":3.3553,"tnv":3.3553},{"stockId":3000000004448,"date":"2026-02-24T16:00:00.000Z","nv":3.2999,"tnv":3.2999},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004448,"nv":3.283,"tnv":3.283},{"stockId":3000000004448,"date":"2026-02-12T16:00:00.000Z","nv":3.2336,"tnv":3.2336},{"stockId":3000000004448,"date":"2026-02-11T16:00:00.000Z","nv":3.2628,"tnv":3.2628},{"stockId":3000000004448,"date":"2026-02-10T16:00:00.000Z","nv":3.2275,"tnv":3.2275},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004448,"nv":3.2508,"tnv":3.2508},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004448,"nv":3.264,"tnv":3.264},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004448,"nv":3.218,"tnv":3.218},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004448,"nv":3.2055,"tnv":3.2055},{"stockId":3000000004448,"date":"2026-02-03T16:00:00.000Z","nv":3.2591,"tnv":3.2591},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004448,"nv":3.2569,"tnv":3.2569},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004448,"nv":3.1925,"tnv":3.1925},{"stockId":3000000004448,"date":"2026-01-29T16:00:00.000Z","nv":3.359,"tnv":3.359},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004448,"nv":3.3646,"tnv":3.3646},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004448,"nv":3.3846,"tnv":3.3846},{"stockId":3000000004448,"date":"2026-01-26T16:00:00.000Z","nv":3.3319,"tnv":3.3319},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004448,"nv":3.2896,"tnv":3.2896},{"stockId":3000000004448,"date":"2026-01-22T16:00:00.000Z","nv":3.2899,"tnv":3.2899},{"stockId":3000000004448,"date":"2026-01-21T16:00:00.000Z","nv":3.2828,"tnv":3.2828},{"stockId":3000000004448,"date":"2026-01-20T16:00:00.000Z","nv":3.2649,"tnv":3.2649},{"stockId":3000000004448,"date":"2026-01-19T16:00:00.000Z","nv":3.1983,"tnv":3.1983},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004448,"nv":3.2061,"tnv":3.2061},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004448,"nv":3.1794,"tnv":3.1794},{"stockId":3000000004448,"date":"2026-01-14T16:00:00.000Z","nv":3.1541,"tnv":3.1541},{"stockId":3000000004448,"date":"2026-01-13T16:00:00.000Z","nv":3.151,"tnv":3.151},{"stockId":3000000004448,"date":"2026-01-12T16:00:00.000Z","nv":3.1598,"tnv":3.1598},{"stockId":3000000004448,"date":"2026-01-11T16:00:00.000Z","nv":3.1824,"tnv":3.1824},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004448,"nv":3.1792,"tnv":3.1792},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004448,"nv":3.162,"tnv":3.162},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004448,"nv":3.1794,"tnv":3.1794},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004448,"nv":3.1794,"tnv":3.1794},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004448,"nv":3.1449,"tnv":3.1449},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004448,"nv":3.079,"tnv":3.079},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004448,"nv":3.093,"tnv":3.093},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004448,"nv":3.0874,"tnv":3.0874},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004448,"nv":3.0896,"tnv":3.0896},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004448,"nv":3.0711,"tnv":3.0711},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004448,"nv":3.0642,"tnv":3.0642},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004448,"nv":3.0402,"tnv":3.0402},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004448,"nv":3.0172,"tnv":3.0172},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004448,"nv":2.9639,"tnv":2.9639},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004448,"nv":2.9558,"tnv":2.9558},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004448,"nv":2.9913,"tnv":2.9913},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004448,"nv":2.9227,"tnv":2.9227},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004448,"nv":2.9615,"tnv":2.9615},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004448,"nv":3.0012,"tnv":3.0012},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004448,"nv":2.9778,"tnv":2.9778},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004448,"nv":2.9934,"tnv":2.9934},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004448,"nv":2.9942,"tnv":2.9942},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004448,"nv":2.9876,"tnv":2.9876},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004448,"nv":2.9309,"tnv":2.9309},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004448,"nv":2.9172,"tnv":2.9172},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004448,"nv":2.9023,"tnv":2.9023},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004448,"nv":2.9298,"tnv":2.9298},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004448,"nv":2.9601,"tnv":2.9601},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