window.pageData = {"startDate":"2024-05-03T07:22:47.669Z","endDate":"2026-05-03T07:22:47.669Z","stock":{"_id":3000000050026,"stockCode":"050026","stockType":"fund","areaCode":"cn","followedNum":314,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-07-22T16:00:00.000Z","setUpScale":276920000,"market":"a","tickerId":50026,"custody":"中国银行股份有限公司","name":"博时医疗保健行业混合型证券投资基金","shortName":"博时医疗保健混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2012-08-27T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","memoNum":1,"masterFundShortName":"博时医疗保健混合","pinyin":"bsylbjhyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"陈西铭","stockType":"fund_manager","stockCode":"db20832536","exchange":"fm","tickerId":32413214680}],"hotMetrics":{"fss":{"stockId":3000000050026,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0028000000000000004,"f_ins_h_s_r_c_hy":0.0004000000000000006,"f_ins_h_s_r_c_1y":-0.0013999999999999993,"f_ind_h_s_r":0.9972,"f_ind_h_s_r_c_hy":-0.00040000000000006697,"f_ind_h_s_r_c_1y":0.0013999999999999568,"f_h_a":211335,"f_h_s_a":3968,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000050026,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5492660142348754,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5877746356319339,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.6968325791855203,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.8506968243088874,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.9149957978148637,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.9600932884166883,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.9574036511156186,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.9771880819366853,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.6603221083455344,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.39483758066280217},"fp":{"stockId":3000000050026,"type":"fp","f_p_r_fys":0.04203821656050932,"f_p_r_m1":0.03500632644453816,"f_p_r_m3":-0.01326899879372756,"f_p_r_m6":-0.018792483006797367,"f_p_r_y1":0.024207011686143032,"f_p_r_y3":-0.1890284203569068,"f_p_r_y5":-0.47032160587092575,"f_p_r_y10":0.7404255319148962,"f_cagr_p_r_fs":0.07664716426873053,"f_p_r_d1":0.009063444108761143,"f_p_r_y2":-0.008084074373484462,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000050026,"type":"ff","f_m_f":15737010,"f_m_f_r":0.012,"f_c_f":2622835,"f_c_f_r":0.002,"f_m_a_c_f":18359845,"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":3000000050026,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.454,"f_nv_cr":0.002450980392157076},"f_as":{"stockId":3000000050026,"type":"f_as","f_tas":1599399062.52,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011895,"name":"博时医疗保健行业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011895","tickerId":11895,"shortName":"博时医疗保健混合C","__csrcFundId":3230,"lastUpdated":"2025-01-04T00:32:09.587Z","inceptionDate":"2021-03-29T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsylbjhyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":600276,"holdings":1280703,"marketCap":70720419,"netValueRatio":0.0436,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":300347,"holdings":1186189,"marketCap":63852553,"netValueRatio":0.0394,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":603127,"holdings":1807100,"marketCap":61802820,"netValueRatio":0.0381,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":688331,"holdings":443050,"marketCap":57051548,"netValueRatio":0.0352,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":688710,"holdings":791160,"marketCap":56172360,"netValueRatio":0.0346,"quarterlyChange":0.6081540203850515,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":2422,"holdings":1442500,"marketCap":50040325,"netValueRatio":0.0308,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":688192,"holdings":897105,"marketCap":48614119,"netValueRatio":0.03,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":2294,"holdings":746400,"marketCap":45761784,"netValueRatio":0.0282,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":688513,"holdings":638356,"marketCap":41103742,"netValueRatio":0.0253,"quarterlyChange":0.046141348497156676,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockId":688271,"holdings":363787,"marketCap":40744144,"netValueRatio":0.0251,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}}],"bondHoldings":[{"_id":"69e8fc2e1398d798430044b2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050026,"stockCode":"113682","stockName":"益丰转债","holdings":18560,"marketCap":2371993,"netValueRatio":0.0015,"lastUpdated":"2026-04-22T16:49:50.314Z"}],"lastFsMetrics":{"latestTurnoverRate":1.1869615370207618,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000050026,"date":"2026-04-29T16:00:00.000Z","nv":2.454,"tnv":2.593},{"stockId":3000000050026,"date":"2026-04-28T16:00:00.000Z","nv":2.448,"tnv":2.587},{"stockId":3000000050026,"date":"2026-04-27T16:00:00.000Z","nv":2.459,"tnv":2.598},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000050026,"nv":2.457,"tnv":2.596},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000050026,"nv":2.437,"tnv":2.576},{"stockId":3000000050026,"date":"2026-04-22T16:00:00.000Z","nv":2.442,"tnv":2.581},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000050026,"nv":2.472,"tnv":2.611},{"stockId":3000000050026,"date":"2026-04-20T16:00:00.000Z","nv":2.442,"tnv":2.581},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000050026,"nv":2.446,"tnv":2.585},{"stockId":3000000050026,"date":"2026-04-16T16:00:00.000Z","nv":2.444,"tnv":2.583},{"stockId":3000000050026,"date":"2026-04-15T16:00:00.000Z","nv":2.474,"tnv":2.613},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000050026,"nv":2.473,"tnv":2.612},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