window.pageData = {"startDate":"2024-05-10T17:03:35.991Z","endDate":"2026-05-10T17:03:35.991Z","stock":{"_id":3000000050009,"stockCode":"050009","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-07-18T16:00:00.000Z","setUpScale":13503200000,"market":"a","tickerId":50009,"custody":"交通银行股份有限公司","name":"博时新兴成长混合型证券投资基金","shortName":"博时新兴成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2007-07-09T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时新兴成长混合","pinyin":"bsxxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"曾鹏","stockType":"fund_manager","stockCode":"db20101612","exchange":"fm","tickerId":2616130090}],"hotMetrics":{"fss":{"stockId":3000000050009,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1162,"f_ins_h_s_r_c_hy":0.1025,"f_ins_h_s_r_c_1y":0.10289999999999999,"f_ind_h_s_r":0.8837999999999999,"f_ind_h_s_r_c_hy":-0.10250000000000004,"f_ind_h_s_r_c_1y":-0.1029000000000001,"f_h_a":95519,"f_h_s_a":17290,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000050009,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.09897686832740213,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.05186631944444445,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.04643485915492958,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.07403201998410355,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.0387801656861568,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.033031088082901554,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.05661467359907568,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.07028531663187196,"f_p_r_y10_ssc":1373,"f_p_r_y10_ssrp":0.16107871720116618,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.8634771184585067},"fp":{"stockId":3000000050009,"type":"fp","f_p_r_fys":0.29618413082980055,"f_p_r_m1":0.23130034522439535,"f_p_r_m3":0.32343846629560935,"f_p_r_m6":0.3717948717948718,"f_p_r_y1":1.2645502645502673,"f_p_r_y3":1.018867924528302,"f_p_r_y5":0.9279279279279222,"f_p_r_y10":2.2923076923076726,"f_cagr_p_r_fs":-0.007249828571659456,"f_p_r_d1":0.007744433688286589,"f_p_r_y2":1.6986128625472898,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000050009,"type":"ff","f_m_f":9597718,"f_m_f_r":0.012,"f_c_f":1599619,"f_c_f_r":0.002,"f_m_a_c_f":11197337,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000050009,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":2.14,"f_nv_cr":-0.007881316643486236},"f_as":{"stockId":3000000050009,"type":"f_as","f_tas":2534427415.5480003,"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":3000000050009,"stockId":2384,"holdings":2255300,"marketCap":232972490,"netValueRatio":0.0919,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":300567,"holdings":1339444,"marketCap":168368110,"netValueRatio":0.0664,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":300502,"holdings":370860,"marketCap":164231642,"netValueRatio":0.0648,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":300308,"holdings":273100,"marketCap":155505871,"netValueRatio":0.0614,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":688676,"holdings":1630487,"marketCap":121471281,"netValueRatio":0.0479,"quarterlyChange":-0.17533761346026056,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":688256,"holdings":111103,"marketCap":109214249,"netValueRatio":0.0431,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":300570,"holdings":1007700,"marketCap":108488982,"netValueRatio":0.0428,"quarterlyChange":-0.06828212894850727,"stock":{"stockCode":"300570","exchange":"sz","stockType":"company","tickerId":300570,"name":"太辰光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":300750,"holdings":263300,"marketCap":105767610,"netValueRatio":0.0417,"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":3000000050009,"stockId":300476,"holdings":419900,"marketCap":105394900,"netValueRatio":0.0416,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockId":603179,"holdings":1618786,"marketCap":105382968,"netValueRatio":0.0416,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}}],"bondHoldings":[{"_id":"69e8fc2c1398d79843004490","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050009,"stockCode":"118063","stockName":"金05转债","holdings":31000,"marketCap":4406379,"netValueRatio":0.0017,"lastUpdated":"2026-04-22T16:49:48.974Z"}],"lastFsMetrics":{"latestTurnoverRate":0.7705912850633294,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000050009,"date":"2026-05-07T16:00:00.000Z","nv":2.14,"tnv":8.599},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000050009,"nv":2.157,"tnv":8.662},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000050009,"nv":2.072,"tnv":8.344},{"stockId":3000000050009,"date":"2026-04-29T16:00:00.000Z","nv":2.008,"tnv":8.103},{"stockId":3000000050009,"date":"2026-04-28T16:00:00.000Z","nv":1.976,"tnv":7.983},{"stockId":3000000050009,"date":"2026-04-27T16:00:00.000Z","nv":1.959,"tnv":7.92},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000050009,"nv":1.991,"tnv":8.04},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000050009,"nv":1.969,"tnv":7.957},{"stockId":3000000050009,"date":"2026-04-22T16:00:00.000Z","nv":2.003,"tnv":8.085},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000050009,"nv":2.042,"tnv":8.231},{"stockId":3000000050009,"date":"2026-04-20T16:00:00.000Z","nv":1.964,"tnv":7.938},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000050009,"nv":1.956,"tnv":7.908},{"stockId":3000000050009,"date":"2026-04-16T16:00:00.000Z","nv":1.957,"tnv":7.912},{"stockId":3000000050009,"date":"2026-04-15T16:00:00.000Z","nv":1.892,"tnv":7.668},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000050009,"nv":1.846,"tnv":7.496},