window.pageData = {"startDate":"2024-05-24T05:14:52.158Z","endDate":"2026-05-24T05:14:52.158Z","stock":{"_id":3000000050116,"name":"博时宏观回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"050116","tickerId":50116,"shortName":"博时宏观回报债券C","exchange":"jj","inceptionDate":"2010-07-26T16:00:00.000Z","followedNum":0,"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":"bshghbzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"罗霄","stockType":"fund_manager","stockCode":"db20884819","exchange":"fm","tickerId":1224225130},{"name":"史霄鸣","stockType":"fund_manager","stockCode":"j101019685","exchange":"fm","tickerId":192413245470}],"hotMetrics":{"fss":{"stockId":3000000050116,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":25325,"f_h_s_a":2106,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000050116,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.05067703445502078,"f_p_r_m1_ssc":7598,"f_p_r_m1_ssrp":0.04791365012504936,"f_p_r_m3_ssc":7519,"f_p_r_m3_ssrp":0.04017025804735302,"f_p_r_m6_ssc":7338,"f_p_r_m6_ssrp":0.04525010222161646,"f_p_r_y1_ssc":6862,"f_p_r_y1_ssrp":0.06733712286838653,"f_p_r_y2_ssc":5920,"f_p_r_y2_ssrp":0.08025004223686434,"f_p_r_y3_ssc":4916,"f_p_r_y3_ssrp":0.18168870803662257,"f_p_r_y5_ssc":3343,"f_p_r_y5_ssrp":0.8746259724715739,"f_p_r_y10_ssc":707,"f_p_r_y10_ssrp":0.3087818696883853,"f_cagr_p_r_fs_ssc":7297,"f_cagr_p_r_fs_ssrp":0.27261513157894735},"fp":{"stockId":3000000050116,"type":"fp","f_p_r_fys":0.039223560910307764,"f_p_r_m1":0.0085747693906717,"f_p_r_m3":0.020239190432382648,"f_p_r_m6":0.05518553758325373,"f_p_r_y1":0.08855079576526603,"f_p_r_y3":0.12092989675835697,"f_p_r_y5":0.1145728643216064,"f_p_r_y10":0.4881026322960833,"f_cagr_p_r_fs":0.03593388963969768,"f_p_r_d1":-0.0011174745076126813,"f_p_r_y2":0.11987882285054696,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000050116,"type":"ff","f_m_f":5963312,"f_m_f_r":0.007,"f_c_f":1703803,"f_c_f_r":0.002,"f_m_a_c_f":7667115,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000050116,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.5526,"f_nv_cr":0.00485405475373768},"f_as":{"stockId":3000000050116,"type":"f_as","f_tas":56853513.1296,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000050016,"__csrcFundId":2966,"stockCode":"050016","shortName":"博时宏观回报债券(050016)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":50016,"masterFundFlag":1,"lastUpdated":"2026-05-01T05:33:28.667Z","status":"normal","inceptionDate":"2010-07-26T16:00:00.000Z","name":"博时宏观回报债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时宏观回报债券","pinyin":"bshghbzqxzqtzjj"},{"_id":3000000023309,"name":"博时宏观回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023309","tickerId":23309,"shortName":"博时宏观回报债券E","currency":"CNY","__csrcFundId":2966,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-03T08:24:26.642Z","inceptionDate":"2025-02-18T16:00:00.000Z","pinyin":"bshghbzqxzqtzjj","fundCollectionId":4000050050000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":300750,"holdings":2100,"marketCap":843570,"netValueRatio":0.006,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601077,"holdings":117800,"marketCap":830490,"netValueRatio":0.0059,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":605196,"holdings":16400,"marketCap":772112,"netValueRatio":0.0054,"quarterlyChange":0.35521013241220367,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601899,"holdings":20400,"marketCap":667488,"netValueRatio":0.0047,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":603268,"holdings":5500,"marketCap":617100,"netValueRatio":0.0044,"quarterlyChange":0.3456464379947224,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"松发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":2353,"holdings":6000,"marketCap":580800,"netValueRatio":0.0041,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":300274,"holdings":3400,"marketCap":512584,"netValueRatio":0.0036,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601009,"holdings":43200,"marketCap":492048,"netValueRatio":0.0035,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":601100,"holdings":5000,"marketCap":480000,"netValueRatio":0.0034,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockId":603606,"holdings":7900,"marketCap":478266,"netValueRatio":0.0034,"quarterlyChange":0.013221757322175787,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}}],"bondHoldings":[{"_id":"69e8fc2d1398d7984300449e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"019787","stockName":"25国债15","holdings":140000,"marketCap":14166726,"netValueRatio":0.1,"lastUpdated":"2026-04-22T16:49:49.536Z"},{"_id":"69e8fc2d1398d7984300449f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"230023","stockName":"23附息国债23","holdings":100000,"marketCap":11485461,"netValueRatio":0.081,"lastUpdated":"2026-04-22T16:49:49.539Z"},{"_id":"69e8fc2d1398d798430044a0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"241167","stockName":"24长轨02","holdings":100000,"marketCap":10198648,"netValueRatio":0.072,"lastUpdated":"2026-04-22T16:49:49.542Z"},{"_id":"69e8fc2d1398d798430044a1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"148934","stockName":"24山证04","holdings":100000,"marketCap":10172863,"netValueRatio":0.0718,"lastUpdated":"2026-04-22T16:49:49.545Z"},{"_id":"69e8fc2d1398d798430044a2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000050016,"stockCode":"019790","stockName":"25国债17","holdings":100000,"marketCap":10105115,"netValueRatio":0.0713,"lastUpdated":"2026-04-22T16:49:49.548Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000050116,"date":"2026-05-21T16:00:00.000Z","nv":1.5526,"tnv":1.7026},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000050116,"nv":1.5451,"tnv":1.6951},{"stockId":3000000050116,"date":"2026-05-19