000050026,"nv":2.447,"tnv":2.586},{"stockId":3000000050026,"date":"2026-04-12T16:00:00.000Z","nv":2.426,"tnv":2.565},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000050026,"nv":2.438,"tnv":2.577},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000050026,"nv":2.422,"tnv":2.561},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000050026,"nv":2.444,"tnv":2.583},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000050026,"nv":2.415,"tnv":2.554},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000050026,"nv":2.43,"tnv":2.569},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000050026,"nv":2.46,"tnv":2.599},{"stockId":3000000050026,"date":"2026-03-31T16:00:00.000Z","nv":2.471,"tnv":2.61},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000050026,"nv":2.372,"tnv":2.511},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000050026,"nv":2.371,"tnv":2.51},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000050026,"nv":2.345,"tnv":2.484},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000050026,"nv":2.251,"tnv":2.39},{"stockId":3000000050026,"date":"2026-03-24T16:00:00.000Z","nv":2.273,"tnv":2.412},{"stockId":3000000050026,"date":"2026-03-23T16:00:00.000Z","nv":2.249,"tnv":2.388},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000050026,"nv":2.187,"tnv":2.326},{"stockId":3000000050026,"date":"2026-03-19T16:00:00.000Z","nv":2.279,"tnv":2.418},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000050026,"nv":2.313,"tnv":2.452},{"stockId":3000000050026,"date":"2026-03-17T16:00:00.000Z","nv":2.367,"tnv":2.506},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000050026,"nv":2.353,"tnv":2.492},{"stockId":3000000050026,"date":"2026-03-15T16:00:00.000Z","nv":2.369,"tnv":2.508},{"stockId":3000000050026,"date":"2026-03-12T16:00:00.000Z","nv":2.36,"tnv":2.499},{"stockId":3000000050026,"date":"2026-03-11T16:00:00.000Z","nv":2.365,"tnv":2.504},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000050026,"nv":2.388,"tnv":2.527},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000050026,"nv":2.397,"tnv":2.536},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000050026,"nv":2.34,"tnv":2.479},{"stockId":3000000050026,"date":"2026-03-05T16:00:00.000Z","nv":2.355,"tnv":2.494},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000050026,"nv":2.307,"tnv":2.446},{"stockId":3000000050026,"date":"2026-03-03T16:00:00.000Z","nv":2.285,"tnv":2.424},{"stockId":3000000050026,"date":"2026-03-02T16:00:00.000Z","nv":2.312,"tnv":2.451},{"stockId":3000000050026,"date":"2026-03-01T16:00:00.000Z","nv":2.386,"tnv":2.525},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000050026,"nv":2.445,"tnv":2.584},{"stockId":3000000050026,"date":"2026-02-25T16:00:00.000Z","nv":2.435,"tnv":2.574},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000050026,"nv":2.456,"tnv":2.595},{"stockId":3000000050026,"date":"2026-02-23T16:00:00.000Z","nv":2.444,"tnv":2.583},{"stockId":3000000050026,"date":"2026-02-12T16:00:00.000Z","nv":2.451,"tnv":2.59},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000050026,"nv":2.483,"tnv":2.622},{"stockId":3000000050026,"date":"2026-02-10T16:00:00.000Z","nv":2.496,"tnv":2.635},{"stockId":3000000050026,"date":"2026-02-09T16:00:00.000Z","nv":2.512,"tnv":2.651},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000050026,"nv":2.499,"tnv":2.638},{"stockId":3000000050026,"date":"2026-02-05T16:00:00.000Z","nv":2.488,"tnv":2.627},{"stockId":3000000050026,"date":"2026-02-04T16:00:00.000Z","nv":2.489,"tnv":2.628},{"stockId":3000000050026,"date":"2026-02-03T16:00:00.000Z","nv":2.493,"tnv":2.632},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000050026,"nv":2.478,"tnv":2.617},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000050026,"nv":2.426,"tnv":2.565},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000050026,"nv":2.487,"tnv":2.626},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000050026,"nv":2.491,"tnv":2.63},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000050026,"nv":2.483,"tnv":2.622},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000050026,"nv":2.531,"tnv":2.67},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000050026,"nv":2.556,"tnv":2.695},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000050026,"nv":2.574,"tnv":2.713},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000050026,"nv":2.542,"tnv":2.681},{"stockId":3000000050026,"date":"2026-01-20T16:00:00.000Z","nv":2.556,"tnv":2.695},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000050026,"nv":2.547,"tnv":2.686},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000050026,"nv":2.575,"tnv":2.714},{"stockId":3000000050026,"date":"2026-01-15T16:00:00.000Z","nv":2.593,"tnv":2.732},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000050026,"nv":2.627,"tnv":2.766},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000050026,"nv":2.663,"tnv":2.802},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000050026,"nv":2.66,"tnv":2.799},{"stockId":3000000050026,"date":"2026-01-11T16:00:00.000Z","nv":2.608,"tnv":2.747},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000050026,"nv":2.6,"tnv":2.739},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000050026,"nv":2.564,"tnv":2.703},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000050026,"nv":2.546,"tnv":2.685},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000050026,"nv":2.502,"tnv":2.641},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000050026,"nv":2.469,"tnv":2.608},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000050026,"nv":2.355,"tnv":2.494},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000050026,"nv":2.354,"tnv":2.493},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