window.pageData = {"startDate":"2024-06-15T23:04:11.573Z","endDate":"2026-06-15T23:04:11.573Z","stock":{"_id":3000000006768,"stockCode":"006768","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-02-19T16:00:00.000Z","setUpScale":675376000,"market":"a","tickerId":6768,"custody":"中国农业银行股份有限公司","name":"华安沪港深优选混合型证券投资基金","shortName":"华安沪港深优选混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-24T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安沪港深优选混合","pinyin":"hahgsyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"陆秋渊","stockType":"fund_manager","stockCode":"8801468931","exchange":"fm","tickerId":121725172630}],"hotMetrics":{"fss":{"stockId":3000000006768,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7380,"f_h_s_a":7930,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006768,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.8716577540106952,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.9482628804990857,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.8060240963855422,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.9109512030582415,"f_p_r_y1_ssc":8392,"f_p_r_y1_ssrp":0.816589202717197,"f_p_r_y2_ssc":7780,"f_p_r_y2_ssrp":0.37331276513690703,"f_p_r_y3_ssc":6998,"f_p_r_y3_ssrp":0.5016435615263685,"f_p_r_y5_ssc":4456,"f_p_r_y5_ssrp":0.8915824915824916,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.6950730914997293},"fp":{"stockId":3000000006768,"type":"fp","f_p_r_fys":-0.035066698618099745,"f_p_r_m1":-0.03859928372463228,"f_p_r_m3":-0.01924169846553503,"f_p_r_m6":-0.04369854338188672,"f_p_r_y1":0.0758817242607781,"f_p_r_y3":0.19509299564701554,"f_cagr_p_r_fs":0.026506501420951567,"f_p_r_d1":-0.01754385964912275,"f_p_r_y2":0.5202617669267586,"f_p_r_y5":-0.29636533084808747,"last_data_date":"2026-06-14T16:00:00.000Z","f_i_d":"2019-03-24T16:00:00.000Z"},"ff":{"stockId":3000000006768,"type":"ff","f_m_f":308294,"f_m_f_r":0.012,"f_c_f":51382,"f_c_f_r":0.002,"f_m_a_c_f":359676,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006768,"type":"f_nlacan","f_nv_d":"2026-06-14T16:00:00.000Z","f_nv":1.208,"f_nv_cr":0.038514442916093294},"f_as":{"stockId":3000000006768,"type":"f_as","f_tas":47763877.16,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000009926,"holdings":16000,"marketCap":1839361,"netValueRatio":0.0385,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000009995,"holdings":21500,"marketCap":1818612,"netValueRatio":0.0381,"quarterlyChange":0.33055555555555527,"stock":{"stockType":"company","exchange":"hk","stockCode":"09995","tickerId":9995,"name":"荣昌生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000002268,"holdings":35000,"marketCap":1798569,"netValueRatio":0.0377,"quarterlyChange":-0.04197530864197552,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000001347,"holdings":26000,"marketCap":1782587,"netValueRatio":0.0373,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000000700,"holdings":3600,"marketCap":1538452,"netValueRatio":0.0322,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000002269,"holdings":49500,"marketCap":1443172,"netValueRatio":0.0302,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000002899,"holdings":46000,"marketCap":1395555,"netValueRatio":0.0292,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000001093,"holdings":150000,"marketCap":1205226,"netValueRatio":0.0252,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000006160,"holdings":7600,"marketCap":1151508,"netValueRatio":0.0241,"quarterlyChange":-0.04294478527607337,"stock":{"stockCode":"06160","exchange":"hk","stockType":"company","tickerId":6160,"name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006768,"stockId":1000000000000522,"holdings":13000,"marketCap":1139800,"netValueRatio":0.0239,"quarterlyChange":0.28211749515816686,"stock":{"stockCode":"00522","exchange":"hk","stockType":"company","tickerId":522,"name":"ASMPT"}}],"lastFsMetrics":{"latestTurnoverRate":1.7754251986234026,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006768,"nv":1.208,"tnv":1.208},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006768,"nv":1.1632,"tnv":1.1632},{"stockId":3000000006768,"date":"2026-06-10T16:00:00.000Z","nv":1.1437,"tnv":1.1437},{"stockId":3000000006768,"date":"2026-06-09T16:00:00.000Z","nv":1.1474,"tnv":1.1474},{"stockId":3000000006768,"date":"2026-06-08T16:00:00.000Z","nv":1.1734,"tnv":1.1734},{"stockId":3000000006768,"date":"2026-06-07T16:00:00.000Z","nv":1.1585,"tnv":1.1585},{"stockId":3000000006768,"date":"2026-06-04T16:00:00.000Z","nv":1.1996,"tnv":1.1996},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006768,"nv":1.2399,"tnv":1.2399},{"stockId":3000000006768,"date":"2026-06-02T16:00:00.000Z","nv":1.2511,"tnv":1.2511},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006768,"nv":1.2554,"tnv":1.2554},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006768,"nv":1.2444,"tnv":1.2444},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006768,"nv":1.2563,"tnv":1.2563},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006768,"nv":1.2589,"tnv":1.2589},{"stockId":3000000006768,"date":"2026-05-26T16:00:00.000Z","nv":1.2617,"tnv":1.2617},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006768,"nv":1.2614,"tnv":1.2614},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006768,"nv":1.2545,"tnv":1.2545},{"stockId":3000000006768,"date":"2026-05-21T16:00:00.000Z","nv":1.2505,"tnv":1.2505},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006768,"nv":1.2284,"tnv":1.2284},{"stockId":3000000006768,"date":"2026-05-19T16:00:00.000Z","nv":1.2484,"tnv":1.2484},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006768,"nv":1.2325,"tnv":1.2325