window.pageData = {"startDate":"2024-04-27T19:20:56.687Z","endDate":"2026-04-27T19:20:56.687Z","stock":{"_id":3000000050020,"stockCode":"050020","name":"博时抗通胀增强回报证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":50020,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"博时抗通胀增强回报","inceptionDate":"2011-04-24T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时抗通胀增强回报","pinyin":"bsktzzqhbzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"杨涛","stockType":"fund_manager","stockCode":"8801481176","exchange":"fm","tickerId":2520170150}],"hotMetrics":{"fss":{"stockId":3000000050020,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0278,"f_ins_h_s_r_c_hy":-0.0026000000000000016,"f_ins_h_s_r_c_1y":-0.005600000000000001,"f_ind_h_s_r":0.9722,"f_ind_h_s_r_c_hy":0.0026000000000000467,"f_ind_h_s_r_c_1y":0.005599999999999938,"f_h_a":6625,"f_h_s_a":16733,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000050020,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.2395104895104895,"f_p_r_m1_ssc":582,"f_p_r_m1_ssrp":0.3493975903614458,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.289198606271777,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.2247787610619469,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.2523020257826888,"f_p_r_y2_ssc":484,"f_p_r_y2_ssrp":0.4306418219461698,"f_p_r_y3_ssc":367,"f_p_r_y3_ssrp":0.40437158469945356,"f_p_r_y5_ssc":216,"f_p_r_y5_ssrp":0.20465116279069767,"f_p_r_y10_ssc":99,"f_p_r_y10_ssrp":0.7551020408163265,"f_cagr_p_r_fs_ssc":581,"f_cagr_p_r_fs_ssrp":0.8775862068965518},"fp":{"stockId":3000000050020,"type":"fp","f_p_r_fys":0.06351791530944628,"f_p_r_m1":0.08112582781456967,"f_p_r_m3":0.02672955974842761,"f_p_r_m6":0.06873977086743044,"f_p_r_y1":0.354771784232365,"f_p_r_y3":0.5328638497652569,"f_p_r_y5":0.7139107611548574,"f_p_r_y10":0.26550387596899405,"f_cagr_p_r_fs":-0.028021956498127998,"f_p_r_d1":-0.021653543307086687,"f_p_r_y2":0.422657952069716,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000050020,"type":"ff","f_m_f":354945,"f_m_f_r":0.016,"f_c_f":66552,"f_c_f_r":0.003,"f_m_a_c_f":421497,"f_m_a_c_f_r":0.019,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.003,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.016,"f_mac_fr":0.019},"f_nlacan":{"stockId":3000000050020,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":0.653,"f_nv_cr":-0.003053435114503844},"f_as":{"stockId":3000000050020,"type":"f_as","f_tas":87598830.645,"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":3000000050020,"stockId":100000104581000,"holdings":5150,"marketCap":6214728,"netValueRatio":0.0709,"quarterlyChange":-0.11922789804841638,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000104617900,"holdings":1650,"marketCap":3858378,"netValueRatio":0.044,"quarterlyChange":0.05948100976128723,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000078901900,"holdings":640,"marketCap":1639266,"netValueRatio":0.0187,"quarterlyChange":-0.26198639767259624,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000132680100,"holdings":380,"marketCap":1504342,"netValueRatio":0.0172,"quarterlyChange":-0.19389508397159938,"stock":{"stockType":"company","stockCode":"META","exchange":"nasdaq","name":"metaplatforms,inc","tickerId":132680100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000101872400,"holdings":810,"marketCap":1167293,"netValueRatio":0.0133,"quarterlyChange":-0.13581043306240037,"stock":{"stockType":"company","stockCode":"AMZN","exchange":"nasdaq","name":"亚马逊","tickerId":101872400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000110852400,"holdings":580,"marketCap":749153,"netValueRatio":0.0086,"quarterlyChange":-0.30418922984356234,"stock":{"stockType":"company","stockCode":"CRM","exchange":"nyse","name":"赛富时","tickerId":110852400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000165204400,"holdings":360,"marketCap":716307,"netValueRatio":0.0082,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000140316100,"holdings":300,"marketCap":627395,"netValueRatio":0.0072,"quarterlyChange":-0.15118470466974088,"stock":{"stockType":"company","stockCode":"V","exchange":"nyse","name":"维萨卡","tickerId":140316100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000093796600,"holdings":60,"marketCap":548361,"netValueRatio":0.0063,"quarterlyChange":0.171116005917064,"stock":{"stockType":"company","stockCode":"ASML","exchange":"nasdaq","name":"阿斯麦","tickerId":93796600}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050020,"stockId":100000132756700,"holdings":340,"marketCap":377168,"netValueRatio":0.0043,"quarterlyChange":-0.17393631255017306,"stock":{"stockType":"company","stockCode":"PANW","exchange":"nasdaq","name":"派拓网络","tickerId":132756700}}],"lastFsMetrics":{"latestTurnoverRate":0.08036470020852932,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000050020,"date":"2026-04-22T16:00:00.000Z","nv":0.653,"tnv":0.653},{"stockId":3000000050020,"date":"2026-04-21T16:00:00.000Z","nv":0.655,"tnv":0.655},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000050020,"nv":0.646,"tnv":0.646},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000050020,"nv":0.649,"tnv":0.649},{"stockId":3000000050020,"date":"2026-04-16T16:00:00.000Z","nv":0.65,"tnv":0.65},{"stockId":3000000050020,"date":"2026-04-15T16:00:00.000Z","nv":0.646,"tnv":0.646},{"stockId":3000000050020,"date":"2026-04-14T16:00:00.000Z","nv":0.645,"tnv":0.645},{"stockId":3000000050020,"date":"2026-04-13T16:00:00.000Z","nv":0.643,"tnv":0.643},