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000050009,"nv":1.86,"tnv":7.548},{"stockId":3000000050009,"date":"2026-04-12T16:00:00.000Z","nv":1.828,"tnv":7.428},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000050009,"nv":1.82,"tnv":7.398},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000050009,"nv":1.771,"tnv":7.214},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000050009,"nv":1.738,"tnv":7.091},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000050009,"nv":1.614,"tnv":6.625},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000050009,"nv":1.602,"tnv":6.58},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000050009,"nv":1.587,"tnv":6.524},{"stockId":3000000050009,"date":"2026-03-31T16:00:00.000Z","nv":1.629,"tnv":6.682},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000050009,"nv":1.574,"tnv":6.475},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000050009,"nv":1.623,"tnv":6.659},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000050009,"nv":1.62,"tnv":6.648},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000050009,"nv":1.624,"tnv":6.663},{"stockId":3000000050009,"date":"2026-03-24T16:00:00.000Z","nv":1.658,"tnv":6.79},{"stockId":3000000050009,"date":"2026-03-23T16:00:00.000Z","nv":1.617,"tnv":6.637},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000050009,"nv":1.584,"tnv":6.513},{"stockId":3000000050009,"date":"2026-03-19T16:00:00.000Z","nv":1.671,"tnv":6.839},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000050009,"nv":1.665,"tnv":6.817},{"stockId":3000000050009,"date":"2026-03-17T16:00:00.000Z","nv":1.697,"tnv":6.937},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000050009,"nv":1.649,"tnv":6.757},{"stockId":3000000050009,"date":"2026-03-15T16:00:00.000Z","nv":1.73,"tnv":7.061},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000050009,"nv":1.707,"tnv":6.974},{"stockId":3000000050009,"date":"2026-03-11T16:00:00.000Z","nv":1.709,"tnv":6.982},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000050009,"nv":1.722,"tnv":7.03},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000050009,"nv":1.753,"tnv":7.147},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000050009,"nv":1.683,"tnv":6.884},{"stockId":3000000050009,"date":"2026-03-05T16:00:00.000Z","nv":1.72,"tnv":7.023},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000050009,"nv":1.718,"tnv":7.015},{"stockId":3000000050009,"date":"2026-03-03T16:00:00.000Z","nv":1.691,"tnv":6.914},{"stockId":3000000050009,"date":"2026-03-02T16:00:00.000Z","nv":1.699,"tnv":6.944},{"stockId":3000000050009,"date":"2026-03-01T16:00:00.000Z","nv":1.766,"tnv":7.196},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000050009,"nv":1.749,"tnv":7.132},{"stockId":3000000050009,"date":"2026-02-25T16:00:00.000Z","nv":1.778,"tnv":7.241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000050009,"nv":1.73,"tnv":7.061},{"stockId":3000000050009,"date":"2026-02-23T16:00:00.000Z","nv":1.691,"tnv":6.914},{"stockId":3000000050009,"date":"2026-02-12T16:00:00.000Z","nv":1.679,"tnv":6.869},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000050009,"nv":1.682,"tnv":6.88},{"stockId":3000000050009,"date":"2026-02-10T16:00:00.000Z","nv":1.635,"tnv":6.704},{"stockId":3000000050009,"date":"2026-02-09T16:00:00.000Z","nv":1.669,"tnv":6.832},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000050009,"nv":1.67,"tnv":6.835},{"stockId":3000000050009,"date":"2026-02-05T16:00:00.000Z","nv":1.617,"tnv":6.637},{"stockId":3000000050009,"date":"2026-02-04T16:00:00.000Z","nv":1.627,"tnv":6.674},{"stockId":3000000050009,"date":"2026-02-03T16:00:00.000Z","nv":1.667,"tnv":6.824},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000050009,"nv":1.695,"tnv":6.929},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000050009,"nv":1.678,"tnv":6.865},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000050009,"nv":1.723,"tnv":7.034},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000050009,"nv":1.686,"tnv":6.895},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000050009,"nv":1.733,"tnv":7.072},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000050009,"nv":1.738,"tnv":7.091},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000050009,"nv":1.705,"tnv":6.967},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000050009,"nv":1.733,"tnv":7.072},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000050009,"nv":1.752,"tnv":7.143},{"stockId":3000000050009,"date":"2026-01-20T16:00:00.000Z","nv":1.744,"tnv":7.113},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000050009,"nv":1.725,"tnv":7.042},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000050009,"nv":1.784,"tnv":7.263},{"stockId":3000000050009,"date":"2026-01-15T16:00:00.000Z","nv":1.776,"tnv":7.233},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000050009,"nv":1.738,"tnv":7.091},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000050009,"nv":1.699,"tnv":6.944},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000050009,"nv":1.674,"tnv":6.85},{"stockId":3000000050009,"date":"2026-01-11T16:00:00.000Z","nv":1.716,"tnv":7.008},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000050009,"nv":1.71,"tnv":6.985},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000050009,"nv":1.691,"tnv":6.914},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000050009,"nv":1.71,"tnv":6.985},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000050009,"nv":1.687,"tnv":6.899},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000050009,"nv":1.694,"tnv":6.925},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000050009,"nv":1.651,"tnv":6.764},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000050