000050026,"nv":2.368,"tnv":2.507},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000050026,"nv":2.377,"tnv":2.516},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000050026,"nv":2.394,"tnv":2.533},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000050026,"nv":2.379,"tnv":2.518},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000050026,"nv":2.37,"tnv":2.509},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000050026,"nv":2.376,"tnv":2.515},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000050026,"nv":2.379,"tnv":2.518},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000050026,"nv":2.355,"tnv":2.494},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000050026,"nv":2.359,"tnv":2.498},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000050026,"nv":2.325,"tnv":2.464},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000050026,"nv":2.357,"tnv":2.496},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000050026,"nv":2.394,"tnv":2.533},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000050026,"nv":2.384,"tnv":2.523},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000050026,"nv":2.389,"tnv":2.528},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000050026,"nv":2.382,"tnv":2.521},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000050026,"nv":2.401,"tnv":2.54},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000050026,"nv":2.411,"tnv":2.55},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000050026,"nv":2.4,"tnv":2.539},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000050026,"nv":2.394,"tnv":2.533},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000050026,"nv":2.397,"tnv":2.536},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000050026,"nv":2.428,"tnv":2.567},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000050026,"nv":2.432,"tnv":2.571},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000050026,"nv":2.423,"tnv":2.562},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000050026,"nv":2.425,"tnv":2.564},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000050026,"nv":2.412,"tnv":2.551},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000050026,"nv":2.4,"tnv":2.539},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000050026,"nv":2.369,"tnv":2.508},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000050026,"nv":2.427,"tnv":2.566},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000050026,"nv":2.436,"tnv":2.575},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000050026,"nv":2.473,"tnv":2.612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000050026,"nv":2.484,"tnv":2.623},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000050026,"nv":2.538,"tnv":2.677},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000050026,"nv":2.546,"tnv":2.685},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000050026,"nv":2.513,"tnv":2.652},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000050026,"nv":2.494,"tnv":2.633},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000050026,"nv":2.509,"tnv":2.648},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000050026,"nv":2.474,"tnv":2.613},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000050026,"nv":2.499,"tnv":2.638},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000050026,"nv":2.506,"tnv":2.645},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000050026,"nv":2.515,"tnv":2.654},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000050026,"nv":2.563,"tnv":2.702},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000050026,"nv":2.565,"tnv":2.704},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000050026,"nv":2.501,"tnv":2.64},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000050026,"nv":2.542,"tnv":2.681},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000050026,"nv":2.542,"tnv":2.681},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000050026,"nv":2.555,"tnv":2.694},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000050026,"nv":2.532,"tnv":2.671},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000050026,"nv":2.507,"tnv":2.646},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000050026,"nv":2.522,"tnv":2.661},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000050026,"nv":2.549,"tnv":2.688},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000050026,"nv":2.524,"tnv":2.663},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000050026,"nv":2.514,"tnv":2.653},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000050026,"nv":2.564,"tnv":2.703},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000050026,"nv":2.552,"tnv":2.691},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000050026,"nv":2.522,"tnv":2.661},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000050026,"nv":2.577,"tnv":2.716},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000050026,"nv":2.614,"tnv":2.753},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000050026,"nv":2.647,"tnv":2.786},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000050026,"nv":2.645,"tnv":2.784},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000050026,"nv":2.598,"tnv":2.737},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000050026,"nv":2.597,"tnv":2.736},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000050026,"nv":2.645,"tnv":2.784},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000050026,"nv":2.631,"tnv":2.77},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000050026,"nv":2.581,"tnv":2.72},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000050026,"nv":2.634,"tnv":2.773},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000050026,"nv":2.619,"tnv":2.758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