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000050020,"nv":0.635,"tnv":0.635},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000050020,"nv":0.63,"tnv":0.63},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000050020,"nv":0.629,"tnv":0.629},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000050020,"nv":0.626,"tnv":0.626},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000050020,"nv":0.62,"tnv":0.62},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000050020,"nv":0.618,"tnv":0.618},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000050020,"nv":0.617,"tnv":0.617},{"stockId":3000000050020,"date":"2026-03-31T16:00:00.000Z","nv":0.617,"tnv":0.617},{"stockId":3000000050020,"date":"2026-03-30T16:00:00.000Z","nv":0.615,"tnv":0.615},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000050020,"nv":0.598,"tnv":0.598},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000050020,"nv":0.598,"tnv":0.598},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000050020,"nv":0.597,"tnv":0.597},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000050020,"nv":0.603,"tnv":0.603},{"stockId":3000000050020,"date":"2026-03-22T16:00:00.000Z","nv":0.604,"tnv":0.604},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000050020,"nv":0.604,"tnv":0.604},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"stockId":3000000050020,"date":"2026-03-17T16:00:00.000Z","nv":0.621,"tnv":0.621},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000050020,"nv":0.628,"tnv":0.628},{"stockId":3000000050020,"date":"2026-03-15T16:00:00.000Z","nv":0.627,"tnv":0.627},{"stockId":3000000050020,"date":"2026-03-12T16:00:00.000Z","nv":0.625,"tnv":0.625},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000050020,"nv":0.628,"tnv":0.628},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000050020,"nv":0.634,"tnv":0.634},{"stockId":3000000050020,"date":"2026-03-09T16:00:00.000Z","nv":0.633,"tnv":0.633},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000050020,"nv":0.633,"tnv":0.633},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000050020,"nv":0.628,"tnv":0.628},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000050020,"nv":0.629,"tnv":0.629},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000050020,"nv":0.63,"tnv":0.63},{"stockId":3000000050020,"date":"2026-03-02T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000050020,"date":"2026-03-01T16:00:00.000Z","nv":0.636,"tnv":0.636},{"stockId":3000000050020,"date":"2026-02-26T16:00:00.000Z","nv":0.632,"tnv":0.632},{"stockId":3000000050020,"date":"2026-02-25T16:00:00.000Z","nv":0.632,"tnv":0.632},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000050020,"nv":0.637,"tnv":0.637},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000050020,"nv":0.634,"tnv":0.634},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000050020,"nv":0.621,"tnv":0.621},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000050020,"nv":0.632,"tnv":0.632},{"stockId":3000000050020,"date":"2026-02-09T16:00:00.000Z","nv":0.629,"tnv":0.629},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000050020,"nv":0.632,"tnv":0.632},{"stockId":3000000050020,"date":"2026-02-05T16:00:00.000Z","nv":0.625,"tnv":0.625},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000050020,"nv":0.612,"tnv":0.612},{"stockId":3000000050020,"date":"2026-02-03T16:00:00.000Z","nv":0.621,"tnv":0.621},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000050020,"nv":0.627,"tnv":0.627},{"stockId":3000000050020,"date":"2026-02-01T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000050020,"date":"2026-01-29T16:00:00.000Z","nv":0.63,"tnv":0.63},{"stockId":3000000050020,"date":"2026-01-28T16:00:00.000Z","nv":0.651,"tnv":0.651},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000050020,"nv":0.652,"tnv":0.652},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000050020,"nv":0.645,"tnv":0.645},{"stockId":3000000050020,"date":"2026-01-25T16:00:00.000Z","nv":0.638,"tnv":0.638},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000050020,"nv":0.636,"tnv":0.636},{"stockId":3000000050020,"date":"2026-01-21T16:00:00.000Z","nv":0.631,"tnv":0.631},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000050020,"nv":0.626,"tnv":0.626},{"stockId":3000000050020,"date":"2026-01-19T16:00:00.000Z","nv":0.62,"tnv":0.62},{"stockId":3000000050020,"date":"2026-01-18T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000050020,"date":"2026-01-15T16:00:00.000Z","nv":0.625,"tnv":0.625},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000050020,"nv":0.625,"tnv":0.625},{"stockId":3000000050020,"date":"2026-01-13T16:00:00.000Z","nv":0.624,"tnv":0.624},{"stockId":3000000050020,"date":"2026-01-12T16:00:00.000Z","nv":0.625,"tnv":0.625},{"stockId":3000000050020,"date":"2026-01-11T16:00:00.000Z","nv":0.626,"tnv":0.626},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000050020,"nv":0.623,"tnv":0.623},{"stockId":3000000050020,"date":"2026-01-07T16:00:00.000Z","nv":0.62,"tnv":0.62},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000050020,"nv":0.621,"tnv":0.621},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000050020,"nv":0.623,"tnv":0.623},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000050020,"nv":0.619,"tnv":0.619},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000050020,"nv":0.621,"tnv":0.621},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000050020,"nv":0.619,"tnv":0.619},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000050020,"nv":0.62,"tnv":0.62