},{"stockId":3000000006768,"date":"2026-05-17T16:00:00.000Z","nv":1.2397,"tnv":1.2397},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006768,"nv":1.2565,"tnv":1.2565},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006768,"nv":1.2835,"tnv":1.2835},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006768,"nv":1.3137,"tnv":1.3137},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006768,"nv":1.3053,"tnv":1.3053},{"stockId":3000000006768,"date":"2026-05-10T16:00:00.000Z","nv":1.3127,"tnv":1.3127},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006768,"nv":1.3051,"tnv":1.3051},{"stockId":3000000006768,"date":"2026-05-06T16:00:00.000Z","nv":1.3244,"tnv":1.3244},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006768,"nv":1.2961,"tnv":1.2961},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006768,"nv":1.2699,"tnv":1.2699},{"stockId":3000000006768,"date":"2026-04-28T16:00:00.000Z","nv":1.2831,"tnv":1.2831},{"stockId":3000000006768,"date":"2026-04-27T16:00:00.000Z","nv":1.2685,"tnv":1.2685},{"stockId":3000000006768,"date":"2026-04-26T16:00:00.000Z","nv":1.291,"tnv":1.291},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006768,"nv":1.2877,"tnv":1.2877},{"stockId":3000000006768,"date":"2026-04-22T16:00:00.000Z","nv":1.2805,"tnv":1.2805},{"stockId":3000000006768,"date":"2026-04-21T16:00:00.000Z","nv":1.3056,"tnv":1.3056},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006768,"nv":1.3034,"tnv":1.3034},{"stockId":3000000006768,"date":"2026-04-19T16:00:00.000Z","nv":1.3035,"tnv":1.3035},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006768,"nv":1.297,"tnv":1.297},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006768,"nv":1.3052,"tnv":1.3052},{"stockId":3000000006768,"date":"2026-04-14T16:00:00.000Z","nv":1.2831,"tnv":1.2831},{"stockId":3000000006768,"date":"2026-04-13T16:00:00.000Z","nv":1.2779,"tnv":1.2779},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006768,"nv":1.262,"tnv":1.262},{"stockId":3000000006768,"date":"2026-04-09T16:00:00.000Z","nv":1.2688,"tnv":1.2688},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006768,"nv":1.2584,"tnv":1.2584},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006768,"nv":1.265,"tnv":1.265},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006768,"nv":1.214,"tnv":1.214},{"stockId":3000000006768,"date":"2026-04-02T16:00:00.000Z","nv":1.2148,"tnv":1.2148},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006768,"nv":1.2167,"tnv":1.2167},{"stockId":3000000006768,"date":"2026-03-31T16:00:00.000Z","nv":1.2292,"tnv":1.2292},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006768,"nv":1.18,"tnv":1.18},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006768,"nv":1.1991,"tnv":1.1991},{"stockId":3000000006768,"date":"2026-03-26T16:00:00.000Z","nv":1.2053,"tnv":1.2053},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006768,"nv":1.1888,"tnv":1.1888},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006768,"nv":1.2189,"tnv":1.2189},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006768,"nv":1.1996,"tnv":1.1996},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006768,"nv":1.1562,"tnv":1.1562},{"stockId":3000000006768,"date":"2026-03-19T16:00:00.000Z","nv":1.2033,"tnv":1.2033},{"stockId":3000000006768,"date":"2026-03-18T16:00:00.000Z","nv":1.2161,"tnv":1.2161},{"stockId":3000000006768,"date":"2026-03-17T16:00:00.000Z","nv":1.2588,"tnv":1.2588},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006768,"nv":1.2398,"tnv":1.2398},{"stockId":3000000006768,"date":"2026-03-15T16:00:00.000Z","nv":1.2484,"tnv":1.2484},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006768,"nv":1.2317,"tnv":1.2317},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006768,"nv":1.2511,"tnv":1.2511},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006768,"nv":1.2686,"tnv":1.2686},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006768,"nv":1.2746,"tnv":1.2746},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006768,"nv":1.2418,"tnv":1.2418},{"stockId":3000000006768,"date":"2026-03-05T16:00:00.000Z","nv":1.2619,"tnv":1.2619},{"stockId":3000000006768,"date":"2026-03-04T16:00:00.000Z","nv":1.2408,"tnv":1.2408},{"stockId":3000000006768,"date":"2026-03-03T16:00:00.000Z","nv":1.2316,"tnv":1.2316},{"stockId":3000000006768,"date":"2026-03-02T16:00:00.000Z","nv":1.2467,"tnv":1.2467},{"stockId":3000000006768,"date":"2026-03-01T16:00:00.000Z","nv":1.3022,"tnv":1.3022},{"stockId":3000000006768,"date":"2026-02-26T16:00:00.000Z","nv":1.3287,"tnv":1.3287},{"stockId":3000000006768,"date":"2026-02-25T16:00:00.000Z","nv":1.3205,"tnv":1.3205},{"stockId":3000000006768,"date":"2026-02-24T16:00:00.000Z","nv":1.3474,"tnv":1.3474},{"stockId":3000000006768,"date":"2026-02-23T16:00:00.000Z","nv":1.341,"tnv":1.341},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006768,"nv":1.3379,"tnv":1.3379},{"stockId":3000000006768,"date":"2026-02-11T16:00:00.000Z","nv":1.3568,"tnv":1.3568},{"stockId":3000000006768,"date":"2026-02-10T16:00:00.000Z","nv":1.3565,"tnv":1.3565},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006768,"nv":1.3459,"tnv":1.3459},{"stockId":3000000006768,"date":"2026-02-08T16:00:00.000Z","nv":1.3351,"tnv":1.3351},{"stockId":3000000006768,"date":"2026-02-05T16:00:00.000Z","nv":1.3013,"tnv":1.3013},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006768,"nv":1.3124,"tnv":1.3124},{"stockId":3000000006768,"date":"2026-02-03T16:00:00.000Z","nv":1.3218,"tnv":1.3218},{"stockId":3000000006768,"date":"2026-02-02T16:00:00.000Z","nv":1.3339,"tnv":1.3339},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006768,"nv":1.3103,"tnv":1.3103},{"stockId":3000000006768,"date":"2026-01-29T16:00:00.000Z","nv":1.3616,"tnv":1.3616},{"stockId":3000000006768,"date":"2026-01-28T16:00:00.000Z","nv":1.3965,"tnv":1.3965},{"stockId":3000000006768,"date":"2026-01-27T16:00:00.000Z","nv":1.4101,"tnv":1.4101},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006768,"nv":1.3858,"tnv":1.3858},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006768,"nv":1.3668,"tnv":1.3668},{"stockId":3000000006768,"date":"2026-01-22T16:00:00.000Z","nv":1.3802,"tnv":1.3802},{"stockId":3000000006768,"date":"2026-01-21T16:00:00.000Z","nv":1.37,"tnv":1.37},{"stockId":3000000006768,"date":"2026-01-20T16:00:00.000Z","nv":1.3679,"tnv":1.3679},{"stockId":3000000006768,"date":"2026-01-19T16:00:00.000Z","nv":1.3532,"tnv":1.3532},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006768,"nv":1.3622,"tnv":1.3622},{"stockId":3000000006768,"date":"2026-01-15T16:00:00.000Z","nv":1.3798,"tnv":1.3798},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006768,"nv":1.3689,"tnv":1.3689},{"stockId":3000000006768,"date":"2026-01-13T16:00:00.000Z","nv":1.3661,"tnv":1.3661},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006768,"nv":1.3593,"tnv":1.3593},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006768,"nv":1.3478,"tnv":1.3478},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006768,"nv":1.3378,"tnv":1.3378},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006768,"nv":1.3264,"tnv":1.3264},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006768,"nv":1.3376,"tnv":1.3376},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006768,"nv":1.3203,"tnv":1.3203},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006768,"nv":1.3005,"tnv":1.3005},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006768,"nv":1.2519,"tnv":1.2519},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006768,"nv":1.2616,"tnv":1.2616},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006768,"nv":1.2588,"tnv":1.2588},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006768,"nv":1.2706,"tnv":1.2706},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006768,"nv":1.2725,"tnv":1.2725},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006768,"nv":1.2734,"tnv":1.2734},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006768,"nv":1.2766,"tnv":1.2766},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006768,"nv":1.2798,"tnv":1.2798},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006768,"nv":1.2654,"tnv":1.2654},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006768,"nv":1.2458,"tnv":1.2458},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006768,"nv":1.2553,"tnv":1.2553},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006768,"nv":1.2402,"tnv":1.2402},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006768,"nv":1.2632,"tnv":1.2632},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006768,"nv":1.2837,"tnv":1.2837},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006768,"nv":1.2631,"tnv":1.2631},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006768,"nv":1.2731,"tnv":1.2731},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006768,"nv":1.2737,"tnv":1.2737},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006768,"nv":1.2927,"tnv":1.2927},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006768,"nv":1.2871,"tnv":1.2871},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006768,"nv":1.2803,"tnv":1.2803},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006768,"nv":1.2638,"tnv":1.2638},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006768,"nv":1.2764,"tnv":1.2764},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006768,"nv":1.2848,"tnv":1.2848},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006768,"nv":1.2707,"tnv":1.2707},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006768,"nv":1.2673,"tnv":1.2673},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006768,"nv":1.2686,"tnv":1.2686},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006768,"nv":1.2689,"tnv":1.2689},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006768,"nv":1.2525,"tnv":1.2525},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006768,"nv":1.2326,"tnv":1.2326},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006768,"nv":1.2811,"tnv":1.2811},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006768,"nv":1.2872,"tnv":1.2872},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006768,"nv":1.2847,"tnv":1.2847},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006768,"nv":1.3084,"tnv":1.3084},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006768,"nv":1.3203,"tnv":1.3203},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006768,"nv":1.3544,"tnv":1.3544},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006768,"nv":1.3261,"tnv":1.3261},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006768,"nv":1.3244,"tnv":1.3244},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006768,"nv":1.3273,"tnv":1.3273},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006768,"nv":1.3154,"tnv":1.3154},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006768,"nv":1.3363,"tnv":1.3363},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006768,"nv":1.3043,"tnv":1.3043},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006768,"nv":1.3056,"tnv":1.3056},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006768,"nv":1.3327,"tnv":1.3327},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006768,"nv":1.3384,"tnv":1.3384},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006768,"nv":1.3637,"tnv":1.3637},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006768,