009,"nv":1.673,"tnv":6.847},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000050009,"nv":1.659,"tnv":6.794},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000050009,"nv":1.645,"tnv":6.742},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000050009,"nv":1.657,"tnv":6.787},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000050009,"nv":1.656,"tnv":6.783},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000050009,"nv":1.626,"tnv":6.67},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000050009,"nv":1.611,"tnv":6.614},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000050009,"nv":1.551,"tnv":6.389},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000050009,"nv":1.557,"tnv":6.411},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000050009,"nv":1.599,"tnv":6.569},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000050009,"nv":1.532,"tnv":6.318},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000050009,"nv":1.567,"tnv":6.449},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000050009,"nv":1.599,"tnv":6.569},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000050009,"nv":1.58,"tnv":6.498},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000050009,"nv":1.614,"tnv":6.625},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000050009,"nv":1.603,"tnv":6.584},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000050009,"nv":1.558,"tnv":6.415},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000050009,"nv":1.503,"tnv":6.209},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000050009,"nv":1.49,"tnv":6.16},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000050009,"nv":1.486,"tnv":6.145},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000050009,"nv":1.5,"tnv":6.198},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000050009,"nv":1.514,"tnv":6.25},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000050009,"nv":1.495,"tnv":6.179},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000050009,"nv":1.481,"tnv":6.126},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000050009,"nv":1.479,"tnv":6.119},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000050009,"nv":1.431,"tnv":5.939},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000050009,"nv":1.386,"tnv":5.77},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000050009,"nv":1.382,"tnv":5.755},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000050009,"nv":1.45,"tnv":6.01},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000050009,"nv":1.456,"tnv":6.033},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000050009,"nv":1.46,"tnv":6.048},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000050009,"nv":1.463,"tnv":6.059},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000050009,"nv":1.455,"tnv":6.029},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000050009,"nv":1.503,"tnv":6.209},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000050009,"nv":1.501,"tnv":6.201},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000050009,"nv":1.502,"tnv":6.205},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000050009,"nv":1.531,"tnv":6.314},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000050009,"nv":1.56,"tnv":6.423},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000050009,"nv":1.58,"tnv":6.498},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000050009,"nv":1.524,"tnv":6.288},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000050009,"nv":1.527,"tnv":6.299},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000050009,"nv":1.544,"tnv":6.363},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000050009,"nv":1.538,"tnv":6.34},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000050009,"nv":1.596,"tnv":6.558},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000050009,"nv":1.648,"tnv":6.753},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000050009,"nv":1.632,"tnv":6.693},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000050009,"nv":1.643,"tnv":6.734},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000050009,"nv":1.599,"tnv":6.569},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000050009,"nv":1.517,"tnv":6.261},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000050009,"nv":1.526,"tnv":6.295},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000050009,"nv":1.522,"tnv":6.28},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000050009,"nv":1.451,"tnv":6.014},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000050009,"nv":1.418,"tnv":5.89},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000050009,"nv":1.464,"tnv":6.063},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000050009,"nv":1.466,"tnv":6.07},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000050009,"nv":1.428,"tnv":5.928},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000050009,"nv":1.502,"tnv":6.205},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000050009,"nv":1.527,"tnv":6.299},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000050009,"nv":1.589,"tnv":6.532},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000050009,"nv":1.595,"tnv":6.554},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000050009,"nv":1.601,"tnv":6.577},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000050009,"nv":1.568,"tnv":6.453},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000050009,"nv":1.622,"tnv":6.655},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000050009,"nv":1.611,"tnv":6.614},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000050009,"nv":1.609,"tnv":6.607},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000050009,"nv":1.607,"tnv":6.599},