004448,"nv":2.9164,"tnv":2.9164},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004448,"nv":2.8923,"tnv":2.8923},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004448,"nv":2.882,"tnv":2.882},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004448,"nv":2.856,"tnv":2.856},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004448,"nv":2.7941,"tnv":2.7941},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004448,"nv":2.7985,"tnv":2.7985},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004448,"nv":2.9162,"tnv":2.9162},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004448,"nv":2.941,"tnv":2.941},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004448,"nv":2.9286,"tnv":2.9286},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004448,"nv":2.9757,"tnv":2.9757},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004448,"nv":2.9996,"tnv":2.9996},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004448,"nv":3.0941,"tnv":3.0941},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004448,"nv":3.0352,"tnv":3.0352},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004448,"nv":3.0484,"tnv":3.0484},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004448,"nv":3.0724,"tnv":3.0724},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004448,"nv":3.1165,"tnv":3.1165},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004448,"nv":3.156,"tnv":3.156},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004448,"nv":3.0992,"tnv":3.0992},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004448,"nv":3.0961,"tnv":3.0961},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004448,"nv":3.1396,"tnv":3.1396},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004448,"nv":3.1441,"tnv":3.1441},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004448,"nv":3.1886,"tnv":3.1886},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004448,"nv":3.244,"tnv":3.244},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004448,"nv":3.1969,"tnv":3.1969},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004448,"nv":3.1943,"tnv":3.1943},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004448,"nv":3.137,"tnv":3.137},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004448,"nv":3.0602,"tnv":3.0602},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004448,"nv":3.0806,"tnv":3.0806},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004448,"nv":3.0938,"tnv":3.0938},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004448,"nv":3.0197,"tnv":3.0197},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004448,"nv":3.0079,"tnv":3.0079},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004448,"nv":3.0823,"tnv":3.0823},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004448,"nv":3.0949,"tnv":3.0949},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004448,"nv":3.0341,"tnv":3.0341},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004448,"nv":3.1589,"tnv":3.1589},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004448,"nv":3.1863,"tnv":3.1863},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004448,"nv":3.2921,"tnv":3.2921},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004448,"nv":3.2658,"tnv":3.2658},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004448,"nv":3.2422,"tnv":3.2422},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004448,"nv":3.1818,"tnv":3.1818},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004448,"nv":3.2471,"tnv":3.2471},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004448,"nv":3.2404,"tnv":3.2404},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004448,"nv":3.1718,"tnv":3.1718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004448,"nv":3.1589,"tnv":3.1589},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004448,"nv":3.0929,"tnv":3.0929},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004448,"nv":3.1287,"tnv":3.1287},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004448,"nv":3.0873,"tnv":3.0873},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004448,"nv":3.0725,"tnv":3.0725},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004448,"nv":3.0612,"tnv":3.0612},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004448,"nv":3.0667,"tnv":3.0667},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004448,"nv":3.0649,"tnv":3.0649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004448,"nv":2.9432,"tnv":2.9432},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004448,"nv":2.8885,"tnv":2.8885},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004448,"nv":2.8946,"tnv":2.8946},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004448,"nv":2.8823,"tnv":2.8823},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004448,"nv":