T16:00:00.000Z","nv":1.5546,"tnv":1.7046},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000050116,"nv":1.5514,"tnv":1.7014},{"stockId":3000000050116,"date":"2026-05-17T16:00:00.000Z","nv":1.5482,"tnv":1.6982},{"stockId":3000000050116,"date":"2026-05-14T16:00:00.000Z","nv":1.5479,"tnv":1.6979},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000050116,"nv":1.5524,"tnv":1.7024},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000050116,"nv":1.5618,"tnv":1.7118},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000050116,"nv":1.5547,"tnv":1.7047},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000050116,"nv":1.5542,"tnv":1.7042},{"stockId":3000000050116,"date":"2026-05-07T16:00:00.000Z","nv":1.5488,"tnv":1.6988},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000050116,"nv":1.5511,"tnv":1.7011},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000050116,"nv":1.5484,"tnv":1.6984},{"stockId":3000000050116,"date":"2026-04-29T16:00:00.000Z","nv":1.5415,"tnv":1.6915},{"stockId":3000000050116,"date":"2026-04-28T16:00:00.000Z","nv":1.5403,"tnv":1.6903},{"stockId":3000000050116,"date":"2026-04-27T16:00:00.000Z","nv":1.5334,"tnv":1.6834},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000050116,"nv":1.5346,"tnv":1.6846},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000050116,"nv":1.535,"tnv":1.685},{"stockId":3000000050116,"date":"2026-04-22T16:00:00.000Z","nv":1.5381,"tnv":1.6881},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000050116,"nv":1.5394,"tnv":1.6894},{"stockId":3000000050116,"date":"2026-04-20T16:00:00.000Z","nv":1.5331,"tnv":1.6831},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000050116,"nv":1.5295,"tnv":1.6795},{"stockId":3000000050116,"date":"2026-04-16T16:00:00.000Z","nv":1.53,"tnv":1.68},{"stockId":3000000050116,"date":"2026-04-15T16:00:00.000Z","nv":1.5262,"tnv":1.6762},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000050116,"nv":1.5179,"tnv":1.6679},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000050116,"nv":1.5192,"tnv":1.6692},{"stockId":3000000050116,"date":"2026-04-12T16:00:00.000Z","nv":1.516,"tnv":1.666},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000050116,"nv":1.5167,"tnv":1.6667},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000050116,"nv":1.5122,"tnv":1.6622},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000050116,"nv":1.5124,"tnv":1.6624},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000050116,"nv":1.5024,"tnv":1.6524},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000050116,"nv":1.5017,"tnv":1.6517},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000050116,"nv":1.5027,"tnv":1.6527},{"stockId":3000000050116,"date":"2026-03-31T16:00:00.000Z","nv":1.5047,"tnv":1.6547},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000050116,"nv":1.5016,"tnv":1.6516},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000050116,"nv":1.5065,"tnv":1.6565},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000050116,"nv":1.5041,"tnv":1.6541},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000050116,"nv":1.5043,"tnv":1.6543},{"stockId":3000000050116,"date":"2026-03-24T16:00:00.000Z","nv":1.5069,"tnv":1.6569},{"stockId":3000000050116,"date":"2026-03-23T16:00:00.000Z","nv":1.5034,"tnv":1.6534},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4993,"tnv":1.6493},{"stockId":3000000050116,"date":"2026-03-19T16:00:00.000Z","nv":1.5039,"tnv":1.6539},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000050116,"nv":1.5047,"tnv":1.6547},{"stockId":3000000050116,"date":"2026-03-17T16:00:00.000Z","nv":1.5113,"tnv":1.6613},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000050116,"nv":1.509,"tnv":1.659},{"stockId":3000000050116,"date":"2026-03-15T16:00:00.000Z","nv":1.5146,"tnv":1.6646},{"stockId":3000000050116,"date":"2026-03-12T16:00:00.000Z","nv":1.5195,"tnv":1.6695},{"stockId":3000000050116,"date":"2026-03-11T16:00:00.000Z","nv":1.5239,"tnv":1.6739},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000050116,"nv":1.5257,"tnv":1.6757},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000050116,"nv":1.5248,"tnv":1.6748},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000050116,"nv":1.5213,"tnv":1.6713},{"stockId":3000000050116,"date":"2026-03-05T16:00:00.000Z","nv":1.5272,"tnv":1.6772},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000050116,"nv":1.5279,"tnv":1.6779},{"stockId":3000000050116,"date":"2026-03-03T16:00:00.000Z","nv":1.5244,"tnv":1.6744},{"stockId":3000000050116,"date":"2026-03-02T16:00:00.000Z","nv":1.5257,"tnv":1.6757},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000050116,"nv":1.5349,"tnv":1.6849},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000050116,"nv":1.5306,"tnv":1.6806},{"stockId":3000000050116,"date":"2026-02-25T16:00:00.000Z","nv":1.5301,"tnv":1.6801},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000050116,"nv":1.5299,"tnv":1.6799},{"stockId":3000000050116,"date":"2026-02-23T16:00:00.000Z","nv":1.5254,"tnv":1.6754},{"stockId":3000000050116,"date":"2026-02-12T16:00:00.000Z","nv":1.5218,"tnv":1.6718},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000050116,"nv":1.5285,"tnv":1.6785},{"stockId":3000000050116,"date":"2026-02-10T16:00:00.000Z","nv":1.526,"tnv":1.676},{"stockId":3000000050116,"date":"2026-02-09T16:00:00.000Z","nv":1.5246,"tnv":1.6746},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000050116,"nv":1.5236,"tnv":1.6736},{"stockId":3000000050116,"date":"2026-02-05T16:00:00.000Z","nv":1.5162,"tnv":1.6662},{"stockId":3000000050116,"date":"2026-02-04T16:00:00.000Z","nv":1.5149,"tnv":1.6649},{"stockId":3000000050116,"date":"2026-02-03T16:00:00.000Z","nv":1.521,"tnv":1.671},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000050116,"nv":1.5228,"tnv