000050026,"nv":2.655,"tnv":2.794},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000050026,"nv":2.673,"tnv":2.812},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000050026,"nv":2.681,"tnv":2.82},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000050026,"nv":2.679,"tnv":2.818},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000050026,"nv":2.693,"tnv":2.832},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000050026,"nv":2.687,"tnv":2.826},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000050026,"nv":2.681,"tnv":2.82},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000050026,"nv":2.692,"tnv":2.831},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000050026,"nv":2.754,"tnv":2.893},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000050026,"nv":2.708,"tnv":2.847},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000050026,"nv":2.638,"tnv":2.777},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000050026,"nv":2.714,"tnv":2.853},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000050026,"nv":2.708,"tnv":2.847},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000050026,"nv":2.742,"tnv":2.881},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000050026,"nv":2.674,"tnv":2.813},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000050026,"nv":2.645,"tnv":2.784},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000050026,"nv":2.654,"tnv":2.793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000050026,"nv":2.735,"tnv":2.874},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000050026,"nv":2.774,"tnv":2.913},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000050026,"nv":2.742,"tnv":2.881},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000050026,"nv":2.73,"tnv":2.869},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000050026,"nv":2.719,"tnv":2.858},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000050026,"nv":2.717,"tnv":2.856},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000050026,"nv":2.745,"tnv":2.884},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000050026,"nv":2.731,"tnv":2.87},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000050026,"nv":2.695,"tnv":2.834},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000050026,"nv":2.738,"tnv":2.877},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000050026,"nv":2.697,"tnv":2.836},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000050026,"nv":2.679,"tnv":2.818},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000050026,"nv":2.638,"tnv":2.777},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000050026,"nv":2.646,"tnv":2.785},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000050026,"nv":2.645,"tnv":2.784},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000050026,"nv":2.652,"tnv":2.791},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000050026,"nv":2.628,"tnv":2.767},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000050026,"nv":2.61,"tnv":2.749},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000050026,"nv":2.613,"tnv":2.752},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000050026,"nv":2.642,"tnv":2.781},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000050026,"nv":2.648,"tnv":2.787},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000050026,"nv":2.614,"tnv":2.753},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000050026,"nv":2.586,"tnv":2.725},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000050026,"nv":2.587,"tnv":2.726},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000050026,"nv":2.552,"tnv":2.691},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000050026,"nv":2.553,"tnv":2.692},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000050026,"nv":2.533,"tnv":2.672},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000050026,"nv":2.535,"tnv":2.674},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000050026,"nv":2.525,"tnv":2.664},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000050026,"nv":2.491,"tnv":2.63},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000050026,"nv":2.478,"tnv":2.617},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000050026,"nv":2.456,"tnv":2.595},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000050026,"nv":2.444,"tnv":2.583},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000050026,"nv":2.428,"tnv":2.567},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000050026,"nv":2.414,"tnv":2.553},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000050026,"nv":2.408,"tnv":2.547},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000050026,"nv":2.408,"tnv":2.547},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000050026,"nv":2.427,"tnv":2.566},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000050026,"nv":2.422,"tnv":2.561},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000050026,"nv":2.391,"tnv":2.53},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000050026,"nv":2.429,"tnv":2.568},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000050026,"nv":2.398,"tnv":2.537},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000050026,"nv":2.375,"tnv":2.514},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000050026,"nv":2.378,"tnv":2.517},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000050026,"nv":2.399,"tnv":2.538},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000050026,"nv":2.387,"tnv":2.526},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000050026,"nv":2.368,"tnv":2.507},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000050026,"nv":2.355,"tnv":2.494},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000050026,"nv":2.362,"tnv":2.501},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