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000050009,"nv":1.584,"tnv":6.513},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000050009,"nv":1.6,"tnv":6.573},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000050009,"nv":1.61,"tnv":6.61},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000050009,"nv":1.593,"tnv":6.547},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000050009,"nv":1.576,"tnv":6.483},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000050009,"nv":1.579,"tnv":6.494},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000050009,"nv":1.588,"tnv":6.528},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000050009,"nv":1.483,"tnv":6.134},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000050009,"nv":1.441,"tnv":5.976},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000050009,"nv":1.464,"tnv":6.063},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000050009,"nv":1.49,"tnv":6.16},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000050009,"nv":1.397,"tnv":5.811},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000050009,"nv":1.509,"tnv":6.231},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000050009,"nv":1.51,"tnv":6.235},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000050009,"nv":1.558,"tnv":6.415},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000050009,"nv":1.53,"tnv":6.31},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000050009,"nv":1.502,"tnv":6.205},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000050009,"nv":1.412,"tnv":5.867},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000050009,"nv":1.399,"tnv":5.819},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000050009,"nv":1.417,"tnv":5.886},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000050009,"nv":1.353,"tnv":5.646},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000050009,"nv":1.297,"tnv":5.436},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000050009,"nv":1.307,"tnv":5.474},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000050009,"nv":1.299,"tnv":5.444},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000050009,"nv":1.291,"tnv":5.414},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000050009,"nv":1.251,"tnv":5.263},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000050009,"nv":1.244,"tnv":5.237},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000050009,"nv":1.252,"tnv":5.267},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000050009,"nv":1.206,"tnv":5.095},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000050009,"nv":1.166,"tnv":4.945},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000050009,"nv":1.137,"tnv":4.836},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000050009,"nv":1.151,"tnv":4.888},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000050009,"nv":1.154,"tnv":4.9},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000050009,"nv":1.145,"tnv":4.866},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000050009,"nv":1.142,"tnv":4.855},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000050009,"nv":1.129,"tnv":4.806},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000050009,"nv":1.143,"tnv":4.858},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000050009,"nv":1.135,"tnv":4.828},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000050009,"nv":1.144,"tnv":4.862},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000050009,"nv":1.118,"tnv":4.765},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000050009,"nv":1.093,"tnv":4.671},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000050009,"nv":1.085,"tnv":4.641},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000050009,"nv":1.087,"tnv":4.648},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000050009,"nv":1.084,"tnv":4.637},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000050009,"nv":1.08,"tnv":4.622},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000050009,"nv":1.077,"tnv":4.611},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000050009,"nv":1.086,"tnv":4.644},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000050009,"nv":1.051,"tnv":4.513},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000050009,"nv":1.054,"tnv":4.524},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000050009,"nv":1.016,"tnv":4.382},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000050009,"nv":1.008,"tnv":4.352},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000050009,"nv":1.007,"tnv":4.348},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000050009,"nv":1.012,"tnv":4.367},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000050009,"nv":1.014,"tnv":4.374},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000050009,"nv":0.985,"tnv":4.266},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000050009,"nv":0.995,"tnv":4.303},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000050009,"nv":1.001,"tnv":4.326},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000050009,"nv":0.98,"tnv":4.247},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000050009,"nv":1.006,"tnv":4.344},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000050009,"nv":1.004,"tnv":4.337},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000050009,"nv":0.989,"tnv":4.281},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000050009,"nv":0.984,"tnv":4.262},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000050009,"nv":0.984,"tnv":4.262},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000050009,"nv":0.964,"tnv":4.187},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000050009,"nv":0.943,"tnv":4.108},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