":1.6728},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000050116,"nv":1.5146,"tnv":1.6646},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000050116,"nv":1.5284,"tnv":1.6784},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000050116,"nv":1.5335,"tnv":1.6835},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000050116,"nv":1.5362,"tnv":1.6862},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000050116,"nv":1.5302,"tnv":1.6802},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000050116,"nv":1.5303,"tnv":1.6803},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000050116,"nv":1.5331,"tnv":1.6831},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000050116,"nv":1.5276,"tnv":1.6776},{"stockId":3000000050116,"date":"2026-01-20T16:00:00.000Z","nv":1.5243,"tnv":1.6743},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000050116,"nv":1.5207,"tnv":1.6707},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000050116,"nv":1.5223,"tnv":1.6723},{"stockId":3000000050116,"date":"2026-01-15T16:00:00.000Z","nv":1.5179,"tnv":1.6679},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000050116,"nv":1.5192,"tnv":1.6692},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000050116,"nv":1.5181,"tnv":1.6681},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000050116,"nv":1.5163,"tnv":1.6663},{"stockId":3000000050116,"date":"2026-01-11T16:00:00.000Z","nv":1.5176,"tnv":1.6676},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000050116,"nv":1.5112,"tnv":1.6612},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000050116,"nv":1.5061,"tnv":1.6561},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000050116,"nv":1.5068,"tnv":1.6568},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000050116,"nv":1.508,"tnv":1.658},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000050116,"nv":1.501,"tnv":1.651},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000050116,"nv":1.494,"tnv":1.644},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4948,"tnv":1.6448},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000050116,"nv":1.4928,"tnv":1.6428},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4963,"tnv":1.6463},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000050116,"nv":1.4929,"tnv":1.6429},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4912,"tnv":1.6412},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4891,"tnv":1.6391},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000050116,"nv":1.4876,"tnv":1.6376},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4831,"tnv":1.6331},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4802,"tnv":1.6302},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4813,"tnv":1.6313},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000050116,"nv":1.4738,"tnv":1.6238},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000050116,"nv":1.4793,"tnv":1.6293},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4815,"tnv":1.6315},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4827,"tnv":1.6327},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4826,"tnv":1.6326},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000050116,"nv":1.4807,"tnv":1.6307},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000050116,"nv":1.479,"tnv":1.629},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000050116,"nv":1.4761,"tnv":1.6261},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000050116,"nv":1.4712,"tnv":1.6212},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4725,"tnv":1.6225},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000050116,"nv":1.4765,"tnv":1.6265},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000050116,"nv":1.4803,"tnv":1.6303},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4763,"tnv":1.6263},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000050116,"nv":1.4741,"tnv":1.6241},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4756,"tnv":1.6256},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000050116,"nv":1.476,"tnv":1.626},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000050116,"nv":1.472,"tnv":1.622},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4714,"tnv":1.6214},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000050116,"nv":1.482,"tnv":1.632},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4839,"tnv":1.6339},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4833,"tnv":1.6333},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4885,"tnv":1.6385},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4913,"tnv":1.6413},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000050116,"nv":1.4967,"tnv":1.6467},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4927,"tnv":1.6427},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4933,"tnv":1.6433},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4954,"tnv":1.6454},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000050116,"nv":1.4964,"tnv":1.6464},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000050116,"nv":1.4969,"tnv":1.6469},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000050116,"nv":1.4925,"tnv":1.6425},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000050116,"nv":1.491,"tnv":1.641},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4964,"tnv":1.6464},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000050116,"nv":1.4946,"tnv":1.6446},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4971,"tnv":1.6471},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000050116,"nv":1.5017,"tnv":1.6517},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4941,"tnv":1.6441},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000050116,"nv":1.4967,"tnv":1.6467},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