000050026,"nv":2.384,"tnv":2.523},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000050026,"nv":2.399,"tnv":2.538},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000050026,"nv":2.442,"tnv":2.581},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000050026,"nv":2.448,"tnv":2.587},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000050026,"nv":2.494,"tnv":2.633},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000050026,"nv":2.47,"tnv":2.609},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000050026,"nv":2.478,"tnv":2.617},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000050026,"nv":2.48,"tnv":2.619},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000050026,"nv":2.444,"tnv":2.583},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000050026,"nv":2.452,"tnv":2.591},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000050026,"nv":2.471,"tnv":2.61},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000050026,"nv":2.457,"tnv":2.596},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000050026,"nv":2.428,"tnv":2.567},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000050026,"nv":2.428,"tnv":2.567},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000050026,"nv":2.378,"tnv":2.517},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000050026,"nv":2.377,"tnv":2.516},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000050026,"nv":2.369,"tnv":2.508},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000050026,"nv":2.39,"tnv":2.529},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000050026,"nv":2.391,"tnv":2.53},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000050026,"nv":2.41,"tnv":2.549},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000050026,"nv":2.399,"tnv":2.538},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000050026,"nv":2.371,"tnv":2.51},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000050026,"nv":2.381,"tnv":2.52},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000050026,"nv":2.371,"tnv":2.51},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000050026,"nv":2.372,"tnv":2.511},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000050026,"nv":2.38,"tnv":2.519},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000050026,"nv":2.361,"tnv":2.5},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000050026,"nv":2.383,"tnv":2.522},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000050026,"nv":2.376,"tnv":2.515},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000050026,"nv":2.382,"tnv":2.521},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000050026,"nv":2.4,"tnv":2.539},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000050026,"nv":2.396,"tnv":2.535},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000050026,"nv":2.352,"tnv":2.491},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000050026,"nv":2.343,"tnv":2.482},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000050026,"nv":2.358,"tnv":2.497},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000050026,"nv":2.397,"tnv":2.536},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000050026,"nv":2.392,"tnv":2.531},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000050026,"nv":2.449,"tnv":2.588},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000050026,"nv":2.415,"tnv":2.554},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000050026,"nv":2.348,"tnv":2.487},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000050026,"nv":2.351,"tnv":2.49},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000050026,"nv":2.359,"tnv":2.498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000050026,"nv":2.372,"tnv":2.511},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000050026,"nv":2.378,"tnv":2.517},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000050026,"nv":2.373,"tnv":2.512},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000050026,"nv":2.354,"tnv":2.493},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000050026,"nv":2.3,"tnv":2.439},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000050026,"nv":2.281,"tnv":2.42},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000050026,"nv":2.249,"tnv":2.388},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000050026,"nv":2.422,"tnv":2.561},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000050026,"nv":2.427,"tnv":2.566},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000050026,"nv":2.418,"tnv":2.557},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000050026,"nv":2.339,"tnv":2.478},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000050026,"nv":2.354,"tnv":2.493},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000050026,"nv":2.352,"tnv":2.491},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000050026,"nv":2.3,"tnv":2.439},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000050026,"nv":2.294,"tnv":2.433},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000050026,"nv":2.296,"tnv":2.435},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000050026,"nv":2.315,"tnv":2.454},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000050026,"nv":2.351,"tnv":2.49},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000050026,"nv":2.362,"tnv":2.501},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000050026,"nv":2.357,"tnv":2.496},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000050026,"nv":2.34,"tnv":2.479},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000050026,"nv":2.346,"tnv":2.485},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000050026,"nv":2.301,"tnv":2.44},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000050026,"nv":2.307,"tnv":2.446},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