000050009,"nv":0.941,"tnv":4.1},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000050009,"nv":0.959,"tnv":4.168},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000050009,"nv":0.964,"tnv":4.187},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000050009,"nv":0.947,"tnv":4.123},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000050009,"nv":0.952,"tnv":4.142},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000050009,"nv":0.935,"tnv":4.078},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000050009,"nv":0.946,"tnv":4.119},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000050009,"nv":0.942,"tnv":4.104},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000050009,"nv":0.937,"tnv":4.085},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000050009,"nv":0.951,"tnv":4.138},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000050009,"nv":0.946,"tnv":4.119},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000050009,"nv":0.945,"tnv":4.116},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000050009,"nv":0.915,"tnv":4.003},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000050009,"nv":0.897,"tnv":3.935},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000050009,"nv":0.895,"tnv":3.928},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000050009,"nv":0.911,"tnv":3.988},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000050009,"nv":0.903,"tnv":3.958},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000050009,"nv":0.901,"tnv":3.95},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000050009,"nv":0.913,"tnv":3.995},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000050009,"nv":0.91,"tnv":3.984},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000050009,"nv":0.916,"tnv":4.007},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000050009,"nv":0.925,"tnv":4.04},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000050009,"nv":0.928,"tnv":4.052},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000050009,"nv":0.919,"tnv":4.018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000050009,"nv":0.922,"tnv":4.029},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000050009,"nv":0.921,"tnv":4.025},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000050009,"nv":0.943,"tnv":4.108},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000050009,"nv":0.942,"tnv":4.104},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000050009,"nv":0.95,"tnv":4.134},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000050009,"nv":0.925,"tnv":4.04},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000050009,"nv":0.945,"tnv":4.116},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000050009,"nv":0.938,"tnv":4.089},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000050009,"nv":0.936,"tnv":4.082},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000050009,"nv":0.91,"tnv":3.984},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000050009,"nv":0.896,"tnv":3.932},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000050009,"nv":0.894,"tnv":3.924},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000050009,"nv":0.895,"tnv":3.928},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000050009,"nv":0.886,"tnv":3.894},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000050009,"nv":0.895,"tnv":3.928},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000050009,"nv":0.879,"tnv":3.868},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000050009,"nv":0.894,"tnv":3.924},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000050009,"nv":0.87,"tnv":3.834},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000050009,"nv":0.869,"tnv":3.83},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000050009,"nv":0.866,"tnv":3.819},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000050009,"nv":0.878,"tnv":3.864},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000050009,"nv":0.889,"tnv":3.905},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000050009,"nv":0.885,"tnv":3.89},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000050009,"nv":0.863,"tnv":3.808},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000050009,"nv":0.839,"tnv":3.718},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000050009,"nv":0.821,"tnv":3.65},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000050009,"nv":0.835,"tnv":3.703},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000050009,"nv":0.935,"tnv":4.078},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000050009,"nv":0.967,"tnv":4.198},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000050009,"nv":0.968,"tnv":4.202},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000050009,"nv":0.966,"tnv":4.194},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000050009,"nv":0.969,"tnv":4.206},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000050009,"nv":0.977,"tnv":4.236},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000050009,"nv":0.98,"tnv":4.247},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000050009,"nv":0.979,"tnv":4.243},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000050009,"nv":1.007,"tnv":4.348},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000050009,"nv":1.005,"tnv":4.341},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000050009,"nv":1.027,"tnv":4.423},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000050009,"nv":1.031,"tnv":4.438},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000050009,"nv":1.048,"tnv":4.502},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000050009,"nv":1.044,"tnv":4.487},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000