},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000050020,"nv":0.62,"tnv":0.62},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000050020,"nv":0.615,"tnv":0.615},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000050020,"nv":0.603,"tnv":0.603},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000050020,"nv":0.599,"tnv":0.599},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000050020,"nv":0.604,"tnv":0.604},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000050020,"nv":0.605,"tnv":0.605},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000050020,"nv":0.607,"tnv":0.607},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000050020,"nv":0.615,"tnv":0.615},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000050020,"nv":0.616,"tnv":0.616},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000050020,"nv":0.613,"tnv":0.613},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000050020,"nv":0.613,"tnv":0.613},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000050020,"nv":0.611,"tnv":0.611},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000050020,"nv":0.61,"tnv":0.61},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000050020,"nv":0.607,"tnv":0.607},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000050020,"nv":0.607,"tnv":0.607},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000050020,"nv":0.602,"tnv":0.602},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000050020,"nv":0.603,"tnv":0.603},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000050020,"nv":0.598,"tnv":0.598},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000050020,"nv":0.597,"tnv":0.597},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000050020,"nv":0.588,"tnv":0.588},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000050020,"nv":0.588,"tnv":0.588},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000050020,"nv":0.596,"tnv":0.596},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000050020,"nv":0.595,"tnv":0.595},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000050020,"nv":0.598,"tnv":0.598},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000050020,"nv":0.604,"tnv":0.604},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000050020,"nv":0.605,"tnv":0.605},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000050020,"nv":0.615,"tnv":0.615},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000050020,"nv":0.602,"tnv":0.602},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000050020,"nv":0.602,"tnv":0.602},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000050020,"nv":0.611,"tnv":0.611},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000050020,"nv":0.621,"tnv":0.621},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000050020,"nv":0.618,"tnv":0.618},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000050020,"nv":0.617,"tnv":0.617},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000050020,"nv":0.621,"tnv":0.621},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000050020,"nv":0.618,"tnv":0.618},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000050020,"nv":0.616,"tnv":0.616},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000050020,"nv":0.614,"tnv":0.614},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000050020,"nv":0.611,"tnv":0.611},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000050020,"nv":0.607,"tnv":0.607},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000050020,"nv":0.618,"tnv":0.618},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000050020,"nv":0.611,"tnv":0.611},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000050020,"nv":0.61,"tnv":0.61},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000050020,"nv":0.605,"tnv":0.605},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000050020,"nv":0.609,"tnv":0.609},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000050020,"nv":0.597,"tnv":0.597},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000050020,"nv":0.612,"tnv":0.612},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000050020,"nv":0.6,"tnv":0.6},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000050020,"nv":0.598,"tnv":0.598},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000050020,"nv":0.595,"tnv":0.595},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000050020,"nv":0.593,"tnv":0.593},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000050020,"nv":0.594,"tnv":0.594},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000050020,"nv":0.595,"tnv":0.595},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000050020,"nv":0.597,"tnv":0.597},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000050020,"nv":0.592,"tnv":0.592},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000050020,"nv":0.59,"tnv":0.59},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000050020,"nv":0.586,"tnv":0.586},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000050020,"nv":0.589,"tnv":0.589},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000050020,"nv":0.589,"tnv":0.589},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000050020,"nv":0.584,"tnv":0.584},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000050020,"nv":0.583,"tnv":0.583},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000050020,"nv":0.582,"tnv":0.582},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000050020,"nv":0.578,"tnv":0.578},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000050020,"nv":0.577,"tnv":0.577},