2.7496,"tnv":2.7496},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004448,"nv":2.916,"tnv":2.916},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004448,"nv":2.9196,"tnv":2.9196},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004448,"nv":2.9445,"tnv":2.9445},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004448,"nv":2.8798,"tnv":2.8798},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004448,"nv":2.8375,"tnv":2.8375},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004448,"nv":2.7675,"tnv":2.7675},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004448,"nv":2.7682,"tnv":2.7682},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004448,"nv":2.7954,"tnv":2.7954},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004448,"nv":2.6923,"tnv":2.6923},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004448,"nv":2.6023,"tnv":2.6023},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004448,"nv":2.6013,"tnv":2.6013},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004448,"nv":2.5707,"tnv":2.5707},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004448,"nv":2.565,"tnv":2.565},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004448,"nv":2.5173,"tnv":2.5173},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004448,"nv":2.4573,"tnv":2.4573},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004448,"nv":2.4779,"tnv":2.4779},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004448,"nv":2.4151,"tnv":2.4151},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004448,"nv":2.3824,"tnv":2.3824},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004448,"nv":2.3532,"tnv":2.3532},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004448,"nv":2.3596,"tnv":2.3596},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004448,"nv":2.375,"tnv":2.375},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004448,"nv":2.3857,"tnv":2.3857},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004448,"nv":2.3819,"tnv":2.3819},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004448,"nv":2.3474,"tnv":2.3474},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004448,"nv":2.3711,"tnv":2.3711},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004448,"nv":2.3541,"tnv":2.3541},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004448,"nv":2.3893,"tnv":2.3893},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004448,"nv":2.3606,"tnv":2.3606},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004448,"nv":2.3104,"tnv":2.3104},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004448,"nv":2.3081,"tnv":2.3081},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004448,"nv":2.286,"tnv":2.286},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004448,"nv":2.2861,"tnv":2.2861},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004448,"nv":2.2875,"tnv":2.2875},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004448,"nv":2.2804,"tnv":2.2804},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004448,"nv":2.2644,"tnv":2.2644},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004448,"nv":2.2009,"tnv":2.2009},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004448,"nv":2.2072,"tnv":2.2072},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004448,"nv":2.1735,"tnv":2.1735},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004448,"nv":2.1691,"tnv":2.1691},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004448,"nv":2.1834,"tnv":2.1834},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004448,"nv":2.1958,"tnv":2.1958},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004448,"nv":2.2068,"tnv":2.2068},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004448,"nv":2.1634,"tnv":2.1634},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004448,"nv":2.1692,"tnv":2.1692},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004448,"nv":2.1681,"tnv":2.1681},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004448,"nv":2.1363,"tnv":2.1363},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004448,"nv":2.1838,"tnv":2.1838},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004448,"nv":2.1851,"tnv":2.1851},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004448,"nv":2.1482,"tnv":2.1482},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004448,"nv":2.1401,"tnv":2.1401},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004448,"nv":2.1397,"tnv":2.1397},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004448,"nv":2.1125,"tnv":2.1125},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004448,"nv":2.0658,"tnv":2.0658},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004448,"nv":2.0561,"tnv":2.0561},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004448,"nv":2.0767,"tnv":2.0767},