000050026,"nv":2.335,"tnv":2.474},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000050026,"nv":2.338,"tnv":2.477},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000050026,"nv":2.317,"tnv":2.456},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000050026,"nv":2.342,"tnv":2.481},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000050026,"nv":2.313,"tnv":2.452},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000050026,"nv":2.326,"tnv":2.465},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000050026,"nv":2.312,"tnv":2.451},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000050026,"nv":2.296,"tnv":2.435},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000050026,"nv":2.343,"tnv":2.482},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000050026,"nv":2.324,"tnv":2.463},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000050026,"nv":2.298,"tnv":2.437},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000050026,"nv":2.327,"tnv":2.466},{"stockId":3000000050026,"date":"2025-02-20T16:00:00.000Z","nv":2.338,"tnv":2.477},{"stockId":3000000050026,"date":"2025-02-19T16:00:00.000Z","nv":2.314,"tnv":2.453},{"stockId":3000000050026,"date":"2025-02-18T16:00:00.000Z","nv":2.276,"tnv":2.415},{"stockId":3000000050026,"date":"2025-02-17T16:00:00.000Z","nv":2.271,"tnv":2.41},{"stockId":3000000050026,"date":"2025-02-16T16:00:00.000Z","nv":2.303,"tnv":2.442},{"stockId":3000000050026,"date":"2025-02-13T16:00:00.000Z","nv":2.311,"tnv":2.45},{"stockId":3000000050026,"date":"2025-02-12T16:00:00.000Z","nv":2.269,"tnv":2.408},{"stockId":3000000050026,"date":"2025-02-11T16:00:00.000Z","nv":2.278,"tnv":2.417},{"stockId":3000000050026,"date":"2025-02-10T16:00:00.000Z","nv":2.274,"tnv":2.413},{"stockId":3000000050026,"date":"2025-02-09T16:00:00.000Z","nv":2.289,"tnv":2.428},{"stockId":3000000050026,"date":"2025-02-06T16:00:00.000Z","nv":2.265,"tnv":2.404},{"stockId":3000000050026,"date":"2025-02-05T16:00:00.000Z","nv":2.24,"tnv":2.379},{"stockId":3000000050026,"date":"2025-02-04T16:00:00.000Z","nv":2.229,"tnv":2.368},{"stockId":3000000050026,"date":"2025-01-26T16:00:00.000Z","nv":2.236,"tnv":2.375},{"stockId":3000000050026,"date":"2025-01-23T16:00:00.000Z","nv":2.243,"tnv":2.382},{"stockId":3000000050026,"date":"2025-01-22T16:00:00.000Z","nv":2.234,"tnv":2.373},{"stockId":3000000050026,"date":"2025-01-21T16:00:00.000Z","nv":2.238,"tnv":2.377},{"stockId":3000000050026,"date":"2025-01-20T16:00:00.000Z","nv":2.251,"tnv":2.39},{"stockId":3000000050026,"date":"2025-01-19T16:00:00.000Z","nv":2.25,"tnv":2.389},{"stockId":3000000050026,"date":"2025-01-16T16:00:00.000Z","nv":2.229,"tnv":2.368},{"stockId":3000000050026,"date":"2025-01-15T16:00:00.000Z","nv":2.212,"tnv":2.351},{"stockId":3000000050026,"date":"2025-01-14T16:00:00.000Z","nv":2.218,"tnv":2.357},{"stockId":3000000050026,"date":"2025-01-13T16:00:00.000Z","nv":2.235,"tnv":2.374},{"stockId":3000000050026,"date":"2025-01-12T16:00:00.000Z","nv":2.174,"tnv":2.313},{"stockId":3000000050026,"date":"2025-01-09T16:00:00.000Z","nv":2.155,"tnv":2.294},{"stockId":3000000050026,"date":"2025-01-08T16:00:00.000Z","nv":2.186,"tnv":2.325},{"stockId":3000000050026,"date":"2025-01-07T16:00:00.000Z","nv":2.2,"tnv":2.339},{"stockId":3000000050026,"date":"2025-01-06T16:00:00.000Z","nv":2.208,"tnv":2.347},{"stockId":3000000050026,"date":"2025-01-05T16:00:00.000Z","nv":2.241,"tnv":2.38},{"stockId":3000000050026,"date":"2025-01-02T16:00:00.000Z","nv":2.226,"tnv":2.365},{"stockId":3000000050026,"date":"2025-01-01T16:00:00.000Z","nv":2.23,"tnv":2.369},{"stockId":3000000050026,"date":"2024-12-30T16:00:00.000Z","nv":2.278,"tnv":2.417},{"stockId":3000000050026,"date":"2024-12-29T16:00:00.000Z","nv":2.303,"tnv":2.442},{"stockId":3000000050026,"date":"2024-12-26T16:00:00.000Z","nv":2.307,"tnv":2.446},{"stockId":3000000050026,"date":"2024-12-25T16:00:00.000Z","nv":2.293,"tnv":2.432},{"stockId":3000000050026,"date":"2024-12-24T16:00:00.000Z","nv":2.306,"tnv":2.445},{"stockId":3000000050026,"date":"2024-12-23T16:00:00.000Z","nv":2.321,"tnv":2.46},{"stockId":3000000050026,"date":"2024-12-22T16:00:00.000Z","nv":2.301,"tnv":2.44},{"stockId":3000000050026,"date":"2024-12-19T16:00:00.000Z","nv":2.327,"tnv":2.466},{"stockId":3000000050026,"date":"2024-12-18T16:00:00.000Z","nv":2.32,"tnv":2.459},{"stockId":3000000050026,"date":"2024-12-17T16:00:00.000Z","nv":2.329,"tnv":2.468},{"stockId":3000000050026,"date":"2024-12-16T16:00:00.000Z","nv":2.332,"tnv":2.471},{"stockId":3000000050026,"date":"2024-12-15T16:00:00.000Z","nv":2.359,"tnv":2.498},{"stockId":3000000050026,"date":"2024-12-12T16:00:00.000Z","nv":2.383,"tnv":2.522},{"stockId":3000000050026,"date":"2024-12-11T16:00:00.000Z","nv":2.424,"tnv":2.563},{"stockId":3000000050026,"date":"2024-12-10T16:00:00.000Z","nv":2.409,"tnv":2.548},{"stockId":3000000050026,"date":"2024-12-09T16:00:00.000Z","nv":2.409,"tnv":2.548},{"stockId":3000000050026,"date":"2024-12-08T16:00:00.000Z","nv":2.411,"tnv":2.55},{"stockId":3000000050026,"date":"2024-12-05T16:00:00.000Z","nv":2.423,"tnv":2.562},{"stockId":3000000050026,"date":"2024-12-04T16:00:00.000Z","nv":2.391,"tnv":2.53},{"stockId":3000000050026,"date":"2024-12-03T16:00:00.000Z","nv":2.391,"tnv":2.53},{"stockId":3000000050026,"date":"2024-12-02T16:00:00.000Z","nv":2.425,"tnv":2.564},{"stockId":3000000050026,"date":"2024-12-01T16:00:00.000Z","nv":2.43,"tnv":2.569},{"stockId":3000000050026,"date":"2024-11-28T16:00:00.000Z","nv":2.402,"tnv":2.541},{"stockId":3000000050026,"date":"2024-11-27T16:00:00.000Z","nv":2.368,"tnv":2.507},{"stockId":3000000050026,"date":"2024-11-26T16:00:00.000Z","nv":2.39,"tnv":2.529},{"stockId":3000000050026,"date":"2024-11-25T16:00:00.000Z","nv":2.34,"tnv":2.479},{"stockId