4908,"tnv":1.6408},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4845,"tnv":1.6345},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000050116,"nv":1.485,"tnv":1.635},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4853,"tnv":1.6353},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000050116,"nv":1.4762,"tnv":1.6262},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4771,"tnv":1.6271},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000050116,"nv":1.485,"tnv":1.635},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000050116,"nv":1.4867,"tnv":1.6367},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4846,"tnv":1.6346},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000050116,"nv":1.4935,"tnv":1.6435},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4936,"tnv":1.6436},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000050116,"nv":1.5047,"tnv":1.6547},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4999,"tnv":1.6499},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000050116,"nv":1.4976,"tnv":1.6476},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4947,"tnv":1.6447},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000050116,"nv":1.499,"tnv":1.649},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4957,"tnv":1.6457},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4919,"tnv":1.6419},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000050116,"nv":1.4924,"tnv":1.6424},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4877,"tnv":1.6377},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4916,"tnv":1.6416},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000050116,"nv":1.496,"tnv":1.646},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000050116,"nv":1.4898,"tnv":1.6398},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000050116,"nv":1.488,"tnv":1.638},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4857,"tnv":1.6357},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4851,"tnv":1.6351},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4738,"tnv":1.6238},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000050116,"nv":1.474,"tnv":1.624},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000050116,"nv":1.4793,"tnv":1.6293},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000050116,"nv":1.4767,"tnv":1.6267},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000050116,"nv":1.4661,"tnv":1.6161},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4764,"tnv":1.6264},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000050116,"nv":1.4746,"tnv":1.6246},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000050116,"nv":1.4833,"tnv":1.6333},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000050116,"nv":1.4795,"tnv":1.6295},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4772,"tnv":1.6272},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000050116,"nv":1.4713,"tnv":1.6213},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4806,"tnv":1.6306},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000050116,"nv":1.4802,"tnv":1.6302},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000050116,"nv":1.4715,"tnv":1.6215},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4649,"tnv":1.6149},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000050116,"nv":1.4661,"tnv":1.6161},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4671,"tnv":1.6171},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4675,"tnv":1.6175},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000050116,"nv":1.4622,"tnv":1.6122},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4547,"tnv":1.6047},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000050116,"nv":1.4606,"tnv":1.6106},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4516,"tnv":1.6016},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4525,"tnv":1.6025},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000050116,"nv":1.4526,"tnv":1.6026},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000050116,"nv":1.454,"tnv":1.604},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000050116,"nv":1.4548,"tnv":1.6048},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000050116,"nv":1.4534,"tnv":1.6034},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000050116,"nv":1.4512,"tnv":1.6012},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000050116,"nv":1.4505,"tnv":1.6005},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000050116,"nv":1.4496,"tnv":1.5996},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4502,"tnv":1.6002},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000050116,"nv":1.4514,"tnv":1.6014},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000050116,"nv":1.45,"tnv":1.6},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000050116,"nv":1.4449,"tnv":1.5949},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4429,"tnv":1.5929},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4411,"tnv":1.5911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000050116,"nv":1.4433,"tnv":1.5933},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4433,"tnv":1.5933},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4421,"tnv":1.5921},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4413,"tnv":1.5913},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000050116,"nv":1.4354,"tnv":1.5854},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000050116,"nv":1.4372,"tnv":1.5872},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4359,"tnv":1.5859},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4374,"tnv":1.5874},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4399,"tnv":1.5899},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000050