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000050020,"nv":0.573,"tnv":0.573},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000050020,"nv":0.573,"tnv":0.573},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000050020,"nv":0.572,"tnv":0.572},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000050020,"nv":0.57,"tnv":0.57},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000050020,"nv":0.57,"tnv":0.57},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000050020,"nv":0.57,"tnv":0.57},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000050020,"nv":0.575,"tnv":0.575},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000050020,"nv":0.573,"tnv":0.573},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000050020,"nv":0.572,"tnv":0.572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000050020,"nv":0.57,"tnv":0.57},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000050020,"nv":0.571,"tnv":0.571},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000050020,"nv":0.563,"tnv":0.563},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000050020,"nv":0.565,"tnv":0.565},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000050020,"nv":0.565,"tnv":0.565},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000050020,"nv":0.571,"tnv":0.571},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000050020,"nv":0.571,"tnv":0.571},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000050020,"nv":0.572,"tnv":0.572},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000050020,"nv":0.573,"tnv":0.573},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000050020,"nv":0.573,"tnv":0.573},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000050020,"nv":0.569,"tnv":0.569},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000050020,"nv":0.571,"tnv":0.571},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000050020,"nv":0.568,"tnv":0.568},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000050020,"nv":0.566,"tnv":0.566},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000050020,"nv":0.564,"tnv":0.564},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000050020,"nv":0.567,"tnv":0.567},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000050020,"nv":0.561,"tnv":0.561},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000050020,"nv":0.568,"tnv":0.568},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000050020,"nv":0.569,"tnv":0.569},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000050020,"nv":0.57,"tnv":0.57},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000050020,"nv":0.57,"tnv":0.57},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000050020,"nv":0.567,"tnv":0.567},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000050020,"nv":0.568,"tnv":0.568},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000050020,"nv":0.566,"tnv":0.566},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000050020,"nv":0.564,"tnv":0.564},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000050020,"nv":0.567,"tnv":0.567},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000050020,"nv":0.565,"tnv":0.565},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000050020,"nv":0.565,"tnv":0.565},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000050020,"nv":0.562,"tnv":0.562},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000050020,"nv":0.561,"tnv":0.561},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000050020,"nv":0.559,"tnv":0.559},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000050020,"nv":0.56,"tnv":0.56},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000050020,"nv":0.559,"tnv":0.559},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000050020,"nv":0.561,"tnv":0.561},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000050020,"nv":0.556,"tnv":0.556},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000050020,"nv":0.556,"tnv":0.556},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000050020,"nv":0.559,"tnv":0.559},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000050020,"nv":0.559,"tnv":0.559},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000050020,"nv":0.556,"tnv":0.556},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000050020,"nv":0.551,"tnv":0.551},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000050020,"nv":0.555,"tnv":0.555},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000050020,"nv":0.554,"tnv":0.554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000050020,"nv":0.552,"tnv":0.552},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000050020,"nv":0.549,"tnv":0.549},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000050020,"nv":0.546,"tnv":0.546},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000050020,"nv":0.543,"tnv":0.543},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000050020,"nv":0.541,"tnv":0.541},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000050020,"nv":0.544,"tnv":0.544},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000050020,"nv":0.545,"tnv":0.545},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000050020,"nv":0.545,"tnv":0.545},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000050020,"nv":0.547,"tnv":0.547},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000050020,"nv":0.543,"tnv":0.543},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000050020,"nv":0.546,"tnv":0.546},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000050020,"nv":0.543,"tnv":0.543},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