"nv":1.3678,"tnv":1.3678},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006768,"nv":1.3647,"tnv":1.3647},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006768,"nv":1.3847,"tnv":1.3847},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006768,"nv":1.3575,"tnv":1.3575},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006768,"nv":1.3204,"tnv":1.3204},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006768,"nv":1.329,"tnv":1.329},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006768,"nv":1.3468,"tnv":1.3468},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006768,"nv":1.339,"tnv":1.339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006768,"nv":1.3202,"tnv":1.3202},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006768,"nv":1.3655,"tnv":1.3655},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006768,"nv":1.3651,"tnv":1.3651},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006768,"nv":1.3272,"tnv":1.3272},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006768,"nv":1.3912,"tnv":1.3912},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006768,"nv":1.3995,"tnv":1.3995},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006768,"nv":1.4486,"tnv":1.4486},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006768,"nv":1.447,"tnv":1.447},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006768,"nv":1.4141,"tnv":1.4141},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006768,"nv":1.3789,"tnv":1.3789},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006768,"nv":1.3951,"tnv":1.3951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006768,"nv":1.3906,"tnv":1.3906},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006768,"nv":1.3822,"tnv":1.3822},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006768,"nv":1.3939,"tnv":1.3939},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006768,"nv":1.3737,"tnv":1.3737},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006768,"nv":1.3753,"tnv":1.3753},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006768,"nv":1.3761,"tnv":1.3761},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006768,"nv":1.3601,"tnv":1.3601},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006768,"nv":1.362,"tnv":1.362},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006768,"nv":1.3571,"tnv":1.3571},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006768,"nv":1.3336,"tnv":1.3336},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006768,"nv":1.343,"tnv":1.343},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006768,"nv":1.3491,"tnv":1.3491},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006768,"nv":1.3506,"tnv":1.3506},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006768,"nv":1.3456,"tnv":1.3456},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006768,"nv":1.3009,"tnv":1.3009},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006768,"nv":1.3429,"tnv":1.3429},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006768,"nv":1.3349,"tnv":1.3349},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006768,"nv":1.3456,"tnv":1.3456},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006768,"nv":1.3123,"tnv":1.3123},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006768,"nv":1.2969,"tnv":1.2969},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006768,"nv":1.3061,"tnv":1.3061},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006768,"nv":1.3461,"tnv":1.3461},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006768,"nv":1.3572,"tnv":1.3572},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006768,"nv":1.3584,"tnv":1.3584},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006768,"nv":1.3388,"tnv":1.3388},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006768,"nv":1.3278,"tnv":1.3278},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006768,"nv":1.3219,"tnv":1.3219},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006768,"nv":1.3377,"tnv":1.3377},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006768,"nv":1.3304,"tnv":1.3304},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006768,"nv":1.3099,"tnv":1.3099},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006768,"nv":1.3023,"tnv":1.3023},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006768,"nv":1.2623,"tnv":1.2623},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006768,"nv":1.2688,"tnv":1.2688},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006768,"nv":1.267,"tnv":1.267},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006768,"nv":1.2653,"tnv":1.2653},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006768,"nv":1.2801,"tnv":1.2801},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006768,"nv":1.2753,"tnv":1.2753},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006768,"nv":1.2415,"tnv":1.2415},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006768,"nv":1.2265,"tnv":1.2265},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006768,"nv":1.2564,"tnv":1.2564},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006768,"nv":1.2754,"tnv":1.2754},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006768,"nv":1.3023,"tnv":1.3023},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006768,"nv":1.2678,"tnv":1.2678},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006768,"nv":1.2371,"tnv":1.2371},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006768,"nv":1.2489,"tnv":1.2489},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006768,"nv":1.2183,"tnv":1.2183},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006768,"nv":1.2147,"tnv":1.2147},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