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004448,"nv":2.1077,"tnv":2.1077},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004448,"nv":2.0699,"tnv":2.0699},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004448,"nv":2.0772,"tnv":2.0772},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004448,"nv":2.0704,"tnv":2.0704},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004448,"nv":2.0799,"tnv":2.0799},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004448,"nv":2.0691,"tnv":2.0691},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004448,"nv":2.0527,"tnv":2.0527},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004448,"nv":2.0659,"tnv":2.0659},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004448,"nv":2.0701,"tnv":2.0701},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004448,"nv":2.0727,"tnv":2.0727},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004448,"nv":2.0535,"tnv":2.0535},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004448,"nv":2.0385,"tnv":2.0385},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004448,"nv":2.0355,"tnv":2.0355},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004448,"nv":2.0418,"tnv":2.0418},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004448,"nv":2.023,"tnv":2.023},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004448,"nv":2.018,"tnv":2.018},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004448,"nv":2.0345,"tnv":2.0345},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004448,"nv":2.0315,"tnv":2.0315},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004448,"nv":2.043,"tnv":2.043},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004448,"nv":2.0557,"tnv":2.0557},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004448,"nv":2.0521,"tnv":2.0521},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004448,"nv":2.0483,"tnv":2.0483},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004448,"nv":2.0411,"tnv":2.0411},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004448,"nv":2.0367,"tnv":2.0367},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004448,"nv":2.046,"tnv":2.046},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004448,"nv":2.038,"tnv":2.038},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004448,"nv":2.0427,"tnv":2.0427},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004448,"nv":2.0159,"tnv":2.0159},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004448,"nv":2.0319,"tnv":2.0319},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004448,"nv":2.0214,"tnv":2.0214},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004448,"nv":2.0187,"tnv":2.0187},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004448,"nv":1.9853,"tnv":1.9853},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004448,"nv":1.9748,"tnv":1.9748},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004448,"nv":1.9759,"tnv":1.9759},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004448,"nv":1.9826,"tnv":1.9826},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004448,"nv":1.9669,"tnv":1.9669},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004448,"nv":1.9809,"tnv":1.9809},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004448,"nv":1.9709,"tnv":1.9709},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004448,"nv":1.9772,"tnv":1.9772},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004448,"nv":1.9541,"tnv":1.9541},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004448,"nv":1.9505,"tnv":1.9505},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004448,"nv":1.9499,"tnv":1.9499},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004448,"nv":1.9593,"tnv":1.9593},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004448,"nv":1.9663,"tnv":1.9663},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004448,"nv":1.958,"tnv":1.958},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004448,"nv":1.9389,"tnv":1.9389},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004448,"nv":1.9098,"tnv":1.9098},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004448,"nv":1.9057,"tnv":1.9057},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004448,"nv":1.919,"tnv":1.919},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004448,"nv":2.0259,"tnv":2.0259},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004448,"nv":2.0625,"tnv":2.0625},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004448,"nv":2.0524,"tnv":2.0524},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004448,"nv":2.0562,"tnv":2.0562},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004448,"nv":2.0558,"tnv":2.0558},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004448,"nv":2.0637,"tnv":2.0637},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