000050020,"nv":0.543,"tnv":0.543},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000050020,"nv":0.54,"tnv":0.54},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000050020,"nv":0.538,"tnv":0.538},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000050020,"nv":0.535,"tnv":0.535},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000050020,"nv":0.536,"tnv":0.536},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000050020,"nv":0.534,"tnv":0.534},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000050020,"nv":0.526,"tnv":0.526},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000050020,"nv":0.529,"tnv":0.529},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000050020,"nv":0.527,"tnv":0.527},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000050020,"nv":0.529,"tnv":0.529},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000050020,"nv":0.522,"tnv":0.522},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000050020,"nv":0.523,"tnv":0.523},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000050020,"nv":0.525,"tnv":0.525},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000050020,"nv":0.525,"tnv":0.525},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000050020,"nv":0.53,"tnv":0.53},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000050020,"nv":0.53,"tnv":0.53},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000050020,"nv":0.529,"tnv":0.529},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000050020,"nv":0.528,"tnv":0.528},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000050020,"nv":0.528,"tnv":0.528},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000050020,"nv":0.527,"tnv":0.527},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000050020,"nv":0.519,"tnv":0.519},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000050020,"nv":0.507,"tnv":0.507},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000050020,"nv":0.506,"tnv":0.506},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000050020,"nv":0.504,"tnv":0.504},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000050020,"nv":0.503,"tnv":0.503},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000050020,"nv":0.496,"tnv":0.496},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000050020,"nv":0.496,"tnv":0.496},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000050020,"nv":0.497,"tnv":0.497},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000050020,"nv":0.493,"tnv":0.493},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000050020,"nv":0.482,"tnv":0.482},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000050020,"nv":0.476,"tnv":0.476},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000050020,"nv":0.469,"tnv":0.469},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000050020,"nv":0.476,"tnv":0.476},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000050020,"nv":0.476,"tnv":0.476},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000050020,"nv":0.477,"tnv":0.477},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000050020,"nv":0.483,"tnv":0.483},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000050020,"nv":0.482,"tnv":0.482},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000050020,"nv":0.481,"tnv":0.481},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000050020,"nv":0.473,"tnv":0.473},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000050020,"nv":0.487,"tnv":0.487},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000050020,"nv":0.449,"tnv":0.449},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000050020,"nv":0.455,"tnv":0.455},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000050020,"nv":0.479,"tnv":0.479},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000050020,"nv":0.5,"tnv":0.5},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000050020,"nv":0.497,"tnv":0.497},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000050020,"nv":0.494,"tnv":0.494},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000050020,"nv":0.493,"tnv":0.493},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000050020,"nv":0.5,"tnv":0.5},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000050020,"nv":0.502,"tnv":0.502},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000050020,"nv":0.511,"tnv":0.511},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000050020,"nv":0.509,"tnv":0.509},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000050020,"nv":0.502,"tnv":0.502},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000050020,"nv":0.502,"tnv":0.502},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000050020,"nv":0.501,"tnv":0.501},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000050020,"nv":0.497,"tnv":0.497},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000050020,"nv":0.501,"tnv":0.501},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000050020,"nv":0.5,"tnv":0.5},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000050020,"nv":0.491,"tnv":0.491},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000050020,"nv":0.496,"tnv":0.496},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000050020,"nv":0.489,"tnv":0.489},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000050020,"nv":0.488,"tnv":0.488},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000050020,"nv":0.5,"tnv":0.5},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000050020,"nv":0.497,"tnv":0.497},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000050