006768,"nv":1.224,"tnv":1.224},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006768,"nv":1.2302,"tnv":1.2302},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006768,"nv":1.2153,"tnv":1.2153},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006768,"nv":1.1847,"tnv":1.1847},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006768,"nv":1.1882,"tnv":1.1882},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006768,"nv":1.1662,"tnv":1.1662},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006768,"nv":1.1407,"tnv":1.1407},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006768,"nv":1.1319,"tnv":1.1319},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006768,"nv":1.1308,"tnv":1.1308},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006768,"nv":1.1365,"tnv":1.1365},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006768,"nv":1.1238,"tnv":1.1238},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006768,"nv":1.1278,"tnv":1.1278},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006768,"nv":1.1178,"tnv":1.1178},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006768,"nv":1.1052,"tnv":1.1052},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006768,"nv":1.1054,"tnv":1.1054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006768,"nv":1.1061,"tnv":1.1061},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006768,"nv":1.0944,"tnv":1.0944},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006768,"nv":1.0945,"tnv":1.0945},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006768,"nv":1.1067,"tnv":1.1067},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006768,"nv":1.0998,"tnv":1.0998},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006768,"nv":1.0754,"tnv":1.0754},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006768,"nv":1.0551,"tnv":1.0551},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006768,"nv":1.0523,"tnv":1.0523},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006768,"nv":1.0931,"tnv":1.0931},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006768,"nv":1.1004,"tnv":1.1004},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006768,"nv":1.1244,"tnv":1.1244},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006768,"nv":1.1228,"tnv":1.1228},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006768,"nv":1.1331,"tnv":1.1331},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006768,"nv":1.1358,"tnv":1.1358},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006768,"nv":1.1319,"tnv":1.1319},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006768,"nv":1.1208,"tnv":1.1208},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006768,"nv":1.0935,"tnv":1.0935},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006768,"nv":1.0964,"tnv":1.0964},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006768,"nv":1.108,"tnv":1.108},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006768,"nv":1.0767,"tnv":1.0767},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006768,"nv":1.0635,"tnv":1.0635},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006768,"nv":1.0841,"tnv":1.0841},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006768,"nv":1.0529,"tnv":1.0529},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006768,"nv":1.0681,"tnv":1.0681},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006768,"nv":1.0536,"tnv":1.0536},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006768,"nv":1.0741,"tnv":1.0741},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006768,"nv":1.0781,"tnv":1.0781},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006768,"nv":1.0855,"tnv":1.0855},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006768,"nv":1.0725,"tnv":1.0725},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006768,"nv":1.045,"tnv":1.045},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006768,"nv":1.0396,"tnv":1.0396},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006768,"nv":1.0397,"tnv":1.0397},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006768,"nv":1.0469,"tnv":1.0469},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006768,"nv":1.0305,"tnv":1.0305},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006768,"nv":1.0397,"tnv":1.0397},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006768,"nv":1.0234,"tnv":1.0234},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006768,"nv":1.0239,"tnv":1.0239},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006768,"nv":1.0184,"tnv":1.0184},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006768,"nv":1.036,"tnv":1.036},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006768,"nv":1.0182,"tnv":1.0182},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006768,"nv":1.0214,"tnv":1.0214},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006768,"nv":1.0091,"tnv":1.0091},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006768,"nv":1.0078,"tnv":1.0078},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006768,"nv":1.0139,"tnv":1.0139},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006768,"nv":1.0134,"tnv":1.0134},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006768,"nv":0.9931,"tnv":0.9931},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006768,"nv":0.9703,"tnv":0.9703},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006768,"nv":0.9689,"tnv":0.9689},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006768,"nv":0.97,"tnv":0.97},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006768,"nv":0.962,"tnv":0.962},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006768,"nv":0.9922,"tnv":0.9922},