116,"nv":1.4409,"tnv":1.5909},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000050116,"nv":1.4405,"tnv":1.5905},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000050116,"nv":1.4361,"tnv":1.5861},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000050116,"nv":1.4354,"tnv":1.5854},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4337,"tnv":1.5837},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000050116,"nv":1.4316,"tnv":1.5816},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000050116,"nv":1.4339,"tnv":1.5839},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4303,"tnv":1.5803},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000050116,"nv":1.427,"tnv":1.577},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4288,"tnv":1.5788},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000050116,"nv":1.4312,"tnv":1.5812},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000050116,"nv":1.429,"tnv":1.579},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4279,"tnv":1.5779},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000050116,"nv":1.4264,"tnv":1.5764},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4276,"tnv":1.5776},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4321,"tnv":1.5821},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4292,"tnv":1.5792},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000050116,"nv":1.4299,"tnv":1.5799},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000050116,"nv":1.4275,"tnv":1.5775},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4297,"tnv":1.5797},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000050116,"nv":1.428,"tnv":1.578},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4241,"tnv":1.5741},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000050116,"nv":1.4275,"tnv":1.5775},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000050116,"nv":1.4253,"tnv":1.5753},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000050116,"nv":1.4256,"tnv":1.5756},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000050116,"nv":1.4259,"tnv":1.5759},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4233,"tnv":1.5733},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4211,"tnv":1.5711},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000050116,"nv":1.421,"tnv":1.571},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4212,"tnv":1.5712},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000050116,"nv":1.422,"tnv":1.572},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4248,"tnv":1.5748},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000050116,"nv":1.4254,"tnv":1.5754},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000050116,"nv":1.4263,"tnv":1.5763},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4269,"tnv":1.5769},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000050116,"nv":1.4282,"tnv":1.5782},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4263,"tnv":1.5763},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000050116,"nv":1.424,"tnv":1.574},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000050116,"nv":1.4247,"tnv":1.5747},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4281,"tnv":1.5781},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000050116,"nv":1.4272,"tnv":1.5772},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4282,"tnv":1.5782},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000050116,"nv":1.426,"tnv":1.576},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000050116,"nv":1.4284,"tnv":1.5784},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000050116,"nv":1.4246,"tnv":1.5746},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000050116,"nv":1.4255,"tnv":1.5755},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000050116,"nv":1.4217,"tnv":1.5717},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000050116,"nv":1.4206,"tnv":1.5706},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4185,"tnv":1.5685},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000050116,"nv":1.4191,"tnv":1.5691},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4179,"tnv":1.5679},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000050116,"nv":1.419,"tnv":1.569},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000050116,"nv":1.4177,"tnv":1.5677},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4174,"tnv":1.5674},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000050116,"nv":1.4156,"tnv":1.5656},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4177,"tnv":1.5677},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000050116,"nv":1.4192,"tnv":1.5692},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000050116,"nv":1.4196,"tnv":1.5696},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4222,"tnv":1.5722},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4188,"tnv":1.5688},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4126,"tnv":1.5626},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000050116,"nv":1.4086,"tnv":1.5586},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000050116,"nv":1.4026,"tnv":1.5526},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000050116,"nv":1.4041,"tnv":1.5541},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4189,"tnv":1.5689},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000050116,"nv":1.4193,"tnv":1.5693},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000050116,"nv":1.4172,"tnv":1.5672},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000050116,"nv":1.417,"tnv":1.567},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4199,"tnv":1.5699},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000050116,"nv":1.4219,"tnv":1.5719},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