004448,"nv":2.062,"tnv":2.062},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004448,"nv":2.0611,"tnv":2.0611},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004448,"nv":2.0912,"tnv":2.0912},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004448,"nv":2.0889,"tnv":2.0889},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004448,"nv":2.1143,"tnv":2.1143},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004448,"nv":2.1344,"tnv":2.1344},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004448,"nv":2.1735,"tnv":2.1735},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004448,"nv":2.1547,"tnv":2.1547},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004448,"nv":2.1756,"tnv":2.1756},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004448,"nv":2.1304,"tnv":2.1304},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004448,"nv":2.1573,"tnv":2.1573},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004448,"nv":2.1483,"tnv":2.1483},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004448,"nv":2.1545,"tnv":2.1545},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004448,"nv":2.1562,"tnv":2.1562},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004448,"nv":2.173,"tnv":2.173},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004448,"nv":2.1408,"tnv":2.1408},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004448,"nv":2.1184,"tnv":2.1184},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004448,"nv":2.0927,"tnv":2.0927},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004448,"nv":2.1013,"tnv":2.1013},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004448,"nv":2.1827,"tnv":2.1827},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004448,"nv":2.2148,"tnv":2.2148},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004448,"nv":2.2101,"tnv":2.2101},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004448,"nv":2.2383,"tnv":2.2383},{"stockId":3000000004448,"date":"2025-02-20T16:00:00.000Z","nv":2.2806,"tnv":2.2806},{"stockId":3000000004448,"date":"2025-02-19T16:00:00.000Z","nv":2.2225,"tnv":2.2225},{"stockId":3000000004448,"date":"2025-02-18T16:00:00.000Z","nv":2.2199,"tnv":2.2199},{"stockId":3000000004448,"date":"2025-02-17T16:00:00.000Z","nv":2.1971,"tnv":2.1971},{"stockId":3000000004448,"date":"2025-02-16T16:00:00.000Z","nv":2.2091,"tnv":2.2091},{"stockId":3000000004448,"date":"2025-02-13T16:00:00.000Z","nv":2.1853,"tnv":2.1853},{"stockId":3000000004448,"date":"2025-02-12T16:00:00.000Z","nv":2.1845,"tnv":2.1845},{"stockId":3000000004448,"date":"2025-02-11T16:00:00.000Z","nv":2.2302,"tnv":2.2302},{"stockId":3000000004448,"date":"2025-02-10T16:00:00.000Z","nv":2.2107,"tnv":2.2107},{"stockId":3000000004448,"date":"2025-02-09T16:00:00.000Z","nv":2.2113,"tnv":2.2113},{"stockId":3000000004448,"date":"2025-02-06T16:00:00.000Z","nv":2.2136,"tnv":2.2136},{"stockId":3000000004448,"date":"2025-02-05T16:00:00.000Z","nv":2.208,"tnv":2.208},{"stockId":3000000004448,"date":"2025-02-04T16:00:00.000Z","nv":2.1834,"tnv":2.1834},{"stockId":3000000004448,"date":"2025-01-26T16:00:00.000Z","nv":2.204,"tnv":2.204},{"stockId":3000000004448,"date":"2025-01-23T16:00:00.000Z","nv":2.2358,"tnv":2.2358},{"stockId":3000000004448,"date":"2025-01-22T16:00:00.000Z","nv":2.2234,"tnv":2.2234},{"stockId":3000000004448,"date":"2025-01-21T16:00:00.000Z","nv":2.2524,"tnv":2.2524},{"stockId":3000000004448,"date":"2025-01-20T16:00:00.000Z","nv":2.244,"tnv":2.244},{"stockId":3000000004448,"date":"2025-01-19T16:00:00.000Z","nv":2.2198,"tnv":2.2198},{"stockId":3000000004448,"date":"2025-01-16T16:00:00.000Z","nv":2.206,"tnv":2.206},{"stockId":3000000004448,"date":"2025-01-15T16:00:00.000Z","nv":2.1762,"tnv":2.1762},{"stockId":3000000004448,"date":"2025-01-14T16:00:00.000Z","nv":2.2045,"tnv":2.2045},{"stockId":3000000004448,"date":"2025-01-13T16:00:00.000Z","nv":2.2101,"tnv":2.2101},{"stockId":3000000004448,"date":"2025-01-12T16:00:00.000Z","nv":2.1863,"tnv":2.1863},{"stockId":3000000004448,"date":"2025-01-09T16:00:00.000Z","nv":2.1807,"tnv":2.1807},{"stockId":3000000004448,"date":"2025-01-08T16:00:00.000Z","nv":2.1849,"tnv":2.1849},{"stockId":3000000004448,"date":"2025-01-07T16:00:00.000Z","nv":2.1823,"tnv":2.1823},{"stockId":3000000004448,"date":"2025-01-06T16:00:00.000Z","nv":2.1814,"tnv":2.1814},{"stockId":3000000004448,"date":"2025-01-05T16:00:00.000Z","nv":2.1372,"tnv":2.1372},{"stockId":3000000004448,"date":"2025-01-02T16:00:00.000Z","nv":2.1223,"tnv":2.1223},{"stockId":3000000004448,"date":"2025-01-01T16:00:00.000Z","nv":2.1446,"tnv":2.1446},{"stockId":3000000004448,"date":"2024-12-30T16:00:00.000Z","nv":2.1695,"tnv":2.1695},{"stockId":3000000004448,"date":"2024-12-29T16:00:00.000Z","nv":2.2149,"tnv":2.2149},{"stockId":3000000004