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006768,"nv":0.9979,"tnv":0.9979},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006768,"nv":0.9654,"tnv":0.9654},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006768,"nv":0.9357,"tnv":0.9357},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006768,"nv":0.9097,"tnv":0.9097},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006768,"nv":0.8823,"tnv":0.8823},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006768,"nv":0.8553,"tnv":0.8553},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006768,"nv":1.0306,"tnv":1.0306},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006768,"nv":1.0495,"tnv":1.0495},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006768,"nv":1.0517,"tnv":1.0517},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006768,"nv":1.0286,"tnv":1.0286},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006768,"nv":1.0399,"tnv":1.0399},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006768,"nv":1.0533,"tnv":1.0533},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006768,"nv":1.0285,"tnv":1.0285},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006768,"nv":1.0071,"tnv":1.0071},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006768,"nv":1.0449,"tnv":1.0449},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006768,"nv":1.0414,"tnv":1.0414},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006768,"nv":1.0735,"tnv":1.0735},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006768,"nv":1.0886,"tnv":1.0886},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006768,"nv":1.0938,"tnv":1.0938},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006768,"nv":1.0645,"tnv":1.0645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006768,"nv":1.0557,"tnv":1.0557},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006768,"nv":1.03,"tnv":1.03},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006768,"nv":1.0444,"tnv":1.0444},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006768,"nv":1.0546,"tnv":1.0546},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006768,"nv":1.0304,"tnv":1.0304},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006768,"nv":1.0488,"tnv":1.0488},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006768,"nv":1.0543,"tnv":1.0543},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006768,"nv":1.028,"tnv":1.028},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006768,"nv":0.9909,"tnv":0.9909},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006768,"nv":0.9953,"tnv":0.9953},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006768,"nv":0.9956,"tnv":0.9956},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006768,"nv":1.0444,"tnv":1.0444},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006768,"nv":1.0498,"tnv":1.0498},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006768,"nv":1.0255,"tnv":1.0255},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006768,"nv":1.0368,"tnv":1.0368},{"stockId":3000000006768,"date":"2025-02-20T16:00:00.000Z","nv":1.0502,"tnv":1.0502},{"stockId":3000000006768,"date":"2025-02-19T16:00:00.000Z","nv":1.0178,"tnv":1.0178},{"stockId":3000000006768,"date":"2025-02-18T16:00:00.000Z","nv":1.0335,"tnv":1.0335},{"stockId":3000000006768,"date":"2025-02-17T16:00:00.000Z","nv":1.0155,"tnv":1.0155},{"stockId":3000000006768,"date":"2025-02-16T16:00:00.000Z","nv":0.9991,"tnv":0.9991},{"stockId":3000000006768,"date":"2025-02-13T16:00:00.000Z","nv":1.0007,"tnv":1.0007},{"stockId":3000000006768,"date":"2025-02-12T16:00:00.000Z","nv":0.9616,"tnv":0.9616},{"stockId":3000000006768,"date":"2025-02-11T16:00:00.000Z","nv":0.9805,"tnv":0.9805},{"stockId":3000000006768,"date":"2025-02-10T16:00:00.000Z","nv":0.9673,"tnv":0.9673},{"stockId":3000000006768,"date":"2025-02-09T16:00:00.000Z","nv":0.9787,"tnv":0.9787},{"stockId":3000000006768,"date":"2025-02-06T16:00:00.000Z","nv":0.9656,"tnv":0.9656},{"stockId":3000000006768,"date":"2025-02-05T16:00:00.000Z","nv":0.9502,"tnv":0.9502},{"stockId":3000000006768,"date":"2025-02-04T16:00:00.000Z","nv":0.9257,"tnv":0.9257},{"stockId":3000000006768,"date":"2025-01-26T16:00:00.000Z","nv":0.896,"tnv":0.896},{"stockId":3000000006768,"date":"2025-01-23T16:00:00.000Z","nv":0.9012,"tnv":0.9012},{"stockId":3000000006768,"date":"2025-01-22T16:00:00.000Z","nv":0.8789,"tnv":0.8789},{"stockId":3000000006768,"date":"2025-01-21T16:00:00.000Z","nv":0.8943,"tnv":0.8943},{"stockId":3000000006768,"date":"2025-01-20T16:00:00.000Z","nv":0.8999,"tnv":0.8999},{"stockId":3000000006768,"date":"2025-01-19T16:00:00.000Z","nv":0.8819,"tnv":0.8819},{"stockId":3000000006768,"date":"2025-01-16T16:00:00.000Z","nv":0.8671,"tnv":0.8671},{"stockId":3000000006768,"date":"2025-01-15T16:00:00.000Z","nv":0.8644,"tnv":0.8644},{"stockId":3000000006768,"date":"2025-01-14T16:00:00.000Z","nv":0.8512,"tnv":0.8512},{"stockId":3000000006768,"date":"2025-01-13T16:00:00.000Z","nv":0.855,"tnv":0.855},{"stockId":3000000006768,"date":"2025-01-12T16:00:00.000Z","nv":0.8357,"tnv":0.8357},{"stockId":3000000006768,"date":"2025-01-09T16:00:00.000Z","nv":0.8507,"tnv":0.8507},{"stockId":3000000006768,"date":"2025-01-08T16:00:00.000Z","nv":0.8605,"tnv":0.8605},{"stockId":3000000006768,"date":"2025-01-07T16:00:00.000Z","nv":0.8526,"tnv":0.8526},{"stockId":3000000006768,"date":"2025-01-06T16:00:00.000Z","nv":0.8732,"tnv":0.8732},{"stockId":3000000006768,"date":"2025-01-05T16:00:00.000Z","nv":0.8804,"tnv":0.8804},{"stockId":3000000006768,"date":"2025-01-02T16:00:00.000Z","nv":0.8861,"tnv":0.8861},{"stockId":3000000006768,"date":"2025-01-01T16:00:00.000Z","nv":0.8735,"tnv":0.8735},{"stockId":3000000006768,"date":"2024-12-30T16:00:00.000Z","nv":0.8917,"tnv":0.8917},{"stockId":3000000006768,"date":"2024-12-29T16:00:00.000Z","nv":0.894,"tnv":0.894},{"stockId":3000000006768,"date":"2024-12-26T16:00:00.000Z","nv":0.8894,"tnv":0.8894},{"stockId":3000000006768,"date":"2024-12-25T16:00:00.000Z","nv":0.8837,"tnv":0.8837},{"stockId":3000000006768,"date":"2024-12-24T16:00:00.000Z","nv":0.8815,"tnv":0.8815},{"stockId":3000000006768,"date":"2024-12-23T16:00:00.000Z","nv":0.8823,"tnv":0.8823},{"stockId":3000000006768,"date":"2024-12-22T16:00:00.000Z","nv":0.8768,"tnv":0.8768},{"stockId":3000000006768,"date":"2024-12-19T16:00:00.000Z","nv":0.8854,"tnv":0.8854},{"stockId":3000000006768,"date":"2024-12-18T16:00:00.000Z","nv":0.8833,"tnv":0.8833},{"stockId":3000000006768,"date":"2024-12-17T16:00:00.000Z","nv":0.8844,"tnv":0.8844},{"stockId":3000000006768,"date":"2024-12-16T16:00:00.000Z","nv":0.8748,"tnv":0.8748},{"stockId":3000000006768,"date":"2024-12-15T16:00:00.000Z","nv":0.8775,"tnv":0.8775},{"stockId":3000000006768,"date":"2024-12-12T16:00:00.000Z","nv":0.8903,"tnv":0.8903},{"stockId":3000000006768,"date":"2024-12-11T16:00:00.000Z","nv":0.9067,"tnv":0.9067},{"stockId":3000000006768,"date":"2024-12-10T16:00:00.000Z","nv":0.8934,"tnv":0.8934},{"stockId":3000000006768,"date":"2024-12-09T16:00:00.000Z","nv":0.8985,"tnv":0.8985},{"stockId":3000000006768,"date":"2024-12-08T16:00:00.000Z","nv":0.9118,"tnv":0.9118},{"stockId":3000000006768,"date":"2024-12-05T16:00:00.000Z","nv":0.8855,"tnv":0.8855},{"stockId":3000000006768,"date":"2024-12-04T16:00:00.000Z","nv":0.8776,"tnv":0.8776},{"stockId":3000000006768,"date":"2024-12-03T16:00:00.000Z","nv":0.8792,"tnv":0.8792},{"stockId":3000000006768,"date":"2024-12-02T16:00:00.000Z","nv":0.8833,"tnv":0.8833},{"stockId":3000000006768,"date":"2024-12-01T16:00:00.000Z","nv":0.8852,"tnv":0.8852},{"stockId":3000000006768,"date":"2024-11-28T16:00:00.000Z","nv":0.8681,"tnv":0.8681},{"stockId":3000000006768,"date":"2024-11-27T16:00:00.000Z","nv":0.8594,"tnv":0.8594},{"stockId":3000000006768,"date":"2024-11-26T16:00:00.000Z","nv":0.8703,"tnv":0.8703},{"stockId":3000000006768,"date":"2024-11-25T16:00:00.000Z","nv":0.8387,"tnv":0.8387},{"stockId":3000000006768,"date":"2024-11-24T16:00:00.000Z","nv":0.8438,"tnv":0.8438},{"stockId":3000000006768,"date":"2024-11-21T16:00:00.000Z","nv":0.8406,"tnv":0.8406},{"stockId":3000000006768,"date":"2024-11-20T16:00:00.000Z","nv":0.8529,"tnv":0.8529},{"stockId":3000000006768,"date":"2024-11-19T16:00:00.000Z","nv":0.8547,"tnv":0.8547},{"stockId":3000000006768,"date":"2024-11-18T16:00:00.000Z","nv":0.8416,"tnv":0.8416},{"stockId":3000000006768,"date":"2024-11-17T16:00:00.000Z","nv":0.8286,"tnv":0.8286},{"stockId":3000000006768,"date":"2024-11-14T16:00:00.000Z","nv":0.8306,"tnv":0.8306},{"stockId":3000000006768,"date":"2024-11-13T16:00:00.000Z","nv":0.8325,"tnv":0.8325},{"stockId":3000000006768,"date":"2024-11-12T16:00:00.000Z","nv":0.8506,"tnv":0.8506},{"stockId":3000000006768,"date":"2024-11-11T16:00:00.000Z","nv":0.8548,"tnv":0.8548},{"stockId":3000000006768,"date":"2024-11-10T16:00:00.000Z","nv":0.8804,"tnv":0.8804},{"stockId":3000000006768,"date":"2024-11-07T16:00:00.000Z","nv":0.8783,"tnv":0.8783},{"stockId":3000000006768,"date":"2024-11-06T16:00:00.000Z","nv":0.8845,"tnv":0.8845},{"stockId":3000000006768,"date":"2024-11-05T16:00:00.000Z","nv":0.8638,"tnv":0.8638},{"stockId":3000000006768,"date":"2024-11-04T16:00:00.000Z","nv":0.8787,"tnv":0.8787},{"stockId":3000000006768,"date":"2024-11-03T16:00:00.000Z","nv":0.8597,"tnv":0.8597},{"stockId":3000000006768,"date":"2024-10-31T16:00:00.000Z","nv":0.8531,"tnv":0.8531},{"stockId":3000000006768,"date":"2024-10-30T16:00:00.000Z","nv":0.8524,"tnv":0.8524},{"stockId":3000000006768,"date":"2024-10-29T16:00:00.000Z","nv":0.8615,"tnv":0.8615},{"stockId":3000000006768,"date":"2024-10-28T16:00:00.000Z","nv":0.8736,"tnv":0.8736},{"stockId":3000000006768,"date":"2024-10-27T16:00:00.000Z","nv":0.8716,"tnv":0.8716},{"stockId":3000000006768,"date":"2024-10-24T16:00:00.000Z","nv":0.8706,"tnv":0.8706},{"stockId":3000000006768,"date":"2024-10-23T16:00:00.000Z","nv":0.8699,"tnv":0.8699},{"stockId":3000000006768,"date":"2024-10-22T16:00:00.000Z","nv":0.8883,"tnv":0.8883},{"stockId":3000000006768,"date":"2024-10-21T16:00:00.000Z","nv":0.8725,"tnv":0.8725},{"stockId":3000000006768,"date":"2024-10-20T16:00:00.000Z","nv":0.8638,"tnv":0.8638},{"stockId":3000000006768,"date":"2024-10-17T16:00:00.000Z","nv":0.8769,"tnv":0.8769},{"stockId":3000000006768,"date":"2024-10-16T16:00:00.000Z","nv":0.84,"tnv":0.84},{"stockId":3000000006768,"date":"2024-10-15T16:00:00.000Z","nv":0.8484,"tnv":0.8484},{"stockId":3000000006768,"date":"2024-10-14T16:00:00.000Z","nv":0.853,"tnv":0.853},{"stockId":3000000006768,"date":"2024-10-13T16:00:00.000Z","nv":0.8814,"tnv":0.8814},{"stockId":3000000006768,"date":"2024-10-10T16:00:00.000Z","nv":0.8972,"tnv":0.8972},{"stockId":3000000006768,"date":"2024-10-09T16:00:00.000Z","nv":0.9009,"tnv":0.9009},{"stockId":3000000006768,"date":"2024-10-08T16:00:00.000Z","nv":0.8829,"tnv":0.8829},{"stockId":3000000006768,"date":"2024-10-07T16:00:00.000Z","nv":0.9028,"tnv":0.9028},{"stockId":3000000006768,"date":"2024-09-29T16:00:00.000Z","nv":0.8909,"tnv":0.8909},{"stockId":3000000006768,"date":"2024-09-26T16:00:00.000Z","nv":0.8482,"tnv":0.8482},{"stockId":3000000006768,"date":"2024-09-25T16:00:00.000Z","nv":0.8069,"tnv":0.8069},{"stockId":3000000006768,"date":"2024-09-24T16:00:00.000Z","nv":0.7662,"tnv":0.7662},{"stockId":3000000006768,"date":"2024-09-23T16:00:00.000Z","nv":0.766,"tnv":0.766},{"stockId":3000000006768,"date":"2024