000050116,"nv":1.4211,"tnv":1.5711},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000050116,"nv":1.4205,"tnv":1.5705},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4206,"tnv":1.5706},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000050116,"nv":1.4196,"tnv":1.5696},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000050116,"nv":1.425,"tnv":1.575},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000050116,"nv":1.4247,"tnv":1.5747},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000050116,"nv":1.426,"tnv":1.576},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000050116,"nv":1.4251,"tnv":1.5751},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000050116,"nv":1.4272,"tnv":1.5772},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000050116,"nv":1.423,"tnv":1.573},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000050116,"nv":1.4278,"tnv":1.5778},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000050116,"nv":1.4271,"tnv":1.5771},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000050116,"nv":1.4302,"tnv":1.5802},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000050116,"nv":1.4318,"tnv":1.5818},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000050116,"nv":1.434,"tnv":1.584},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000050116,"nv":1.4317,"tnv":1.5817},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000050116,"nv":1.4283,"tnv":1.5783},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000050116,"nv":1.4268,"tnv":1.5768},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000050116,"nv":1.4295,"tnv":1.5795},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000050116,"nv":1.4403,"tnv":1.5903},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000050116,"nv":1.443,"tnv":1.593},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000050116,"nv":1.438,"tnv":1.588},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000050116,"nv":1.4394,"tnv":1.5894},{"stockId":3000000050116,"date":"2025-02-20T16:00:00.000Z","nv":1.4437,"tnv":1.5937},{"stockId":3000000050116,"date":"2025-02-19T16:00:00.000Z","nv":1.439,"tnv":1.589},{"stockId":3000000050116,"date":"2025-02-18T16:00:00.000Z","nv":1.4392,"tnv":1.5892},{"stockId":3000000050116,"date":"2025-02-17T16:00:00.000Z","nv":1.4331,"tnv":1.5831},{"stockId":3000000050116,"date":"2025-02-16T16:00:00.000Z","nv":1.4387,"tnv":1.5887},{"stockId":3000000050116,"date":"2025-02-13T16:00:00.000Z","nv":1.438,"tnv":1.588},{"stockId":3000000050116,"date":"2025-02-12T16:00:00.000Z","nv":1.4384,"tnv":1.5884},{"stockId":3000000050116,"date":"2025-02-11T16:00:00.000Z","nv":1.4434,"tnv":1.5934},{"stockId":3000000050116,"date":"2025-02-10T16:00:00.000Z","nv":1.4408,"tnv":1.5908},{"stockId":3000000050116,"date":"2025-02-09T16:00:00.000Z","nv":1.4401,"tnv":1.5901},{"stockId":3000000050116,"date":"2025-02-06T16:00:00.000Z","nv":1.4396,"tnv":1.5896},{"stockId":3000000050116,"date":"2025-02-05T16:00:00.000Z","nv":1.4359,"tnv":1.5859},{"stockId":3000000050116,"date":"2025-02-04T16:00:00.000Z","nv":1.43,"tnv":1.58},{"stockId":3000000050116,"date":"2025-01-26T16:00:00.000Z","nv":1.4311,"tnv":1.5811},{"stockId":3000000050116,"date":"2025-01-23T16:00:00.000Z","nv":1.4345,"tnv":1.5845},{"stockId":3000000050116,"date":"2025-01-22T16:00:00.000Z","nv":1.4303,"tnv":1.5803},{"stockId":3000000050116,"date":"2025-01-21T16:00:00.000Z","nv":1.4337,"tnv":1.5837},{"stockId":3000000050116,"date":"2025-01-20T16:00:00.000Z","nv":1.4343,"tnv":1.5843},{"stockId":3000000050116,"date":"2025-01-19T16:00:00.000Z","nv":1.4298,"tnv":1.5798},{"stockId":3000000050116,"date":"2025-01-16T16:00:00.000Z","nv":1.4269,"tnv":1.5769},{"stockId":3000000050116,"date":"2025-01-15T16:00:00.000Z","nv":1.4254,"tnv":1.5754},{"stockId":3000000050116,"date":"2025-01-14T16:00:00.000Z","nv":1.4274,"tnv":1.5774},{"stockId":3000000050116,"date":"2025-01-13T16:00:00.000Z","nv":1.4306,"tnv":1.5806},{"stockId":3000000050116,"date":"2025-01-12T16:00:00.000Z","nv":1.4229,"tnv":1.5729},{"stockId":3000000050116,"date":"2025-01-09T16:00:00.000Z","nv":1.4267,"tnv":1.5767},{"stockId":3000000050116,"date":"2025-01-08T16:00:00.000Z","nv":1.4293,"tnv":1.5793},{"stockId":3000000050116,"date":"2025-01-07T16:00:00.000Z","nv":1.4284,"tnv":1.5784},{"stockId":3000000050116,"date":"2025-01-06T16:00:00.000Z","nv":1.428,"tnv":1.578},{"stockId":3000000050116,"date":"2025-01-05T16:00:00.000Z","nv":1.4225,"tnv":1.5725},{"stockId":3000000050116,"date":"2025-01-02T16:00:00.000Z","nv":1.4225,"tnv":1.5725},{"stockId":3000000050116,"date":"2025-01-01T16:00:00.000Z","nv":1.4266,"tnv":1.5766},{"stockId":3000000050116,"date":"2024-12-30T16:00:00.000Z","nv":1.4304,"tnv":1.5804},{"stockId":3000000050116,"date":"2024-12-29T16:00:00.000Z","nv":1.4341,"tnv":1.5841},{"stockId":3000000050116,"date":"2024-12-26T16:00:00.000Z","nv":1.4346,"tnv":1.5846},{"stockId":3000000050116,"date":"2024-12-25T16:00:00.000Z","nv":1.4343,"tnv":1.5843},{"stockId":3000000050116,"date":"2024-12-24T16:00:00.000Z","nv":1.431,"tnv":1.581},{"stockId":3000000050116,"date":"2024-12-23T16:00:00.000Z","nv":1.4331,"tnv":1.5831},{"stockId":3000000050116,"date":"2024-12-22T16:00:00.000Z","nv":1.4307,"tnv":1.5807},{"stockId":3000000050116,"date":"2024-12-19T16:00:00.000Z","nv":1.4348,"tnv":1.5848},{"stockId":3000000050116,"date":"2024-12-18T16:00:00.000Z","nv":1.4304,"tnv":1.5804},{"stockId":3000000050116,"date":"2024-12-17T16:00:00.000Z","nv":1.4298,"tnv":1.5798},{"stockId":3000000050116,"date":"2024-12-16T16:00:00.000Z","nv":1.4293,"tnv":1.5793},{"stockId":3000000050116,"date":"2024-12-15T16:00:00.000Z","nv":1.4334,"tnv":1.5834},{"stockId":3000000050116,"date":"2024-12-12T16:00:00.000Z","nv":1.4369,"tnv":1.5869},{"stockId":3000000050116,"date":"2024-12-11T16:00:00.000Z","nv":1.4409,"tnv":1.5909},{"stockId":3000000050116,"date":"2024-12-10T16:00:00.000Z","nv":1.4381,"tnv":1.5881},{"stockId":3000000050116,"date":"2024-12-09T16:00:00.000Z","nv":1.4366,"tnv":1.5866},{"stockId":3000000050116,"date":"2024-12-08T16:00:00.000Z","nv":1.43,"tnv":1.58},{"stockId":3000000050116,"date":"2024-12-05T16:00:00.000Z","nv":1.4305,"tnv":1.5805},{"stockId":3000000050116,"date":"2024-12-04T16:00:00.000Z","nv":1.4284,"tnv":1.5784},{"stockId":3000000050116,"date":"2024-12-03T16:00:00.000Z","nv":1.4253,"tnv":1.5753},{"stockId":3000000050116,"date":"2024-12-02T16:00:00.000Z","nv":1.4272,"tnv":1.5772},{"stockId":3000000050116,"date":"2024-12-01T16:00:00.000Z","nv":1.4309,"tnv":1.5809},{"stockId":3000000050116,"date":"2024-11-28T16:00:00.000Z","nv":1.4244,"tnv":1.5744},{"stockId":3000000050116,"date":"2024-11-27T16:00:00.000Z","nv":1.4176,"tnv":1.5676},{"stockId":3000000050116,"date":"2024-11-26T16:00:00.000Z","nv":1.4182,"tnv":1.5682},{"stockId":3000000050116,"date":"2024-11-25T16:00:00.000Z","nv":1.4098,"tnv":1.5598},{"stockId":3000000050116,"date":"2024-11-24T16:00:00.000Z","nv":1.4119,"tnv":1.5619},{"stockId":3000000050116,"date":"2024-11-21T16:00:00.000Z","nv":1.4115,"tnv":1.5615},{"stockId":3000000050116,"date":"2024-11-20T16:00:00.000Z","nv":1.4192,"tnv":1.5692},{"stockId":3000000050116,"date":"2024-11-19T16:00:00.000Z","nv":1.4174,"tnv":1.5674},{"stockId":3000000050116,"date":"2024-11-18T16:00:00.000Z","nv":1.4135,"tnv":1.5635},{"stockId":3000000050116,"date":"2024-11-17T16:00:00.000Z","nv":1.4074,"tnv":1.5574},{"stockId":3000000050116,"date":"2024-11-14T16:00:00.000Z","nv":1.4148,"tnv":1.5648},{"stockId":3000000050116,"date":"2024-11-13T16:00:00.000Z","nv":1.4232,"tnv":1.5732},{"stockId":3000000050116,"date":"2024-11-12T16:00:00.000Z","nv":1.4314,"tnv":1.5814},{"stockId":3000000050116,"date":"2024-11-11T16:00:00.000Z","nv":1.4326,"tnv":1.5826},{"stockId":3000000050116,"date":"2024-11-10T16:00:00.000Z","nv":1.4371,"tnv":1.5871},{"stockId":3000000050116,"date":"2024-11-07T16:00:00.000Z","nv":1.4275,"tnv":1.5775},{"stockId":3000000050116,"date":"2024-11-06T16:00:00.000Z","nv":1.4288,"tnv":1.5788},{"stockId":3000000050116,"date":"2024-11-05T16:00:00.000Z","nv":1.4241,"tnv":1.5741},{"stockId":3000000050116,"date":"2024-11-04T16:00:00.000Z","nv":1.4233,"tnv":1.5733},{"stockId":3000000050116,"date":"2024-11-03T16:00:00.000Z","nv":1.4124,"tnv":1.5624},{"stockId":3000000050116,"date":"2024-10-31T16:00:00.000Z","nv":1.4072,"tnv":1.5572},{"stockId":3000000050116,"date":"2024-10-30T16:00:00.000Z","nv":1.4099,"tnv":1.5599},{"stockId":3000000050116,"date":"2024-10-29T16:00:00.000Z","nv":1.4041,"tnv":1.5541},{"stockId":3000000050116,"date":"2024-10-28T16:00:00.000Z","nv":1.4029,"tnv":1.5529},{"stockId":3000000050116,"date":"2024-10-27T16:00:00.000Z","nv":1.4066,"tnv":1.5566},{"stockId":3000000050116,"date":"2024-10-24T16:00:00.000Z","nv":1.4061,"tnv":1.5561},{"stockId":3000000050116,"date":"2024-10-23T16:00:00.000Z","nv":1.4036,"tnv":1.5536},{"stockId":3000000050116,"date":"2024-10-22T16:00:00.000Z","nv":1.4073,"tnv":1.5573},{"stockId":3000000050116,"date":"2024-10-21T16:00:00.000Z","nv":1.4097,"tnv":1.5597},{"stockId":3000000050116,"date":"2024-10-20T16:00:00.000Z","nv":1.4101,"tnv":1.5601},{"stockId":3000000050116,"date":"2024-10-17T16:00:00.000Z","nv":1.4069,"tnv":1.5569},{"stockId":3000000050116,"date":"2024-10-16T16:00:00.000Z","nv":1.3938,"tnv":1.5438},{"stockId":3000000050116,"date":"2024-10-15T16:00:00.000Z","nv":1.3932,"tnv":1.5432},{"stockId":3000000050116,"date":"2024-10-14T16:00:00.000Z","nv":1.3949,"tnv":1.5449},{"stockId":3000000050116,"date":"2024-10-13T16:00:00.000Z","nv":1.4012,"tnv":1.5512},{"stockId":3000000050116,"date":"2024-10-10T16:00:00.000Z","nv":1.3897,"tnv":1.5397},{"stockId":3000000050116,"date":"2024-10-09T16:00:00.000Z","nv":1.3983,"tnv":1.5483},{"stockId":3000000050116,"date":"2024-10-08T16:00:00.000Z","nv":1.3968,"tnv":1.5468},{"stockId":3000000050116,"date":"2024-10-07T16:00:00.000Z","nv":1.4139,"tnv":1.5639},{"stockId":3000000050116,"date":"2024-09-29T16:00:00.000Z","nv":1.3987,"tnv":1.5487},{"stockId":3000000050116,"date":"2024-09-26T16:00:00.000Z","nv":1.3806,"tnv":1.5306},{"stockId":3000000050116,"date":"2024-09-25T16:00:00.000Z","nv":1.377,"tnv":1.527},{"stockId":3000000050116,"date":"2024-09-24T16:00:00.000Z","nv":1.3726,"tnv":1.5226},{"stockId":3000000050116,"date":"2024-09-23T16:00:00.000Z","nv":1.3704,"tnv":1.5204},{"stockId":3000000050116,"date":"2024-09-22T16:00:00.000Z","nv":1.3637,"tnv":1.5137},{"stockId":3000000050116,"date":"2024-09-19T16:00:00.000Z","nv":1.3639,"tnv":1.5139},{"stockId":3000000050116,"date":"2024-09-18T16:00:00.000Z","nv":1.3639,"tnv":1.5139},{"stockId":3000000050116,"date":"2024-09-17T16:00:00.000Z","nv":1.3639,"tnv":1.5139},{"stockId":3000000050116,"date":"2024-09-12T16:00:00.000Z","nv":1.3618,"tnv":1.5118},{"stockId":3000000050116,"date":"2024-09-11T16:00:00.000Z","nv":1.3604,"tnv":1.5104},{"stockId":3000000050116,"date":"2024-09-10T16:00:00.000Z","nv":1.3606,"tnv":1.5106},{"stockId":3000000050116,"date":"2024-09-09T16:00:00.000Z","nv":1.3601,"tnv":1.5101},{"stockId":3000000050116,"date":"2024-09-08T16:00:00.000Z","nv":1.3586,"tnv":1.5086},{"stockId":3000000050116,"date":"2024-09-05T16:00:00.000Z","nv":1.3605,"tnv":1.5105},{"stockId":3000000050116,"date":"2024-09-04T16:00:00.000Z","nv":1.3625,"tnv":1.5125},{"stockId":3000000050116,"date":"2024-09-03T16:00:00.000Z","nv":1.3626,"tnv":1.5126},{"stockId":3000000050116,"date":"2024-09-02T16:00:00.000Z","nv":1.3643,"tnv":1.5143},{"stockId":3000000050116,"date":"2024-09-01T16:00:00.000Z","nv":1.3646,"tnv":1.5146},{"stockId":3000000050116,"date":"2024-08-29T16:00:00.000Z","nv":1.3659,"tnv":1.5159},{"stockId":3000000050116,"date":