050009,"nv":1.047,"tnv":4.498},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000050009,"nv":1.023,"tnv":4.408},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000050009,"nv":1.04,"tnv":4.472},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000050009,"nv":1.045,"tnv":4.491},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000050009,"nv":1.041,"tnv":4.476},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000050009,"nv":1.033,"tnv":4.446},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000050009,"nv":1.049,"tnv":4.506},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000050009,"nv":1.02,"tnv":4.397},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000050009,"nv":1.009,"tnv":4.356},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000050009,"nv":0.997,"tnv":4.311},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000050009,"nv":1.008,"tnv":4.352},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000050009,"nv":1.057,"tnv":4.536},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000050009,"nv":1.068,"tnv":4.577},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000050009,"nv":1.066,"tnv":4.569},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000050009,"nv":1.069,"tnv":4.581},{"stockId":3000000050009,"date":"2025-02-20T16:00:00.000Z","nv":1.064,"tnv":4.562},{"stockId":3000000050009,"date":"2025-02-19T16:00:00.000Z","nv":1.027,"tnv":4.423},{"stockId":3000000050009,"date":"2025-02-18T16:00:00.000Z","nv":1.023,"tnv":4.408},{"stockId":3000000050009,"date":"2025-02-17T16:00:00.000Z","nv":1.001,"tnv":4.326},{"stockId":3000000050009,"date":"2025-02-16T16:00:00.000Z","nv":1.022,"tnv":4.404},{"stockId":3000000050009,"date":"2025-02-13T16:00:00.000Z","nv":1.005,"tnv":4.341},{"stockId":3000000050009,"date":"2025-02-12T16:00:00.000Z","nv":1.004,"tnv":4.337},{"stockId":3000000050009,"date":"2025-02-11T16:00:00.000Z","nv":1.025,"tnv":4.416},{"stockId":3000000050009,"date":"2025-02-10T16:00:00.000Z","nv":1.009,"tnv":4.356},{"stockId":3000000050009,"date":"2025-02-09T16:00:00.000Z","nv":1.007,"tnv":4.348},{"stockId":3000000050009,"date":"2025-02-06T16:00:00.000Z","nv":0.994,"tnv":4.299},{"stockId":3000000050009,"date":"2025-02-05T16:00:00.000Z","nv":0.981,"tnv":4.251},{"stockId":3000000050009,"date":"2025-02-04T16:00:00.000Z","nv":0.951,"tnv":4.138},{"stockId":3000000050009,"date":"2025-01-26T16:00:00.000Z","nv":0.977,"tnv":4.236},{"stockId":3000000050009,"date":"2025-01-23T16:00:00.000Z","nv":1.008,"tnv":4.352},{"stockId":3000000050009,"date":"2025-01-22T16:00:00.000Z","nv":0.99,"tnv":4.284},{"stockId":3000000050009,"date":"2025-01-21T16:00:00.000Z","nv":1.006,"tnv":4.344},{"stockId":3000000050009,"date":"2025-01-20T16:00:00.000Z","nv":0.995,"tnv":4.303},{"stockId":3000000050009,"date":"2025-01-19T16:00:00.000Z","nv":0.977,"tnv":4.236},{"stockId":3000000050009,"date":"2025-01-16T16:00:00.000Z","nv":0.956,"tnv":4.157},{"stockId":3000000050009,"date":"2025-01-15T16:00:00.000Z","nv":0.944,"tnv":4.112},{"stockId":3000000050009,"date":"2025-01-14T16:00:00.000Z","nv":0.953,"tnv":4.146},{"stockId":3000000050009,"date":"2025-01-13T16:00:00.000Z","nv":0.96,"tnv":4.172},{"stockId":3000000050009,"date":"2025-01-12T16:00:00.000Z","nv":0.923,"tnv":4.033},{"stockId":3000000050009,"date":"2025-01-09T16:00:00.000Z","nv":0.924,"tnv":4.037},{"stockId":3000000050009,"date":"2025-01-08T16:00:00.000Z","nv":0.939,"tnv":4.093},{"stockId":3000000050009,"date":"2025-01-07T16:00:00.000Z","nv":0.939,"tnv":4.093},{"stockId":3000000050009,"date":"2025-01-06T16:00:00.000Z","nv":0.938,"tnv":4.089},{"stockId":3000000050009,"date":"2025-01-05T16:00:00.000Z","nv":0.895,"tnv":3.928},{"stockId":3000000050009,"date":"2025-01-02T16:00:00.000Z","nv":0.896,"tnv":3.932},{"stockId":3000000050009,"date":"2025-01-01T16:00:00.000Z","nv":0.916,"tnv":4.007},{"stockId":3000000050009,"date":"2024-12-30T16:00:00.000Z","nv":0.936,"tnv":4.082},{"stockId":3000000050009,"date":"2024-12-29T16:00:00.000Z","nv":0.97,"tnv":4.209},{"stockId":3000000050009,"date":"2024-12-26T16:00:00.000Z","nv":0.968,"tnv":4.202},{"stockId":3000000050009,"date":"2024-12-25T16:00:00.000Z","nv":0.976,"tnv":4.232},{"stockId":3000000050009,"date":"2024-12-24T16:00:00.000Z","nv":0.952,"tnv":4.142},{"stockId":3000000050009,"date":"2024-12-23T16:00:00.000Z","nv":0.957,"tnv":4.161},{"stockId":3000000050009,"date":"2024-12-22T16:00:00.000Z","nv":0.947,"tnv":4.123},{"stockId":3000000050009,"date":"2024-12-19T16:00:00.000Z","nv":0.981,"tnv":4.251},{"stockId":3000000050009,"date":"2024-12-18T16:00:00.000Z","nv":0.958,"tnv":4.164},{"stockId":3000000050009,"date":"2024-12-17T16:00:00.000Z","nv":0.931,"tnv":4.063},{"stockId":3000000050009,"date":"2024-12-16T16:00:00.000Z","nv":0.919,"tnv":4.018},{"stockId":3000000050009,"date":"2024-12-15T16:00:00.000Z","nv":0.926,"tnv":4.044},{"stockId":3000000050009,"date":"2024-12-12T16:00:00.000Z","nv":0.938,"tnv":4.089},{"stockId":3000000050009,"date":"2024-12-11T16:00:00.000Z","nv":0.953,"tnv":4.146},{"stockId":3000000050009,"date":"2024-12-10T16:00:00.000Z","nv":0.942,"tnv":4.104},{"stockId":3000000050009,"date":"2024-12-09T16:00:00.000Z","nv":0.929,"tnv":4.055},{"stockId":3000000050009,"date":"2024-12-08T16:00:00.000Z","nv":0.918,"tnv":4.014},{"stockId":3000000050009,"date":"2024-12-05T16:00:00.000Z","nv":0.927,"tnv":4.048},{"stockId":3000000050009,"date":"2024-12-04T16:00:00.000Z","nv":0.921,"tnv":4.025},{"stockId":3000000050009,"date":"2024-12-03T16:00:00.000Z","nv":0.914,"tnv":3.999},{"stockId":3000000050009,"date":"2024-12-02T16:00:00.000Z","nv":0.929,"tnv":4.055},{"stockId":3000000050009,"date":"2024-12-01T16:00:00.000Z","nv":0.937,"tnv":4.085},{"stockId":3000000050009,