448,"date":"2024-12-26T16:00:00.000Z","nv":2.1969,"tnv":2.1969},{"stockId":3000000004448,"date":"2024-12-25T16:00:00.000Z","nv":2.1994,"tnv":2.1994},{"stockId":3000000004448,"date":"2024-12-24T16:00:00.000Z","nv":2.1798,"tnv":2.1798},{"stockId":3000000004448,"date":"2024-12-23T16:00:00.000Z","nv":2.1855,"tnv":2.1855},{"stockId":3000000004448,"date":"2024-12-22T16:00:00.000Z","nv":2.1629,"tnv":2.1629},{"stockId":3000000004448,"date":"2024-12-19T16:00:00.000Z","nv":2.175,"tnv":2.175},{"stockId":3000000004448,"date":"2024-12-18T16:00:00.000Z","nv":2.1404,"tnv":2.1404},{"stockId":3000000004448,"date":"2024-12-17T16:00:00.000Z","nv":2.1156,"tnv":2.1156},{"stockId":3000000004448,"date":"2024-12-16T16:00:00.000Z","nv":2.0963,"tnv":2.0963},{"stockId":3000000004448,"date":"2024-12-15T16:00:00.000Z","nv":2.0955,"tnv":2.0955},{"stockId":3000000004448,"date":"2024-12-12T16:00:00.000Z","nv":2.0894,"tnv":2.0894},{"stockId":3000000004448,"date":"2024-12-11T16:00:00.000Z","nv":2.114,"tnv":2.114},{"stockId":3000000004448,"date":"2024-12-10T16:00:00.000Z","nv":2.0851,"tnv":2.0851},{"stockId":3000000004448,"date":"2024-12-09T16:00:00.000Z","nv":2.0839,"tnv":2.0839},{"stockId":3000000004448,"date":"2024-12-08T16:00:00.000Z","nv":2.1032,"tnv":2.1032},{"stockId":3000000004448,"date":"2024-12-05T16:00:00.000Z","nv":2.1075,"tnv":2.1075},{"stockId":3000000004448,"date":"2024-12-04T16:00:00.000Z","nv":2.1056,"tnv":2.1056},{"stockId":3000000004448,"date":"2024-12-03T16:00:00.000Z","nv":2.0939,"tnv":2.0939},{"stockId":3000000004448,"date":"2024-12-02T16:00:00.000Z","nv":2.1127,"tnv":2.1127},{"stockId":3000000004448,"date":"2024-12-01T16:00:00.000Z","nv":2.1135,"tnv":2.1135},{"stockId":3000000004448,"date":"2024-11-28T16:00:00.000Z","nv":2.0881,"tnv":2.0881},{"stockId":3000000004448,"date":"2024-11-27T16:00:00.000Z","nv":2.0672,"tnv":2.0672},{"stockId":3000000004448,"date":"2024-11-26T16:00:00.000Z","nv":2.0814,"tnv":2.0814},{"stockId":3000000004448,"date":"2024-11-25T16:00:00.000Z","nv":2.0539,"tnv":2.0539},{"stockId":3000000004448,"date":"2024-11-24T16:00:00.000Z","nv":2.0646,"tnv":2.0646},{"stockId":3000000004448,"date":"2024-11-21T16:00:00.000Z","nv":2.0636,"tnv":2.0636},{"stockId":3000000004448,"date":"2024-11-20T16:00:00.000Z","nv":2.1045,"tnv":2.1045},{"stockId":3000000004448,"date":"2024-11-19T16:00:00.000Z","nv":2.0935,"tnv":2.0935},{"stockId":3000000004448,"date":"2024-11-18T16:00:00.000Z","nv":2.0735,"tnv":2.0735},{"stockId":3000000004448,"date":"2024-11-17T16:00:00.000Z","nv":2.0401,"tnv":2.0401},{"stockId":3000000004448,"date":"2024-11-14T16:00:00.000Z","nv":2.065,"tnv":2.065},{"stockId":3000000004448,"date":"2024-11-13T16:00:00.000Z","nv":2.1154,"tnv":2.1154},{"stockId":3000000004448,"date":"2024-11-12T16:00:00.000Z","nv":2.1535,"tnv":2.1535},{"stockId":3000000004448,"date":"2024-11-11T16:00:00.000Z","nv":2.1253,"tnv":2.1253},{"stockId":3000000004448,"date":"2024-11-10T16:00:00.000Z","nv":2.161,"tnv":2.161},{"stockId":3000000004448,"date":"2024-11-07T16:00:00.000Z","nv":2.1113,"tnv":2.1113},{"stockId":3000000004448,"date":"2024-11-06T16:00:00.000Z","nv":2.1022,"tnv":2.1022},{"stockId":3000000004448,"date":"2024-11-05T16:00:00.000Z","nv":2.0844,"tnv":2.0844},{"stockId":3000000004448,"date":"2024-11-04T16:00:00.000Z","nv":2.0566,"tnv":2.0566},{"stockId":3000000004448,"date":"2024-11-03T16:00:00.000Z","nv":2.0056,"tnv":2.0056},{"stockId":3000000004448,"date":"2024-10-31T16:00:00.000Z","nv":1.9689,"tnv":1.9689},{"stockId":3000000004448,"date":"2024-10-30T16:00:00.000Z","nv":1.987,"tnv":1.987},{"stockId":3000000004448,"date":"2024-10-29T16:00:00.000Z","nv":1.9829,"tnv":1.9829},{"stockId":3000000004448,"date":"2024-10-28T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000004448,"date":"2024-10-27T16:00:00.000Z","nv":1.9719,"tnv":1.9719},{"stockId":3000000004448,"date":"2024-10-24T16:00:00.000Z","nv":1.9637,"tnv":1.9637},{"stockId":3000000004448,"date":"2024-10-23T16:00:00.000Z","nv":1.96,"tnv":1.96},{"stockId":3000000004448,"date":"2024-10-22T16:00:00.000Z","nv":1.9716,"tnv":1.9716},{"stockId":3000000004448,"date":"2024-10-21T16:00:00.000Z","nv":1.9707,"tnv":1.9707},{"stockId":3000000004448,"date":"2024-10-20T16:00:00.000Z","nv":1.9666,"tnv":1.9666},{"stockId":3000000004448,"date":"2024-10-17T16:00:00.000Z","nv":1.9385,"tnv":1.9385},{"stockId":3000000004448,"date":"2024-10-16T16:00:00.000Z","nv":1.8253,"tnv":1.8253},{"stockId":3000000004448,"date":"2024-10-15T16:00:00.000Z","nv":1.8196,"tnv":1.8196},{"stockId":3000000004448,"date":"2024-10-14T16:00:00.000Z","nv":1.8354,"tnv":1.8354},{"stockId":3000000004448,"date":"2024-10-13T16:00:00.000Z","nv":1.8793,"tnv":1.8793},{"stockId":3000000004448,"date":"2024-10-10T16:00:00.000Z","nv":1.8234,"tnv":1.8234},{"stockId":3000000004448,"