"2024-08-28T16:00:00.000Z","nv":1.3634,"tnv":1.5134},{"stockId":3000000050116,"date":"2024-08-27T16:00:00.000Z","nv":1.3644,"tnv":1.5144},{"stockId":3000000050116,"date":"2024-08-26T16:00:00.000Z","nv":1.3645,"tnv":1.5145},{"stockId":3000000050116,"date":"2024-08-25T16:00:00.000Z","nv":1.3673,"tnv":1.5173},{"stockId":3000000050116,"date":"2024-08-22T16:00:00.000Z","nv":1.369,"tnv":1.519},{"stockId":3000000050116,"date":"2024-08-21T16:00:00.000Z","nv":1.3695,"tnv":1.5195},{"stockId":3000000050116,"date":"2024-08-20T16:00:00.000Z","nv":1.3698,"tnv":1.5198},{"stockId":3000000050116,"date":"2024-08-19T16:00:00.000Z","nv":1.3697,"tnv":1.5197},{"stockId":3000000050116,"date":"2024-08-18T16:00:00.000Z","nv":1.3718,"tnv":1.5218},{"stockId":3000000050116,"date":"2024-08-15T16:00:00.000Z","nv":1.3696,"tnv":1.5196},{"stockId":3000000050116,"date":"2024-08-14T16:00:00.000Z","nv":1.3695,"tnv":1.5195},{"stockId":3000000050116,"date":"2024-08-13T16:00:00.000Z","nv":1.3691,"tnv":1.5191},{"stockId":3000000050116,"date":"2024-08-12T16:00:00.000Z","nv":1.3694,"tnv":1.5194},{"stockId":3000000050116,"date":"2024-08-11T16:00:00.000Z","nv":1.3678,"tnv":1.5178},{"stockId":3000000050116,"date":"2024-08-08T16:00:00.000Z","nv":1.3704,"tnv":1.5204},{"stockId":3000000050116,"date":"2024-08-07T16:00:00.000Z","nv":1.3701,"tnv":1.5201},{"stockId":3000000050116,"date":"2024-08-06T16:00:00.000Z","nv":1.372,"tnv":1.522},{"stockId":3000000050116,"date":"2024-08-05T16:00:00.000Z","nv":1.3711,"tnv":1.5211},{"stockId":3000000050116,"date":"2024-08-04T16:00:00.000Z","nv":1.3707,"tnv":1.5207},{"stockId":3000000050116,"date":"2024-08-01T16:00:00.000Z","nv":1.3758,"tnv":1.5258},{"stockId":3000000050116,"date":"2024-07-31T16:00:00.000Z","nv":1.3793,"tnv":1.5293},{"stockId":3000000050116,"date":"2024-07-30T16:00:00.000Z","nv":1.3794,"tnv":1.5294},{"stockId":3000000050116,"date":"2024-07-29T16:00:00.000Z","nv":1.3771,"tnv":1.5271},{"stockId":3000000050116,"date":"2024-07-28T16:00:00.000Z","nv":1.3788,"tnv":1.5288},{"stockId":3000000050116,"date":"2024-07-25T16:00:00.000Z","nv":1.3778,"tnv":1.5278},{"stockId":3000000050116,"date":"2024-07-24T16:00:00.000Z","nv":1.3761,"tnv":1.5261},{"stockId":3000000050116,"date":"2024-07-23T16:00:00.000Z","nv":1.3791,"tnv":1.5291},{"stockId":3000000050116,"date":"2024-07-22T16:00:00.000Z","nv":1.3794,"tnv":1.5294},{"stockId":3000000050116,"date":"2024-07-21T16:00:00.000Z","nv":1.3841,"tnv":1.5341},{"stockId":3000000050116,"date":"2024-07-18T16:00:00.000Z","nv":1.3856,"tnv":1.5356},{"stockId":3000000050116,"date":"2024-07-17T16:00:00.000Z","nv":1.3875,"tnv":1.5375},{"stockId":3000000050116,"date":"2024-07-16T16:00:00.000Z","nv":1.3878,"tnv":1.5378},{"stockId":3000000050116,"date":"2024-07-15T16:00:00.000Z","nv":1.3936,"tnv":1.5436},{"stockId":3000000050116,"date":"2024-07-14T16:00:00.000Z","nv":1.391,"tnv":1.541},{"stockId":3000000050116,"date":"2024-07-11T16:00:00.000Z","nv":1.3885,"tnv":1.5385},{"stockId":3000000050116,"date":"2024-07-10T16:00:00.000Z","nv":1.3906,"tnv":1.5406},{"stockId":3000000050116,"date":"2024-07-09T16:00:00.000Z","nv":1.3891,"tnv":1.5391},{"stockId":3000000050116,"date":"2024-07-08T16:00:00.000Z","nv":1.391,"tnv":1.541},{"stockId":3000000050116,"date":"2024-07-07T16:00:00.000Z","nv":1.3854,"tnv":1.5354},{"stockId":3000000050116,"date":"2024-07-04T16:00:00.000Z","nv":1.3856,"tnv":1.5356},{"stockId":3000000050116,"date":"2024-07-03T16:00:00.000Z","nv":1.3864,"tnv":1.5364},{"stockId":3000000050116,"date":"2024-07-02T16:00:00.000Z","nv":1.3864,"tnv":1.5364},{"stockId":3000000050116,"date":"2024-07-01T16:00:00.000Z","nv":1.3876,"tnv":1.5376},{"stockId":3000000050116,"date":"2024-06-30T16:00:00.000Z","nv":1.389,"tnv":1.539},{"stockId":3000000050116,"date":"2024-06-27T16:00:00.000Z","nv":1.3858,"tnv":1.5358},{"stockId":3000000050116,"date":"2024-06-26T16:00:00.000Z","nv":1.3803,"tnv":1.5303},{"stockId":3000000050116,"date":"2024-06-25T16:00:00.000Z","nv":1.3816,"tnv":1.5316},{"stockId":3000000050116,"date":"2024-06-24T16:00:00.000Z","nv":1.3797,"tnv":1.5297},{"stockId":3000000050116,"date":"2024-06-23T16:00:00.000Z","nv":1.382,"tnv":1.532},{"stockId":3000000050116,"date":"2024-06-20T16:00:00.000Z","nv":1.3848,"tnv":1.5348},{"stockId":3000000050116,"date":"2024-06-19T16:00:00.000Z","nv":1.3855,"tnv":1.5355},{"stockId":3000000050116,"date":"2024-06-18T16:00:00.000Z","nv":1.386,"tnv":1.536},{"stockId":3000000050116,"date":"2024-06-17T16:00:00.000Z","nv":1.3864,"tnv":1.5364},{"stockId":3000000050116,"date":"2024-06-16T16:00:00.000Z","nv":1.3843,"tnv":1.5343},{"stockId":3000000050116,"date":"2024-06-13T16:00:00.000Z","nv":1.3834,"tnv":1.5334},{"stockId":3000000050116,"date":"2024-06-12T16:00:00.000Z","nv":1.3808,"tnv":1.5308},{"stockId":3000000050116,"date":"2024-06-11T16:00:00.000Z","nv":1.3815,"tnv":1.5315},{"stockId":3000000050116,"date":"2024-06-10T16:00:00.000Z","nv":1.3795,"tnv":1.5295},{"stockId":3000000050116,"date":"2024-06-06T16:00:00.000Z","nv":1.3819,"tnv":1.5319},{"stockId":3000000050116,"date":"2024-06-05T16:00:00.000Z","nv":1.3823,"tnv":1.5323},{"stockId":3000000050116,"date":"2024-06-04T16:00:00.000Z","nv":1.3807,"tnv":1.5307},{"stockId":3000000050116,"date":"2024-06-03T16:00:00.000Z","nv":1.3837,"tnv":1.5337},{"stockId":3000000050116,"date":"2024-06-02T16:00:00.000Z","nv":1.3814,"tnv":1.5314},{"stockId":3000000050116,"date":"2024-05-30T16:00:00.000Z","nv":1.3809,"tnv":1.5309},{"stockId":3000000050116,"date":"2024-05-29T16:00:00.000Z","nv":1.3815,"tnv":1.5315},{"stockId":3000000050116,"date":"2024-05-28T16:00:00.000Z","nv":1.3847,"tnv":1.5347},{"stockId":3000000050116,"date":"2024-05-27T16:00:00.000Z","nv":1.384,"tnv":1.534},{"stockId":3000000050116,"date":"2024-05-26T16:00:00.000Z","nv":1.3851,"tnv":1.5351}],"influencesList":[]}