"date":"2024-11-28T16:00:00.000Z","nv":0.924,"tnv":4.037},{"stockId":3000000050009,"date":"2024-11-27T16:00:00.000Z","nv":0.904,"tnv":3.962},{"stockId":3000000050009,"date":"2024-11-26T16:00:00.000Z","nv":0.913,"tnv":3.995},{"stockId":3000000050009,"date":"2024-11-25T16:00:00.000Z","nv":0.883,"tnv":3.883},{"stockId":3000000050009,"date":"2024-11-24T16:00:00.000Z","nv":0.89,"tnv":3.909},{"stockId":3000000050009,"date":"2024-11-21T16:00:00.000Z","nv":0.9,"tnv":3.947},{"stockId":3000000050009,"date":"2024-11-20T16:00:00.000Z","nv":0.931,"tnv":4.063},{"stockId":3000000050009,"date":"2024-11-19T16:00:00.000Z","nv":0.923,"tnv":4.033},{"stockId":3000000050009,"date":"2024-11-18T16:00:00.000Z","nv":0.91,"tnv":3.984},{"stockId":3000000050009,"date":"2024-11-17T16:00:00.000Z","nv":0.894,"tnv":3.924},{"stockId":3000000050009,"date":"2024-11-14T16:00:00.000Z","nv":0.916,"tnv":4.007},{"stockId":3000000050009,"date":"2024-11-13T16:00:00.000Z","nv":0.947,"tnv":4.123},{"stockId":3000000050009,"date":"2024-11-12T16:00:00.000Z","nv":0.977,"tnv":4.236},{"stockId":3000000050009,"date":"2024-11-11T16:00:00.000Z","nv":0.959,"tnv":4.168},{"stockId":3000000050009,"date":"2024-11-10T16:00:00.000Z","nv":0.968,"tnv":4.202},{"stockId":3000000050009,"date":"2024-11-07T16:00:00.000Z","nv":0.936,"tnv":4.082},{"stockId":3000000050009,"date":"2024-11-06T16:00:00.000Z","nv":0.941,"tnv":4.1},{"stockId":3000000050009,"date":"2024-11-05T16:00:00.000Z","nv":0.926,"tnv":4.044},{"stockId":3000000050009,"date":"2024-11-04T16:00:00.000Z","nv":0.931,"tnv":4.063},{"stockId":3000000050009,"date":"2024-11-03T16:00:00.000Z","nv":0.902,"tnv":3.954},{"stockId":3000000050009,"date":"2024-10-31T16:00:00.000Z","nv":0.885,"tnv":3.89},{"stockId":3000000050009,"date":"2024-10-30T16:00:00.000Z","nv":0.911,"tnv":3.988},{"stockId":3000000050009,"date":"2024-10-29T16:00:00.000Z","nv":0.902,"tnv":3.954},{"stockId":3000000050009,"date":"2024-10-28T16:00:00.000Z","nv":0.906,"tnv":3.969},{"stockId":3000000050009,"date":"2024-10-27T16:00:00.000Z","nv":0.92,"tnv":4.022},{"stockId":3000000050009,"date":"2024-10-24T16:00:00.000Z","nv":0.92,"tnv":4.022},{"stockId":3000000050009,"date":"2024-10-23T16:00:00.000Z","nv":0.911,"tnv":3.988},{"stockId":3000000050009,"date":"2024-10-22T16:00:00.000Z","nv":0.913,"tnv":3.995},{"stockId":3000000050009,"date":"2024-10-21T16:00:00.000Z","nv":0.918,"tnv":4.014},{"stockId":3000000050009,"date":"2024-10-20T16:00:00.000Z","nv":0.922,"tnv":4.029},{"stockId":3000000050009,"date":"2024-10-17T16:00:00.000Z","nv":0.91,"tnv":3.984},{"stockId":3000000050009,"date":"2024-10-16T16:00:00.000Z","nv":0.851,"tnv":3.763},{"stockId":3000000050009,"date":"2024-10-15T16:00:00.000Z","nv":0.846,"tnv":3.744},{"stockId":3000000050009,"date":"2024-10-14T16:00:00.000Z","nv":0.864,"tnv":3.812},{"stockId":3000000050009,"date":"2024-10-13T16:00:00.000Z","nv":0.882,"tnv":3.879},{"stockId":3000000050009,"date":"2024-10-10T16:00:00.000Z","nv":0.853,"tnv":3.77},{"stockId":3000000050009,"date":"2024-10-09T16:00:00.000Z","nv":0.889,"tnv":3.905},{"stockId":3000000050009,"date":"2024-10-08T16:00:00.000Z","nv":0.908,"tnv":3.977},{"stockId":3000000050009,"date":"2024-10-07T16:00:00.000Z","nv":0.967,"tnv":4.198},{"stockId":3000000050009,"date":"2024-09-29T16:00:00.000Z","nv":0.863,"tnv":3.808},{"stockId":3000000050009,"date":"2024-09-26T16:00:00.000Z","nv":0.779,"tnv":3.493},{"stockId":3000000050009,"date":"2024-09-25T16:00:00.000Z","nv":0.737,"tnv":3.335},{"stockId":3000000050009,"date":"2024-09-24T16:00:00.000Z","nv":0.716,"tnv":3.256},{"stockId":3000000050009,"date":"2024-09-23T16:00:00.000Z","nv":0.711,"tnv":3.238},{"stockId":3000000050009,"date":"2024-09-22T16:00:00.000Z","nv":0.679,"tnv":3.118},{"stockId":3000000050009,"date":"2024-09-19T16:00:00.000Z","nv":0.685,"tnv":3.14},{"stockId":3000000050009,"date":"2024-09-18T16:00:00.000Z","nv":0.686,"tnv":3.144},{"stockId":3000000050009,"date":"2024-09-17T16:00:00.000Z","nv":0.686,"tnv":3.144},{"stockId":3000000050009,"date":"2024-09-12T16:00:00.000Z","nv":0.693,"tnv":3.17},{"stockId":3000000050009,"date":"2024-09-11T16:00:00.000Z","nv":0.692,"tnv":3.166},{"stockId":3000000050009,"date":"2024-09-10T16:00:00.000Z","nv":0.694,"tnv":3.174},{"stockId":3000000050009,"date":"2024-09-09T16:00:00.000Z","nv":0.693,"tnv":3.17},{"stockId":3000000050009,"date":"2024-09-08T16:00:00.000Z","nv":0.687,"tnv":3.148},{"stockId":3000000050009,"date":"2024-09-05T16:00:00.000Z","nv":0.689,"tnv":3.155},{"stockId":3000000050009,"date":"2024-09-04T16:00:00.000Z","nv":0.702,"tnv":3.204},{"stockId":3000000050009,"date":"2024-09-03T16:00:00.000Z","nv":0.708,"tnv":3.226},{"stockId":3000000050009,"date":"2024-09-02T16:00:00.000Z","nv":0.714,"tnv":3.249},{"stockId":3000000050009,"date":"2024-09-01T16:00:00.000Z","nv":0.711,"tnv":3.238},{"stockId":3000000050009,"date":"2024-08-29T16:00:00.000Z","nv":0.733,"tnv":3.32},{"stockId":3000000050009,"date":"2024-08-28T16:00:00.000Z","nv":0.711,"tnv":3.238},{"stockId":3000000050009,"date":"2024-08-27T16:00:00.000Z","nv":0.709,"tnv":3.23},{"stockId":3000000050009,"date":"2024-08-26T16:00:00.000Z","nv":0.708,"tnv":3.226},{"stockId":3000000050009,"date":"2024-08-25T16:00:00.000Z","nv":0.717,"tnv":3.26},{"stockId":3000000050009,"date":"2024-08-22T16:00:00.000Z","nv":0.721,"tnv":3.275},{"stockId":3000000050009,"date":"2024-08-21T16:00:00.000Z","nv":0.724,"tnv":3.286},{"stockId":3000000050009,"date":"2024-08-20T16:00:00.000Z","nv":0.727,"tnv":3.298},{"stockId":3000000050009,"date":"2024-08-19T16:00:00.000Z","nv":0.722,"tnv":3.279},{"stockId":3000000050009,"date":"2024-08-18T16:00:00.000Z","nv":0.73,"tnv":3.309},{"stockId":3000000050009,"date":"2024-08-15T16:00:00.000Z","nv":0.731