date":"2024-10-09T16:00:00.000Z","nv":1.8724,"tnv":1.8724},{"stockId":3000000004448,"date":"2024-10-08T16:00:00.000Z","nv":1.8936,"tnv":1.8936},{"stockId":3000000004448,"date":"2024-10-07T16:00:00.000Z","nv":1.9985,"tnv":1.9985},{"stockId":3000000004448,"date":"2024-09-29T16:00:00.000Z","nv":1.947,"tnv":1.947},{"stockId":3000000004448,"date":"2024-09-26T16:00:00.000Z","nv":1.8515,"tnv":1.8515},{"stockId":3000000004448,"date":"2024-09-25T16:00:00.000Z","nv":1.807,"tnv":1.807},{"stockId":3000000004448,"date":"2024-09-24T16:00:00.000Z","nv":1.7832,"tnv":1.7832},{"stockId":3000000004448,"date":"2024-09-23T16:00:00.000Z","nv":1.7754,"tnv":1.7754},{"stockId":3000000004448,"date":"2024-09-22T16:00:00.000Z","nv":1.7327,"tnv":1.7327},{"stockId":3000000004448,"date":"2024-09-19T16:00:00.000Z","nv":1.7402,"tnv":1.7402},{"stockId":3000000004448,"date":"2024-09-18T16:00:00.000Z","nv":1.7547,"tnv":1.7547},{"stockId":3000000004448,"date":"2024-09-17T16:00:00.000Z","nv":1.7469,"tnv":1.7469},{"stockId":3000000004448,"date":"2024-09-12T16:00:00.000Z","nv":1.7373,"tnv":1.7373},{"stockId":3000000004448,"date":"2024-09-11T16:00:00.000Z","nv":1.7387,"tnv":1.7387},{"stockId":3000000004448,"date":"2024-09-10T16:00:00.000Z","nv":1.7369,"tnv":1.7369},{"stockId":3000000004448,"date":"2024-09-09T16:00:00.000Z","nv":1.7258,"tnv":1.7258},{"stockId":3000000004448,"date":"2024-09-08T16:00:00.000Z","nv":1.7216,"tnv":1.7216},{"stockId":3000000004448,"date":"2024-09-05T16:00:00.000Z","nv":1.7376,"tnv":1.7376},{"stockId":3000000004448,"date":"2024-09-04T16:00:00.000Z","nv":1.7553,"tnv":1.7553},{"stockId":3000000004448,"date":"2024-09-03T16:00:00.000Z","nv":1.7556,"tnv":1.7556},{"stockId":3000000004448,"date":"2024-09-02T16:00:00.000Z","nv":1.7695,"tnv":1.7695},{"stockId":3000000004448,"date":"2024-09-01T16:00:00.000Z","nv":1.7553,"tnv":1.7553},{"stockId":3000000004448,"date":"2024-08-29T16:00:00.000Z","nv":1.7821,"tnv":1.7821},{"stockId":3000000004448,"date":"2024-08-28T16:00:00.000Z","nv":1.7649,"tnv":1.7649},{"stockId":3000000004448,"date":"2024-08-27T16:00:00.000Z","nv":1.7617,"tnv":1.7617},{"stockId":3000000004448,"date":"2024-08-26T16:00:00.000Z","nv":1.7567,"tnv":1.7567},{"stockId":3000000004448,"date":"2024-08-25T16:00:00.000Z","nv":1.768,"tnv":1.768},{"stockId":3000000004448,"date":"2024-08-22T16:00:00.000Z","nv":1.7738,"tnv":1.7738},{"stockId":3000000004448,"date":"2024-08-21T16:00:00.000Z","nv":1.78,"tnv":1.78},{"stockId":3000000004448,"date":"2024-08-20T16:00:00.000Z","nv":1.7832,"tnv":1.7832},{"stockId":3000000004448,"date":"2024-08-19T16:00:00.000Z","nv":1.7915,"tnv":1.7915},{"stockId":3000000004448,"date":"2024-08-18T16:00:00.000Z","nv":1.8093,"tnv":1.8093},{"stockId":3000000004448,"date":"2024-08-15T16:00:00.000Z","nv":1.8169,"tnv":1.8169},{"stockId":3000000004448,"date":"2024-08-14T16:00:00.000Z","nv":1.8096,"tnv":1.8096},{"stockId":3000000004448,"date":"2024-08-13T16:00:00.000Z","nv":1.8053,"tnv":1.8053},{"stockId":3000000004448,"date":"2024-08-12T16:00:00.000Z","nv":1.8177,"tnv":1.8177},{"stockId":3000000004448,"date":"2024-08-11T16:00:00.000Z","nv":1.8119,"tnv":1.8119},{"stockId":3000000004448,"date":"2024-08-08T16:00:00.000Z","nv":1.8221,"tnv":1.8221},{"stockId":3000000004448,"date":"2024-08-07T16:00:00.000Z","nv":1.8173,"tnv":1.8173},{"stockId":3000000004448,"date":"2024-08-06T16:00:00.000Z","nv":1.8208,"tnv":1.8208},{"stockId":3000000004448,"date":"2024-08-05T16:00:00.000Z","nv":1.812,"tnv":1.812},{"stockId":3000000004448,"date":"2024-08-04T16:00:00.000Z","nv":1.8026,"tnv":1.8026},{"stockId":3000000004448,"date":"2024-08-01T16:00:00.000Z","nv":1.8341,"tnv":1.8341},{"stockId":3000000004448,"date":"2024-07-31T16:00:00.000Z","nv":1.8579,"tnv":1.8579},{"stockId":3000000004448,"date":"2024-07-30T16:00:00.000Z","nv":1.8657,"tnv":1.8657},{"stockId":3000000004448,"date":"2024-07-29T16:00:00.000Z","nv":1.8403,"tnv":1.8403},{"stockId":3000000004448,"date":"2024-07-28T16:00:00.000Z","nv":1.8521,"tnv":1.8521},{"stockId":3000000004448,"date":"2024-07-25T16:00:00.000Z","nv":1.8553,"tnv":1.8553},{"stockId":3000000004448,"date":"2024-07-24T16:00:00.000Z","nv":1.8426,"tnv":1.8426},{"stockId":3000000004448,"date":"2024-07-23T16:00:00.000Z","nv":1.8529,"tnv":1.8529},{"stockId":3000000004448,"date":"2024-07-22T16:00:00.000Z","nv":1.8553,"tnv":1.8553},{"stockId":3000000004448,"date":"2024-07-21T16:00:00.000Z","nv":1.8912,"tnv":1.8912},{"stockId":3000000004448,"date":"2024-07-18T16:00:00.000Z","nv":1.8858,"tnv":1.8858},{"stockId":3000000004448,"date":"2024-07-17T16:00:00.000Z","nv":1.8942,"tnv":1.8942},{"stockId":3000000004448,"date":"2024-07-16T16:00:00.000Z","nv":1.8828,"tnv":1.8828},{"stockId":3000000004448,"date":"2024-07-15T16:00:00.000Z","nv":1.9039,"tnv":1.9039},{"stockId":3000000004448,"date