020,"nv":0.508,"tnv":0.508},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000050020,"nv":0.504,"tnv":0.504},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000050020,"nv":0.504,"tnv":0.504},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000050020,"nv":0.515,"tnv":0.515},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000050020,"nv":0.51,"tnv":0.51},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000050020,"nv":0.523,"tnv":0.523},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000050020,"nv":0.52,"tnv":0.52},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000050020,"nv":0.526,"tnv":0.526},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000050020,"nv":0.532,"tnv":0.532},{"stockId":3000000050020,"date":"2025-02-19T16:00:00.000Z","nv":0.542,"tnv":0.542},{"stockId":3000000050020,"date":"2025-02-18T16:00:00.000Z","nv":0.543,"tnv":0.543},{"stockId":3000000050020,"date":"2025-02-17T16:00:00.000Z","nv":0.543,"tnv":0.543},{"stockId":3000000050020,"date":"2025-02-16T16:00:00.000Z","nv":0.541,"tnv":0.541},{"stockId":3000000050020,"date":"2025-02-13T16:00:00.000Z","nv":0.541,"tnv":0.541},{"stockId":3000000050020,"date":"2025-02-12T16:00:00.000Z","nv":0.541,"tnv":0.541},{"stockId":3000000050020,"date":"2025-02-11T16:00:00.000Z","nv":0.535,"tnv":0.535},{"stockId":3000000050020,"date":"2025-02-10T16:00:00.000Z","nv":0.537,"tnv":0.537},{"stockId":3000000050020,"date":"2025-02-09T16:00:00.000Z","nv":0.538,"tnv":0.538},{"stockId":3000000050020,"date":"2025-02-06T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2025-02-05T16:00:00.000Z","nv":0.535,"tnv":0.535},{"stockId":3000000050020,"date":"2025-02-04T16:00:00.000Z","nv":0.534,"tnv":0.534},{"stockId":3000000050020,"date":"2025-01-26T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000050020,"date":"2025-01-23T16:00:00.000Z","nv":0.541,"tnv":0.541},{"stockId":3000000050020,"date":"2025-01-22T16:00:00.000Z","nv":0.544,"tnv":0.544},{"stockId":3000000050020,"date":"2025-01-21T16:00:00.000Z","nv":0.543,"tnv":0.543},{"stockId":3000000050020,"date":"2025-01-20T16:00:00.000Z","nv":0.537,"tnv":0.537},{"stockId":3000000050020,"date":"2025-01-19T16:00:00.000Z","nv":0.533,"tnv":0.533},{"stockId":3000000050020,"date":"2025-01-16T16:00:00.000Z","nv":0.533,"tnv":0.533},{"stockId":3000000050020,"date":"2025-01-15T16:00:00.000Z","nv":0.528,"tnv":0.528},{"stockId":3000000050020,"date":"2025-01-14T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2025-01-13T16:00:00.000Z","nv":0.52,"tnv":0.52},{"stockId":3000000050020,"date":"2025-01-12T16:00:00.000Z","nv":0.521,"tnv":0.521},{"stockId":3000000050020,"date":"2025-01-09T16:00:00.000Z","nv":0.522,"tnv":0.522},{"stockId":3000000050020,"date":"2025-01-08T16:00:00.000Z","nv":0.526,"tnv":0.526},{"stockId":3000000050020,"date":"2025-01-07T16:00:00.000Z","nv":0.526,"tnv":0.526},{"stockId":3000000050020,"date":"2025-01-06T16:00:00.000Z","nv":0.527,"tnv":0.527},{"stockId":3000000050020,"date":"2025-01-05T16:00:00.000Z","nv":0.533,"tnv":0.533},{"stockId":3000000050020,"date":"2025-01-02T16:00:00.000Z","nv":0.529,"tnv":0.529},{"stockId":3000000050020,"date":"2025-01-01T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000050020,"date":"2024-12-30T16:00:00.000Z","nv":0.52,"tnv":0.52},{"stockId":3000000050020,"date":"2024-12-29T16:00:00.000Z","nv":0.521,"tnv":0.521},{"stockId":3000000050020,"date":"2024-12-26T16:00:00.000Z","nv":0.524,"tnv":0.524},{"stockId":3000000050020,"date":"2024-12-25T16:00:00.000Z","nv":0.529,"tnv":0.529},{"stockId":3000000050020,"date":"2024-12-24T16:00:00.000Z","nv":0.53,"tnv":0.53},{"stockId":3000000050020,"date":"2024-12-23T16:00:00.000Z","nv":0.53,"tnv":0.53},{"stockId":3000000050020,"date":"2024-12-22T16:00:00.000Z","nv":0.526,"tnv":0.526},{"stockId":3000000050020,"date":"2024-12-19T16:00:00.000Z","nv":0.522,"tnv":0.522},{"stockId":3000000050020,"date":"2024-12-18T16:00:00.000Z","nv":0.517,"tnv":0.517},{"stockId":3000000050020,"date":"2024-12-17T16:00:00.000Z","nv":0.519,"tnv":0.519},{"stockId":3000000050020,"date":"2024-12-16T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2024-12-15T16:00:00.000Z","nv":0.533,"tnv":0.533},{"stockId":3000000050020,"date":"2024-12-12T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2024-12-11T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2024-12-10T16:00:00.000Z","nv":0.535,"tnv":0.535},{"stockId":3000000050020,"date":"2024-12-09T16:00:00.000Z","nv":0.528,"tnv":0.528},{"stockId":3000000050020,"date":"2024-12-08T16:00:00.000Z","nv":0.529,"tnv":0.529},{"stockId":3000000050020,"date":"2024-12-05T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2024-12-04T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2024-12-03T16:00:00.000Z","nv":0.531,"tnv":0.531},{"stockId":3000000050020,"date":"2024-12-02T16:00:00.000Z","nv":0.527,"tnv":0.527},{"stockId":3000000050020,"date":"2024-12-01T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000050020,"date":"2024-11-28T16:00:00.000Z","nv":0.521,"tnv":0.521},{"stockId":3000000050020,"date":"2024-11-27T16:00:00.000Z","nv":0.517,"tnv":0.517},{"stockId":3000000050020,"date":"2024-11-26T16:00:00.000Z","nv":0.517,"tnv":0.517},{"stockId":3000000050020,"date":"2024-11-25T16:00:00.000Z","nv":0.52,"tnv":0.52},{"stockId":3000000050020,"date":"2024-11-24T16:00:00.000Z","nv":0.518,"tnv":0.518},{"stockId":3000000050020,"date":"2024-11-21T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000050020,"date":"2024-11-20T16:00:00.000Z","nv":0.522,"tnv":0.522},{"stockId":3000