,"tnv":3.313},{"stockId":3000000050009,"date":"2024-08-14T16:00:00.000Z","nv":0.731,"tnv":3.313},{"stockId":3000000050009,"date":"2024-08-13T16:00:00.000Z","nv":0.732,"tnv":3.316},{"stockId":3000000050009,"date":"2024-08-12T16:00:00.000Z","nv":0.74,"tnv":3.346},{"stockId":3000000050009,"date":"2024-08-11T16:00:00.000Z","nv":0.735,"tnv":3.328},{"stockId":3000000050009,"date":"2024-08-08T16:00:00.000Z","nv":0.735,"tnv":3.328},{"stockId":3000000050009,"date":"2024-08-07T16:00:00.000Z","nv":0.731,"tnv":3.313},{"stockId":3000000050009,"date":"2024-08-06T16:00:00.000Z","nv":0.731,"tnv":3.313},{"stockId":3000000050009,"date":"2024-08-05T16:00:00.000Z","nv":0.735,"tnv":3.328},{"stockId":3000000050009,"date":"2024-08-04T16:00:00.000Z","nv":0.727,"tnv":3.298},{"stockId":3000000050009,"date":"2024-08-01T16:00:00.000Z","nv":0.758,"tnv":3.414},{"stockId":3000000050009,"date":"2024-07-31T16:00:00.000Z","nv":0.78,"tnv":3.496},{"stockId":3000000050009,"date":"2024-07-30T16:00:00.000Z","nv":0.78,"tnv":3.496},{"stockId":3000000050009,"date":"2024-07-29T16:00:00.000Z","nv":0.756,"tnv":3.406},{"stockId":3000000050009,"date":"2024-07-28T16:00:00.000Z","nv":0.761,"tnv":3.425},{"stockId":3000000050009,"date":"2024-07-25T16:00:00.000Z","nv":0.761,"tnv":3.425},{"stockId":3000000050009,"date":"2024-07-24T16:00:00.000Z","nv":0.754,"tnv":3.399},{"stockId":3000000050009,"date":"2024-07-23T16:00:00.000Z","nv":0.763,"tnv":3.433},{"stockId":3000000050009,"date":"2024-07-22T16:00:00.000Z","nv":0.77,"tnv":3.459},{"stockId":3000000050009,"date":"2024-07-21T16:00:00.000Z","nv":0.795,"tnv":3.553},{"stockId":3000000050009,"date":"2024-07-18T16:00:00.000Z","nv":0.792,"tnv":3.542},{"stockId":3000000050009,"date":"2024-07-17T16:00:00.000Z","nv":0.786,"tnv":3.519},{"stockId":3000000050009,"date":"2024-07-16T16:00:00.000Z","nv":0.782,"tnv":3.504},{"stockId":3000000050009,"date":"2024-07-15T16:00:00.000Z","nv":0.792,"tnv":3.542},{"stockId":3000000050009,"date":"2024-07-14T16:00:00.000Z","nv":0.775,"tnv":3.478},{"stockId":3000000050009,"date":"2024-07-11T16:00:00.000Z","nv":0.777,"tnv":3.485},{"stockId":3000000050009,"date":"2024-07-10T16:00:00.000Z","nv":0.772,"tnv":3.466},{"stockId":3000000050009,"date":"2024-07-09T16:00:00.000Z","nv":0.764,"tnv":3.436},{"stockId":3000000050009,"date":"2024-07-08T16:00:00.000Z","nv":0.758,"tnv":3.414},{"stockId":3000000050009,"date":"2024-07-07T16:00:00.000Z","nv":0.735,"tnv":3.328},{"stockId":3000000050009,"date":"2024-07-04T16:00:00.000Z","nv":0.743,"tnv":3.358},{"stockId":3000000050009,"date":"2024-07-03T16:00:00.000Z","nv":0.741,"tnv":3.35},{"stockId":3000000050009,"date":"2024-07-02T16:00:00.000Z","nv":0.747,"tnv":3.373},{"stockId":3000000050009,"date":"2024-07-01T16:00:00.000Z","nv":0.752,"tnv":3.391},{"stockId":3000000050009,"date":"2024-06-30T16:00:00.000Z","nv":0.761,"tnv":3.425},{"stockId":3000000050009,"date":"2024-06-27T16:00:00.000Z","nv":0.761,"tnv":3.425},{"stockId":3000000050009,"date":"2024-06-26T16:00:00.000Z","nv":0.759,"tnv":3.418},{"stockId":3000000050009,"date":"2024-06-25T16:00:00.000Z","nv":0.773,"tnv":3.47},{"stockId":3000000050009,"date":"2024-06-24T16:00:00.000Z","nv":0.756,"tnv":3.406},{"stockId":3000000050009,"date":"2024-06-23T16:00:00.000Z","nv":0.772,"tnv":3.466},{"stockId":3000000050009,"date":"2024-06-20T16:00:00.000Z","nv":0.787,"tnv":3.523},{"stockId":3000000050009,"date":"2024-06-19T16:00:00.000Z","nv":0.786,"tnv":3.519},{"stockId":3000000050009,"date":"2024-06-18T16:00:00.000Z","nv":0.794,"tnv":3.549},{"stockId":3000000050009,"date":"2024-06-17T16:00:00.000Z","nv":0.803,"tnv":3.583},{"stockId":3000000050009,"date":"2024-06-16T16:00:00.000Z","nv":0.799,"tnv":3.568},{"stockId":3000000050009,"date":"2024-06-13T16:00:00.000Z","nv":0.788,"tnv":3.527},{"stockId":3000000050009,"date":"2024-06-12T16:00:00.000Z","nv":0.782,"tnv":3.504},{"stockId":3000000050009,"date":"2024-06-11T16:00:00.000Z","nv":0.772,"tnv":3.466},{"stockId":3000000050009,"date":"2024-06-10T16:00:00.000Z","nv":0.771,"tnv":3.463},{"stockId":3000000050009,"date":"2024-06-06T16:00:00.000Z","nv":0.756,"tnv":3.406},{"stockId":3000000050009,"date":"2024-06-05T16:00:00.000Z","nv":0.765,"tnv":3.44},{"stockId":3000000050009,"date":"2024-06-04T16:00:00.000Z","nv":0.771,"tnv":3.463},{"stockId":3000000050009,"date":"2024-06-03T16:00:00.000Z","nv":0.776,"tnv":3.481},{"stockId":3000000050009,"date":"2024-06-02T16:00:00.000Z","nv":0.774,"tnv":3.474},{"stockId":3000000050009,"date":"2024-05-30T16:00:00.000Z","nv":0.766,"tnv":3.444},{"stockId":3000000050009,"date":"2024-05-29T16:00:00.000Z","nv":0.769,"tnv":3.455},{"stockId":3000000050009,"date":"2024-05-28T16:00:00.000Z","nv":0.76,"tnv":3.421},{"stockId":3000000050009,"date":"2024-05-27T16:00:00.000Z","nv":0.76,"tnv":3.421},{"stockId":3000000050009,"date":"2024-05-26T16:00:00.000Z","nv":0.77,"tnv":3.459},{"stockId":3000000050009,"date":"2024-05-23T16:00:00.000Z","nv":0.759,"tnv":3.418},{"stockId":3000000050009,"date":"2024-05-22T16:00:00.000Z","nv":0.777,"tnv":3.485},{"stockId":3000000050009,"date":"2024-05-21T16:00:00.000Z","nv":0.79,"tnv":3.534},{"stockId":3000000050009,"date":"2024-05-20T16:00:00.000Z","nv":0.788,"tnv":3.527},{"stockId":3000000050009,"date":"2024-05-19T16:00:00.000Z","nv":0.794,"tnv":3.549},{"stockId":3000000050009,"date":"2024-05-16T16:00:00.000Z","nv":0.789,"tnv":3.53},{"stockId":3000000050009,"date":"2024-05-15T16:00:00.000Z","nv":0.778,"tnv":3.489},{"stockId":3000000050009,"date":"2024-05-14T16:00:00.000Z","nv":0.774,"tnv":3.474},{"stockId":3000000050009,"date":"2024-05-13T16:00:00.000Z","nv":0.779,"tnv":3.493},{"stockId":3000000050009,"date":"2024-05-12T16:00:00.000Z","nv":0.783,"tnv":3.508}],"influencesList":[]}