":3000000050026,"date":"2024-11-24T16:00:00.000Z","nv":2.337,"tnv":2.476},{"stockId":3000000050026,"date":"2024-11-21T16:00:00.000Z","nv":2.332,"tnv":2.471},{"stockId":3000000050026,"date":"2024-11-20T16:00:00.000Z","nv":2.423,"tnv":2.562},{"stockId":3000000050026,"date":"2024-11-19T16:00:00.000Z","nv":2.432,"tnv":2.571},{"stockId":3000000050026,"date":"2024-11-18T16:00:00.000Z","nv":2.372,"tnv":2.511},{"stockId":3000000050026,"date":"2024-11-17T16:00:00.000Z","nv":2.347,"tnv":2.486},{"stockId":3000000050026,"date":"2024-11-14T16:00:00.000Z","nv":2.392,"tnv":2.531},{"stockId":3000000050026,"date":"2024-11-13T16:00:00.000Z","nv":2.434,"tnv":2.573},{"stockId":3000000050026,"date":"2024-11-12T16:00:00.000Z","nv":2.494,"tnv":2.633},{"stockId":3000000050026,"date":"2024-11-11T16:00:00.000Z","nv":2.52,"tnv":2.659},{"stockId":3000000050026,"date":"2024-11-10T16:00:00.000Z","nv":2.502,"tnv":2.641},{"stockId":3000000050026,"date":"2024-11-07T16:00:00.000Z","nv":2.478,"tnv":2.617},{"stockId":3000000050026,"date":"2024-11-06T16:00:00.000Z","nv":2.486,"tnv":2.625},{"stockId":3000000050026,"date":"2024-11-05T16:00:00.000Z","nv":2.425,"tnv":2.564},{"stockId":3000000050026,"date":"2024-11-04T16:00:00.000Z","nv":2.435,"tnv":2.574},{"stockId":3000000050026,"date":"2024-11-03T16:00:00.000Z","nv":2.402,"tnv":2.541},{"stockId":3000000050026,"date":"2024-10-31T16:00:00.000Z","nv":2.383,"tnv":2.522},{"stockId":3000000050026,"date":"2024-10-30T16:00:00.000Z","nv":2.377,"tnv":2.516},{"stockId":3000000050026,"date":"2024-10-29T16:00:00.000Z","nv":2.386,"tnv":2.525},{"stockId":3000000050026,"date":"2024-10-28T16:00:00.000Z","nv":2.409,"tnv":2.548},{"stockId":3000000050026,"date":"2024-10-27T16:00:00.000Z","nv":2.46,"tnv":2.599},{"stockId":3000000050026,"date":"2024-10-24T16:00:00.000Z","nv":2.432,"tnv":2.571},{"stockId":3000000050026,"date":"2024-10-23T16:00:00.000Z","nv":2.413,"tnv":2.552},{"stockId":3000000050026,"date":"2024-10-22T16:00:00.000Z","nv":2.429,"tnv":2.568},{"stockId":3000000050026,"date":"2024-10-21T16:00:00.000Z","nv":2.435,"tnv":2.574},{"stockId":3000000050026,"date":"2024-10-20T16:00:00.000Z","nv":2.421,"tnv":2.56},{"stockId":3000000050026,"date":"2024-10-17T16:00:00.000Z","nv":2.406,"tnv":2.545},{"stockId":3000000050026,"date":"2024-10-16T16:00:00.000Z","nv":2.336,"tnv":2.475},{"stockId":3000000050026,"date":"2024-10-15T16:00:00.000Z","nv":2.346,"tnv":2.485},{"stockId":3000000050026,"date":"2024-10-14T16:00:00.000Z","nv":2.361,"tnv":2.5},{"stockId":3000000050026,"date":"2024-10-13T16:00:00.000Z","nv":2.398,"tnv":2.537},{"stockId":3000000050026,"date":"2024-10-10T16:00:00.000Z","nv":2.37,"tnv":2.509},{"stockId":3000000050026,"date":"2024-10-09T16:00:00.000Z","nv":2.462,"tnv":2.601},{"stockId":3000000050026,"date":"2024-10-08T16:00:00.000Z","nv":2.463,"tnv":2.602},{"stockId":3000000050026,"date":"2024-10-07T16:00:00.000Z","nv":2.644,"tnv":2.783},{"stockId":3000000050026,"date":"2024-09-29T16:00:00.000Z","nv":2.488,"tnv":2.627},{"stockId":3000000050026,"date":"2024-09-26T16:00:00.000Z","nv":2.287,"tnv":2.426},{"stockId":3000000050026,"date":"2024-09-25T16:00:00.000Z","nv":2.194,"tnv":2.333},{"stockId":3000000050026,"date":"2024-09-24T16:00:00.000Z","nv":2.124,"tnv":2.263},{"stockId":3000000050026,"date":"2024-09-23T16:00:00.000Z","nv":2.105,"tnv":2.244},{"stockId":3000000050026,"date":"2024-09-22T16:00:00.000Z","nv":2.061,"tnv":2.2},{"stockId":3000000050026,"date":"2024-09-19T16:00:00.000Z","nv":2.074,"tnv":2.213},{"stockId":3000000050026,"date":"2024-09-18T16:00:00.000Z","nv":2.107,"tnv":2.246},{"stockId":3000000050026,"date":"2024-09-17T16:00:00.000Z","nv":2.107,"tnv":2.246},{"stockId":3000000050026,"date":"2024-09-12T16:00:00.000Z","nv":2.105,"tnv":2.244},{"stockId":3000000050026,"date":"2024-09-11T16:00:00.000Z","nv":2.118,"tnv":2.257},{"stockId":3000000050026,"date":"2024-09-10T16:00:00.000Z","nv":2.148,"tnv":2.287},{"stockId":3000000050026,"date":"2024-09-09T16:00:00.000Z","nv":2.136,"tnv":2.275},{"stockId":3000000050026,"date":"2024-09-08T16:00:00.000Z","nv":2.155,"tnv":2.294},{"stockId":3000000050026,"date":"2024-09-05T16:00:00.000Z","nv":2.163,"tnv":2.302},{"stockId":3000000050026,"date":"2024-09-04T16:00:00.000Z","nv":2.193,"tnv":2.332},{"stockId":3000000050026,"date":"2024-09-03T16:00:00.000Z","nv":2.182,"tnv":2.321},{"stockId":3000000050026,"date":"2024-09-02T16:00:00.000Z","nv":2.167,"tnv":2.306},{"stockId":3000000050026,"date":"2024-09-01T16:00:00.000Z","nv":2.156,"tnv":2.295},{"stockId":3000000050026,"date":"2024-08-29T16:00:00.000Z","nv":2.179,"tnv":2.318},{"stockId":3000000050026,"date":"2024-08-28T16:00:00.000Z","nv":2.179,"tnv":2.318},{"stockId":3000000050026,"date":"2024-08-27T16:00:00.000Z","nv":2.164,"tnv":2.303},{"stockId":3000000050026,"date":"2024-08-26T16:00:00.000Z","nv":2.165,"tnv":2.304},{"stockId":3000000050026,"date":"2024-08-25T16:00:00.000Z","nv":2.162,"tnv":2.301},{"stockId":3000000050026,"date":"2024-08-22T16:00:00.000Z","nv":2.165,"tnv":2.304},{"stockId":3000000050026,"date":"2024-08-21T16:00:00.000Z","nv":2.174,"tnv":2.313},{"stockId":3000000050026,"date":"2024-08-20T16:00:00.000Z","nv":2.174,"tnv":2.313},{"stockId":3000000050026,"date":"2024-08-19T16:00:00.000Z","nv":2.18,"tnv":2.319},{"stockId":3000000050026,"date":"2024-08-18T16:00:00.000Z","nv":2.203,"tnv":2.342},{"stockId":3000000050026,"date":"2024-08-15T16:00:00.000Z","nv":2.214,"tnv":2.353},{"stockId":3000000050026,"date":"2024-08-14T16:00:00.000Z","nv":2.202,"tnv":2.341},{"stockId":3000000050026,"date":"2024-08-13T16:00:00.000Z","nv":2.198,"tnv":2.337},{"stockId":3000000050026,"date":"2024-08-12T16:00:00.000Z","nv":2.227,"tnv":2.366},{"stockId":3000000050026,"date":"2024-08-11T16:00:00.000Z","nv":2.24,"tnv":2.379},{"stockId":3000000