000050020,"date":"2024-11-19T16:00:00.000Z","nv":0.519,"tnv":0.519},{"stockId":3000000050020,"date":"2024-11-18T16:00:00.000Z","nv":0.52,"tnv":0.52},{"stockId":3000000050020,"date":"2024-11-17T16:00:00.000Z","nv":0.515,"tnv":0.515},{"stockId":3000000050020,"date":"2024-11-14T16:00:00.000Z","nv":0.511,"tnv":0.511},{"stockId":3000000050020,"date":"2024-11-13T16:00:00.000Z","nv":0.519,"tnv":0.519},{"stockId":3000000050020,"date":"2024-11-12T16:00:00.000Z","nv":0.519,"tnv":0.519},{"stockId":3000000050020,"date":"2024-11-11T16:00:00.000Z","nv":0.522,"tnv":0.522},{"stockId":3000000050020,"date":"2024-11-10T16:00:00.000Z","nv":0.522,"tnv":0.522},{"stockId":3000000050020,"date":"2024-11-07T16:00:00.000Z","nv":0.523,"tnv":0.523},{"stockId":3000000050020,"date":"2024-11-06T16:00:00.000Z","nv":0.527,"tnv":0.527},{"stockId":3000000050020,"date":"2024-11-05T16:00:00.000Z","nv":0.514,"tnv":0.514},{"stockId":3000000050020,"date":"2024-11-04T16:00:00.000Z","nv":0.509,"tnv":0.509},{"stockId":3000000050020,"date":"2024-11-03T16:00:00.000Z","nv":0.505,"tnv":0.505},{"stockId":3000000050020,"date":"2024-10-31T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-10-30T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-10-29T16:00:00.000Z","nv":0.514,"tnv":0.514},{"stockId":3000000050020,"date":"2024-10-28T16:00:00.000Z","nv":0.515,"tnv":0.515},{"stockId":3000000050020,"date":"2024-10-27T16:00:00.000Z","nv":0.511,"tnv":0.511},{"stockId":3000000050020,"date":"2024-10-24T16:00:00.000Z","nv":0.512,"tnv":0.512},{"stockId":3000000050020,"date":"2024-10-23T16:00:00.000Z","nv":0.51,"tnv":0.51},{"stockId":3000000050020,"date":"2024-10-22T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000050020,"date":"2024-10-21T16:00:00.000Z","nv":0.515,"tnv":0.515},{"stockId":3000000050020,"date":"2024-10-20T16:00:00.000Z","nv":0.512,"tnv":0.512},{"stockId":3000000050020,"date":"2024-10-17T16:00:00.000Z","nv":0.513,"tnv":0.513},{"stockId":3000000050020,"date":"2024-10-16T16:00:00.000Z","nv":0.511,"tnv":0.511},{"stockId":3000000050020,"date":"2024-10-15T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000050020,"date":"2024-10-14T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-10-13T16:00:00.000Z","nv":0.513,"tnv":0.513},{"stockId":3000000050020,"date":"2024-10-10T16:00:00.000Z","nv":0.51,"tnv":0.51},{"stockId":3000000050020,"date":"2024-10-09T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000050020,"date":"2024-10-08T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-10-07T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-09-26T16:00:00.000Z","nv":0.495,"tnv":0.495},{"stockId":3000000050020,"date":"2024-09-25T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000050020,"date":"2024-09-24T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000050020,"date":"2024-09-23T16:00:00.000Z","nv":0.498,"tnv":0.498},{"stockId":3000000050020,"date":"2024-09-22T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000050020,"date":"2024-09-19T16:00:00.000Z","nv":0.493,"tnv":0.493},{"stockId":3000000050020,"date":"2024-09-18T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000050020,"date":"2024-09-17T16:00:00.000Z","nv":0.485,"tnv":0.485},{"stockId":3000000050020,"date":"2024-09-11T16:00:00.000Z","nv":0.488,"tnv":0.488},{"stockId":3000000050020,"date":"2024-09-10T16:00:00.000Z","nv":0.482,"tnv":0.482},{"stockId":3000000050020,"date":"2024-09-09T16:00:00.000Z","nv":0.472,"tnv":0.472},{"stockId":3000000050020,"date":"2024-09-08T16:00:00.000Z","nv":0.47,"tnv":0.47},{"stockId":3000000050020,"date":"2024-09-05T16:00:00.000Z","nv":0.463,"tnv":0.463},{"stockId":3000000050020,"date":"2024-09-04T16:00:00.000Z","nv":0.474,"tnv":0.474},{"stockId":3000000050020,"date":"2024-09-03T16:00:00.000Z","nv":0.473,"tnv":0.473},{"stockId":3000000050020,"date":"2024-09-02T16:00:00.000Z","nv":0.476,"tnv":0.476},{"stockId":3000000050020,"date":"2024-09-01T16:00:00.000Z","nv":0.491,"tnv":0.491},{"stockId":3000000050020,"date":"2024-08-29T16:00:00.000Z","nv":0.492,"tnv":0.492},{"stockId":3000000050020,"date":"2024-08-28T16:00:00.000Z","nv":0.49,"tnv":0.49},{"stockId":3000000050020,"date":"2024-08-27T16:00:00.000Z","nv":0.492,"tnv":0.492},{"stockId":3000000050020,"date":"2024-08-26T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000050020,"date":"2024-08-25T16:00:00.000Z","nv":0.495,"tnv":0.495},{"stockId":3000000050020,"date":"2024-08-22T16:00:00.000Z","nv":0.498,"tnv":0.498},{"stockId":3000000050020,"date":"2024-08-21T16:00:00.000Z","nv":0.489,"tnv":0.489},{"stockId":3000000050020,"date":"2024-08-20T16:00:00.000Z","nv":0.498,"tnv":0.498},{"stockId":3000000050020,"date":"2024-08-19T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000050020,"date":"2024-08-18T16:00:00.000Z","nv":0.498,"tnv":0.498},{"stockId":3000000050020,"date":"2024-08-15T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000050020,"date":"2024-08-14T16:00:00.000Z","nv":0.491,"tnv":0.491},{"stockId":3000000050020,"date":"2024-08-13T16:00:00.000Z","nv":0.482,"tnv":0.482},{"stockId":3000000050020,"date":"2024-08-12T16:00:00.000Z","nv":0.483,"tnv":0.483},{"stockId":3000000050020,"date":"2024-08-11T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000050020,"date":"2024-08-08T16:00:00.000Z","nv":0.472,"tnv":0.472},{"stockId":3000000050020,"date":"2024-08-07T16:00:00.000Z","nv":0.469,"tnv":0.469},{"stockId":3000000050020,"date":"2024-08-06T16:00:00.000Z","nv":0.457,"tnv":0.457},{"stockId":3000000050020,"date":"2024-08-05T16:00:00.000Z","nv":0.46,"tnv":