":"2024-07-14T16:00:00.000Z","nv":1.9121,"tnv":1.9121},{"stockId":3000000004448,"date":"2024-07-11T16:00:00.000Z","nv":1.9178,"tnv":1.9178},{"stockId":3000000004448,"date":"2024-07-10T16:00:00.000Z","nv":1.9281,"tnv":1.9281},{"stockId":3000000004448,"date":"2024-07-09T16:00:00.000Z","nv":1.9148,"tnv":1.9148},{"stockId":3000000004448,"date":"2024-07-08T16:00:00.000Z","nv":1.9302,"tnv":1.9302},{"stockId":3000000004448,"date":"2024-07-07T16:00:00.000Z","nv":1.909,"tnv":1.909},{"stockId":3000000004448,"date":"2024-07-04T16:00:00.000Z","nv":1.9197,"tnv":1.9197},{"stockId":3000000004448,"date":"2024-07-03T16:00:00.000Z","nv":1.9107,"tnv":1.9107},{"stockId":3000000004448,"date":"2024-07-02T16:00:00.000Z","nv":1.9109,"tnv":1.9109},{"stockId":3000000004448,"date":"2024-07-01T16:00:00.000Z","nv":1.928,"tnv":1.928},{"stockId":3000000004448,"date":"2024-06-30T16:00:00.000Z","nv":1.9395,"tnv":1.9395},{"stockId":3000000004448,"date":"2024-06-27T16:00:00.000Z","nv":1.9303,"tnv":1.9303},{"stockId":3000000004448,"date":"2024-06-26T16:00:00.000Z","nv":1.9165,"tnv":1.9165},{"stockId":3000000004448,"date":"2024-06-25T16:00:00.000Z","nv":1.9365,"tnv":1.9365},{"stockId":3000000004448,"date":"2024-06-24T16:00:00.000Z","nv":1.9264,"tnv":1.9264},{"stockId":3000000004448,"date":"2024-06-23T16:00:00.000Z","nv":1.9408,"tnv":1.9408},{"stockId":3000000004448,"date":"2024-06-20T16:00:00.000Z","nv":1.9545,"tnv":1.9545},{"stockId":3000000004448,"date":"2024-06-19T16:00:00.000Z","nv":1.9586,"tnv":1.9586},{"stockId":3000000004448,"date":"2024-06-18T16:00:00.000Z","nv":1.9726,"tnv":1.9726},{"stockId":3000000004448,"date":"2024-06-17T16:00:00.000Z","nv":1.9843,"tnv":1.9843},{"stockId":3000000004448,"date":"2024-06-16T16:00:00.000Z","nv":1.9793,"tnv":1.9793},{"stockId":3000000004448,"date":"2024-06-13T16:00:00.000Z","nv":1.9838,"tnv":1.9838},{"stockId":3000000004448,"date":"2024-06-12T16:00:00.000Z","nv":2.0042,"tnv":2.0042},{"stockId":3000000004448,"date":"2024-06-11T16:00:00.000Z","nv":2.0002,"tnv":2.0002},{"stockId":3000000004448,"date":"2024-06-10T16:00:00.000Z","nv":1.9941,"tnv":1.9941},{"stockId":3000000004448,"date":"2024-06-06T16:00:00.000Z","nv":1.9881,"tnv":1.9881},{"stockId":3000000004448,"date":"2024-06-05T16:00:00.000Z","nv":2.0071,"tnv":2.0071},{"stockId":3000000004448,"date":"2024-06-04T16:00:00.000Z","nv":2.0265,"tnv":2.0265},{"stockId":3000000004448,"date":"2024-06-03T16:00:00.000Z","nv":2.0329,"tnv":2.0329},{"stockId":3000000004448,"date":"2024-06-02T16:00:00.000Z","nv":2.0164,"tnv":2.0164},{"stockId":3000000004448,"date":"2024-05-30T16:00:00.000Z","nv":2.0132,"tnv":2.0132},{"stockId":3000000004448,"date":"2024-05-29T16:00:00.000Z","nv":2.0167,"tnv":2.0167},{"stockId":3000000004448,"date":"2024-05-28T16:00:00.000Z","nv":2.0214,"tnv":2.0214},{"stockId":3000000004448,"date":"2024-05-27T16:00:00.000Z","nv":2.009,"tnv":2.009},{"stockId":3000000004448,"date":"2024-05-26T16:00:00.000Z","nv":2.0291,"tnv":2.0291},{"stockId":3000000004448,"date":"2024-05-23T16:00:00.000Z","nv":2.0068,"tnv":2.0068},{"stockId":3000000004448,"date":"2024-05-22T16:00:00.000Z","nv":2.0248,"tnv":2.0248},{"stockId":3000000004448,"date":"2024-05-21T16:00:00.000Z","nv":2.0557,"tnv":2.0557},{"stockId":3000000004448,"date":"2024-05-20T16:00:00.000Z","nv":2.0546,"tnv":2.0546},{"stockId":3000000004448,"date":"2024-05-19T16:00:00.000Z","nv":2.076,"tnv":2.076},{"stockId":3000000004448,"date":"2024-05-16T16:00:00.000Z","nv":2.0594,"tnv":2.0594},{"stockId":3000000004448,"date":"2024-05-15T16:00:00.000Z","nv":2.0375,"tnv":2.0375},{"stockId":3000000004448,"date":"2024-05-14T16:00:00.000Z","nv":2.0443,"tnv":2.0443},{"stockId":3000000004448,"date":"2024-05-13T16:00:00.000Z","nv":2.0585,"tnv":2.0585},{"stockId":3000000004448,"date":"2024-05-12T16:00:00.000Z","nv":2.0533,"tnv":2.0533},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004448,"nv":2.0817,"tnv":2.0817},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004448,"nv":2.1087,"tnv":2.1087},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004448,"nv":2.0926,"tnv":2.0926},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004448,"nv":2.118,"tnv":2.118},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004448,"nv":2.1303,"tnv":2.1303},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004448,"nv":2.0765,"tnv":2.0765},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004448,"nv":2.084,"tnv":2.084},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004448,"nv":2.052,"tnv":2.052},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004448,"nv":2.0249,"tnv":2.0249},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004448,"nv":2.0198,"tnv":2.0198},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004448,"nv":2.0001,"tnv":2.0001}],"influencesList":[]}