050026,"date":"2024-08-08T16:00:00.000Z","nv":2.222,"tnv":2.361},{"stockId":3000000050026,"date":"2024-08-07T16:00:00.000Z","nv":2.248,"tnv":2.387},{"stockId":3000000050026,"date":"2024-08-06T16:00:00.000Z","nv":2.236,"tnv":2.375},{"stockId":3000000050026,"date":"2024-08-05T16:00:00.000Z","nv":2.244,"tnv":2.383},{"stockId":3000000050026,"date":"2024-08-04T16:00:00.000Z","nv":2.22,"tnv":2.359},{"stockId":3000000050026,"date":"2024-08-01T16:00:00.000Z","nv":2.232,"tnv":2.371},{"stockId":3000000050026,"date":"2024-07-31T16:00:00.000Z","nv":2.216,"tnv":2.355},{"stockId":3000000050026,"date":"2024-07-30T16:00:00.000Z","nv":2.228,"tnv":2.367},{"stockId":3000000050026,"date":"2024-07-29T16:00:00.000Z","nv":2.139,"tnv":2.278},{"stockId":3000000050026,"date":"2024-07-28T16:00:00.000Z","nv":2.157,"tnv":2.296},{"stockId":3000000050026,"date":"2024-07-25T16:00:00.000Z","nv":2.183,"tnv":2.322},{"stockId":3000000050026,"date":"2024-07-24T16:00:00.000Z","nv":2.183,"tnv":2.322},{"stockId":3000000050026,"date":"2024-07-23T16:00:00.000Z","nv":2.189,"tnv":2.328},{"stockId":3000000050026,"date":"2024-07-22T16:00:00.000Z","nv":2.216,"tnv":2.355},{"stockId":3000000050026,"date":"2024-07-21T16:00:00.000Z","nv":2.292,"tnv":2.431},{"stockId":3000000050026,"date":"2024-07-18T16:00:00.000Z","nv":2.28,"tnv":2.419},{"stockId":3000000050026,"date":"2024-07-17T16:00:00.000Z","nv":2.271,"tnv":2.41},{"stockId":3000000050026,"date":"2024-07-16T16:00:00.000Z","nv":2.25,"tnv":2.389},{"stockId":3000000050026,"date":"2024-07-15T16:00:00.000Z","nv":2.225,"tnv":2.364},{"stockId":3000000050026,"date":"2024-07-14T16:00:00.000Z","nv":2.233,"tnv":2.372},{"stockId":3000000050026,"date":"2024-07-11T16:00:00.000Z","nv":2.248,"tnv":2.387},{"stockId":3000000050026,"date":"2024-07-10T16:00:00.000Z","nv":2.23,"tnv":2.369},{"stockId":3000000050026,"date":"2024-07-09T16:00:00.000Z","nv":2.19,"tnv":2.329},{"stockId":3000000050026,"date":"2024-07-08T16:00:00.000Z","nv":2.194,"tnv":2.333},{"stockId":3000000050026,"date":"2024-07-07T16:00:00.000Z","nv":2.197,"tnv":2.336},{"stockId":3000000050026,"date":"2024-07-04T16:00:00.000Z","nv":2.245,"tnv":2.384},{"stockId":3000000050026,"date":"2024-07-03T16:00:00.000Z","nv":2.183,"tnv":2.322},{"stockId":3000000050026,"date":"2024-07-02T16:00:00.000Z","nv":2.213,"tnv":2.352},{"stockId":3000000050026,"date":"2024-07-01T16:00:00.000Z","nv":2.239,"tnv":2.378},{"stockId":3000000050026,"date":"2024-06-30T16:00:00.000Z","nv":2.261,"tnv":2.4},{"stockId":3000000050026,"date":"2024-06-27T16:00:00.000Z","nv":2.249,"tnv":2.388},{"stockId":3000000050026,"date":"2024-06-26T16:00:00.000Z","nv":2.269,"tnv":2.408},{"stockId":3000000050026,"date":"2024-06-25T16:00:00.000Z","nv":2.302,"tnv":2.441},{"stockId":3000000050026,"date":"2024-06-24T16:00:00.000Z","nv":2.267,"tnv":2.406},{"stockId":3000000050026,"date":"2024-06-23T16:00:00.000Z","nv":2.281,"tnv":2.42},{"stockId":3000000050026,"date":"2024-06-20T16:00:00.000Z","nv":2.319,"tnv":2.458},{"stockId":3000000050026,"date":"2024-06-19T16:00:00.000Z","nv":2.307,"tnv":2.446},{"stockId":3000000050026,"date":"2024-06-18T16:00:00.000Z","nv":2.341,"tnv":2.48},{"stockId":3000000050026,"date":"2024-06-17T16:00:00.000Z","nv":2.368,"tnv":2.507},{"stockId":3000000050026,"date":"2024-06-16T16:00:00.000Z","nv":2.371,"tnv":2.51},{"stockId":3000000050026,"date":"2024-06-13T16:00:00.000Z","nv":2.365,"tnv":2.504},{"stockId":3000000050026,"date":"2024-06-12T16:00:00.000Z","nv":2.384,"tnv":2.523},{"stockId":3000000050026,"date":"2024-06-11T16:00:00.000Z","nv":2.401,"tnv":2.54},{"stockId":3000000050026,"date":"2024-06-10T16:00:00.000Z","nv":2.411,"tnv":2.55},{"stockId":3000000050026,"date":"2024-06-06T16:00:00.000Z","nv":2.391,"tnv":2.53},{"stockId":3000000050026,"date":"2024-06-05T16:00:00.000Z","nv":2.408,"tnv":2.547},{"stockId":3000000050026,"date":"2024-06-04T16:00:00.000Z","nv":2.433,"tnv":2.572},{"stockId":3000000050026,"date":"2024-06-03T16:00:00.000Z","nv":2.44,"tnv":2.579},{"stockId":3000000050026,"date":"2024-06-02T16:00:00.000Z","nv":2.402,"tnv":2.541},{"stockId":3000000050026,"date":"2024-05-30T16:00:00.000Z","nv":2.411,"tnv":2.55},{"stockId":3000000050026,"date":"2024-05-29T16:00:00.000Z","nv":2.412,"tnv":2.551},{"stockId":3000000050026,"date":"2024-05-28T16:00:00.000Z","nv":2.419,"tnv":2.558},{"stockId":3000000050026,"date":"2024-05-27T16:00:00.000Z","nv":2.428,"tnv":2.567},{"stockId":3000000050026,"date":"2024-05-26T16:00:00.000Z","nv":2.44,"tnv":2.579},{"stockId":3000000050026,"date":"2024-05-23T16:00:00.000Z","nv":2.418,"tnv":2.557},{"stockId":3000000050026,"date":"2024-05-22T16:00:00.000Z","nv":2.43,"tnv":2.569},{"stockId":3000000050026,"date":"2024-05-21T16:00:00.000Z","nv":2.45,"tnv":2.589},{"stockId":3000000050026,"date":"2024-05-20T16:00:00.000Z","nv":2.47,"tnv":2.609},{"stockId":3000000050026,"date":"2024-05-19T16:00:00.000Z","nv":2.479,"tnv":2.618},{"stockId":3000000050026,"date":"2024-05-16T16:00:00.000Z","nv":2.48,"tnv":2.619},{"stockId":3000000050026,"date":"2024-05-15T16:00:00.000Z","nv":2.484,"tnv":2.623},{"stockId":3000000050026,"date":"2024-05-14T16:00:00.000Z","nv":2.5,"tnv":2.639},{"stockId":3000000050026,"date":"2024-05-13T16:00:00.000Z","nv":2.532,"tnv":2.671},{"stockId":3000000050026,"date":"2024-05-12T16:00:00.000Z","nv":2.514,"tnv":2.653},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000050026,"nv":2.517,"tnv":2.656},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000050026,"nv":2.538,"tnv":2.677},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000050026,"nv":2.52,"tnv":2.659},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000050026,"nv":2.532,"tnv":2.671},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000050026,"nv":2.528,"tnv":2.667}],"influencesList":[]}