0.46},{"stockId":3000000050020,"date":"2024-08-04T16:00:00.000Z","nv":0.456,"tnv":0.456},{"stockId":3000000050020,"date":"2024-08-01T16:00:00.000Z","nv":0.467,"tnv":0.467},{"stockId":3000000050020,"date":"2024-07-31T16:00:00.000Z","nv":0.476,"tnv":0.476},{"stockId":3000000050020,"date":"2024-07-30T16:00:00.000Z","nv":0.489,"tnv":0.489},{"stockId":3000000050020,"date":"2024-07-29T16:00:00.000Z","nv":0.474,"tnv":0.474},{"stockId":3000000050020,"date":"2024-07-28T16:00:00.000Z","nv":0.479,"tnv":0.479},{"stockId":3000000050020,"date":"2024-07-25T16:00:00.000Z","nv":0.48,"tnv":0.48},{"stockId":3000000050020,"date":"2024-07-24T16:00:00.000Z","nv":0.476,"tnv":0.476},{"stockId":3000000050020,"date":"2024-07-23T16:00:00.000Z","nv":0.48,"tnv":0.48},{"stockId":3000000050020,"date":"2024-07-22T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000050020,"date":"2024-07-21T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000050020,"date":"2024-07-18T16:00:00.000Z","nv":0.489,"tnv":0.489},{"stockId":3000000050020,"date":"2024-07-17T16:00:00.000Z","nv":0.496,"tnv":0.496},{"stockId":3000000050020,"date":"2024-07-16T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000050020,"date":"2024-07-15T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000050020,"date":"2024-07-14T16:00:00.000Z","nv":0.507,"tnv":0.507},{"stockId":3000000050020,"date":"2024-07-11T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000050020,"date":"2024-07-10T16:00:00.000Z","nv":0.507,"tnv":0.507},{"stockId":3000000050020,"date":"2024-07-09T16:00:00.000Z","nv":0.513,"tnv":0.513},{"stockId":3000000050020,"date":"2024-07-08T16:00:00.000Z","nv":0.508,"tnv":0.508},{"stockId":3000000050020,"date":"2024-07-07T16:00:00.000Z","nv":0.506,"tnv":0.506},{"stockId":3000000050020,"date":"2024-07-04T16:00:00.000Z","nv":0.507,"tnv":0.507},{"stockId":3000000050020,"date":"2024-07-03T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-07-02T16:00:00.000Z","nv":0.504,"tnv":0.504},{"stockId":3000000050020,"date":"2024-07-01T16:00:00.000Z","nv":0.498,"tnv":0.498},{"stockId":3000000050020,"date":"2024-06-30T16:00:00.000Z","nv":0.495,"tnv":0.495},{"stockId":3000000050020,"date":"2024-06-27T16:00:00.000Z","nv":0.493,"tnv":0.493},{"stockId":3000000050020,"date":"2024-06-26T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000050020,"date":"2024-06-25T16:00:00.000Z","nv":0.493,"tnv":0.493},{"stockId":3000000050020,"date":"2024-06-24T16:00:00.000Z","nv":0.493,"tnv":0.493},{"stockId":3000000050020,"date":"2024-06-23T16:00:00.000Z","nv":0.489,"tnv":0.489},{"stockId":3000000050020,"date":"2024-06-20T16:00:00.000Z","nv":0.494,"tnv":0.494},{"stockId":3000000050020,"date":"2024-06-19T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000050020,"date":"2024-06-18T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000050020,"date":"2024-06-17T16:00:00.000Z","nv":0.5,"tnv":0.5},{"stockId":3000000050020,"date":"2024-06-16T16:00:00.000Z","nv":0.497,"tnv":0.497},{"stockId":3000000050020,"date":"2024-06-13T16:00:00.000Z","nv":0.495,"tnv":0.495},{"stockId":3000000050020,"date":"2024-06-12T16:00:00.000Z","nv":0.493,"tnv":0.493},{"stockId":3000000050020,"date":"2024-06-11T16:00:00.000Z","nv":0.492,"tnv":0.492},{"stockId":3000000050020,"date":"2024-06-10T16:00:00.000Z","nv":0.486,"tnv":0.486},{"stockId":3000000050020,"date":"2024-06-06T16:00:00.000Z","nv":0.482,"tnv":0.482},{"stockId":3000000050020,"date":"2024-06-05T16:00:00.000Z","nv":0.486,"tnv":0.486},{"stockId":3000000050020,"date":"2024-06-04T16:00:00.000Z","nv":0.484,"tnv":0.484},{"stockId":3000000050020,"date":"2024-06-03T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000050020,"date":"2024-06-02T16:00:00.000Z","nv":0.476,"tnv":0.476},{"stockId":3000000050020,"date":"2024-05-30T16:00:00.000Z","nv":0.474,"tnv":0.474},{"stockId":3000000050020,"date":"2024-05-29T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000050020,"date":"2024-05-28T16:00:00.000Z","nv":0.482,"tnv":0.482},{"stockId":3000000050020,"date":"2024-05-27T16:00:00.000Z","nv":0.485,"tnv":0.485},{"stockId":3000000050020,"date":"2024-05-26T16:00:00.000Z","nv":0.479,"tnv":0.479},{"stockId":3000000050020,"date":"2024-05-23T16:00:00.000Z","nv":0.479,"tnv":0.479},{"stockId":3000000050020,"date":"2024-05-22T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000050020,"date":"2024-05-21T16:00:00.000Z","nv":0.474,"tnv":0.474},{"stockId":3000000050020,"date":"2024-05-20T16:00:00.000Z","nv":0.476,"tnv":0.476},{"stockId":3000000050020,"date":"2024-05-19T16:00:00.000Z","nv":0.475,"tnv":0.475},{"stockId":3000000050020,"date":"2024-05-16T16:00:00.000Z","nv":0.472,"tnv":0.472},{"stockId":3000000050020,"date":"2024-05-15T16:00:00.000Z","nv":0.471,"tnv":0.471},{"stockId":3000000050020,"date":"2024-05-14T16:00:00.000Z","nv":0.473,"tnv":0.473},{"stockId":3000000050020,"date":"2024-05-13T16:00:00.000Z","nv":0.466,"tnv":0.466},{"stockId":3000000050020,"date":"2024-05-12T16:00:00.000Z","nv":0.462,"tnv":0.462},{"stockId":3000000050020,"date":"2024-05-09T16:00:00.000Z","nv":0.465,"tnv":0.465},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000050020,"nv":0.464,"tnv":0.464},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000050020,"nv":0.462,"tnv":0.462},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000050020,"nv":0.462,"tnv":0.462},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000050020,"nv":0.463,"tnv":0.463},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000050020,"nv":0.462,"tnv":0.462}],"influencesList":[]}