-09-22T16:00:00.000Z","nv":0.7499,"tnv":0.7499},{"stockId":3000000006768,"date":"2024-09-19T16:00:00.000Z","nv":0.7567,"tnv":0.7567},{"stockId":3000000006768,"date":"2024-09-18T16:00:00.000Z","nv":0.7509,"tnv":0.7509},{"stockId":3000000006768,"date":"2024-09-17T16:00:00.000Z","nv":0.7381,"tnv":0.7381},{"stockId":3000000006768,"date":"2024-09-12T16:00:00.000Z","nv":0.7335,"tnv":0.7335},{"stockId":3000000006768,"date":"2024-09-11T16:00:00.000Z","nv":0.7274,"tnv":0.7274},{"stockId":3000000006768,"date":"2024-09-10T16:00:00.000Z","nv":0.7287,"tnv":0.7287},{"stockId":3000000006768,"date":"2024-09-09T16:00:00.000Z","nv":0.7272,"tnv":0.7272},{"stockId":3000000006768,"date":"2024-09-08T16:00:00.000Z","nv":0.7292,"tnv":0.7292},{"stockId":3000000006768,"date":"2024-09-05T16:00:00.000Z","nv":0.7428,"tnv":0.7428},{"stockId":3000000006768,"date":"2024-09-04T16:00:00.000Z","nv":0.7452,"tnv":0.7452},{"stockId":3000000006768,"date":"2024-09-03T16:00:00.000Z","nv":0.7435,"tnv":0.7435},{"stockId":3000000006768,"date":"2024-09-02T16:00:00.000Z","nv":0.7518,"tnv":0.7518},{"stockId":3000000006768,"date":"2024-09-01T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000006768,"date":"2024-08-29T16:00:00.000Z","nv":0.7588,"tnv":0.7588},{"stockId":3000000006768,"date":"2024-08-28T16:00:00.000Z","nv":0.7541,"tnv":0.7541},{"stockId":3000000006768,"date":"2024-08-27T16:00:00.000Z","nv":0.746,"tnv":0.746},{"stockId":3000000006768,"date":"2024-08-26T16:00:00.000Z","nv":0.7496,"tnv":0.7496},{"stockId":3000000006768,"date":"2024-08-25T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000006768,"date":"2024-08-22T16:00:00.000Z","nv":0.7455,"tnv":0.7455},{"stockId":3000000006768,"date":"2024-08-21T16:00:00.000Z","nv":0.7525,"tnv":0.7525},{"stockId":3000000006768,"date":"2024-08-20T16:00:00.000Z","nv":0.7462,"tnv":0.7462},{"stockId":3000000006768,"date":"2024-08-19T16:00:00.000Z","nv":0.7423,"tnv":0.7423},{"stockId":3000000006768,"date":"2024-08-18T16:00:00.000Z","nv":0.7474,"tnv":0.7474},{"stockId":3000000006768,"date":"2024-08-15T16:00:00.000Z","nv":0.7432,"tnv":0.7432},{"stockId":3000000006768,"date":"2024-08-14T16:00:00.000Z","nv":0.7358,"tnv":0.7358},{"stockId":3000000006768,"date":"2024-08-13T16:00:00.000Z","nv":0.7332,"tnv":0.7332},{"stockId":3000000006768,"date":"2024-08-12T16:00:00.000Z","nv":0.7438,"tnv":0.7438},{"stockId":3000000006768,"date":"2024-08-11T16:00:00.000Z","nv":0.7369,"tnv":0.7369},{"stockId":3000000006768,"date":"2024-08-08T16:00:00.000Z","nv":0.7374,"tnv":0.7374},{"stockId":3000000006768,"date":"2024-08-07T16:00:00.000Z","nv":0.7342,"tnv":0.7342},{"stockId":3000000006768,"date":"2024-08-06T16:00:00.000Z","nv":0.7338,"tnv":0.7338},{"stockId":3000000006768,"date":"2024-08-05T16:00:00.000Z","nv":0.7261,"tnv":0.7261},{"stockId":3000000006768,"date":"2024-08-04T16:00:00.000Z","nv":0.7161,"tnv":0.7161},{"stockId":3000000006768,"date":"2024-08-01T16:00:00.000Z","nv":0.7261,"tnv":0.7261},{"stockId":3000000006768,"date":"2024-07-31T16:00:00.000Z","nv":0.7398,"tnv":0.7398},{"stockId":3000000006768,"date":"2024-07-30T16:00:00.000Z","nv":0.7423,"tnv":0.7423},{"stockId":3000000006768,"date":"2024-07-29T16:00:00.000Z","nv":0.7223,"tnv":0.7223},{"stockId":3000000006768,"date":"2024-07-28T16:00:00.000Z","nv":0.7354,"tnv":0.7354},{"stockId":3000000006768,"date":"2024-07-25T16:00:00.000Z","nv":0.7324,"tnv":0.7324},{"stockId":3000000006768,"date":"2024-07-24T16:00:00.000Z","nv":0.7324,"tnv":0.7324},{"stockId":3000000006768,"date":"2024-07-23T16:00:00.000Z","nv":0.7474,"tnv":0.7474},{"stockId":3000000006768,"date":"2024-07-22T16:00:00.000Z","nv":0.7603,"tnv":0.7603},{"stockId":3000000006768,"date":"2024-07-21T16:00:00.000Z","nv":0.7731,"tnv":0.7731},{"stockId":3000000006768,"date":"2024-07-18T16:00:00.000Z","nv":0.7613,"tnv":0.7613},{"stockId":3000000006768,"date":"2024-07-17T16:00:00.000Z","nv":0.7711,"tnv":0.7711},{"stockId":3000000006768,"date":"2024-07-16T16:00:00.000Z","nv":0.7665,"tnv":0.7665},{"stockId":3000000006768,"date":"2024-07-15T16:00:00.000Z","nv":0.7698,"tnv":0.7698},{"stockId":3000000006768,"date":"2024-07-14T16:00:00.000Z","nv":0.7731,"tnv":0.7731},{"stockId":3000000006768,"date":"2024-07-11T16:00:00.000Z","nv":0.7799,"tnv":0.7799},{"stockId":3000000006768,"date":"2024-07-10T16:00:00.000Z","nv":0.7695,"tnv":0.7695},{"stockId":3000000006768,"date":"2024-07-09T16:00:00.000Z","nv":0.7536,"tnv":0.7536},{"stockId":3000000006768,"date":"2024-07-08T16:00:00.000Z","nv":0.7576,"tnv":0.7576},{"stockId":3000000006768,"date":"2024-07-07T16:00:00.000Z","nv":0.7527,"tnv":0.7527},{"stockId":3000000006768,"date":"2024-07-04T16:00:00.000Z","nv":0.7684,"tnv":0.7684},{"stockId":3000000006768,"date":"2024-07-03T16:00:00.000Z","nv":0.7674,"tnv":0.7674},{"stockId":3000000006768,"date":"2024-07-02T16:00:00.000Z","nv":0.7687,"tnv":0.7687},{"stockId":3000000006768,"date":"2024-07-01T16:00:00.000Z","nv":0.7648,"tnv":0.7648},{"stockId":3000000006768,"date":"2024-06-30T16:00:00.000Z","nv":0.7729,"tnv":0.7729},{"stockId":3000000006768,"date":"2024-06-27T16:00:00.000Z","nv":0.7723,"tnv":0.7723},{"stockId":3000000006768,"date":"2024-06-26T16:00:00.000Z","nv":0.7692,"tnv":0.7692},{"stockId":3000000006768,"date":"2024-06-25T16:00:00.000Z","nv":0.7834,"tnv":0.7834},{"stockId":3000000006768,"date":"2024-06-24T16:00:00.000Z","nv":0.7807,"tnv":0.7807},{"stockId":3000000006768,"date":"2024-06-23T16:00:00.000Z","nv":0.7827,"tnv":0.7827},{"stockId":3000000006768,"date":"2024-06-20T16:00:00.000Z","nv":0.7855,"tnv":0.7855},{"stockId":3000000006768,"date":"2024-06-19T16:00:00.000Z","nv":0.7946,"tnv":0.7946},{"stockId":3000000006768,"date":"2024-06-18T16:00:00.000Z","nv":0.8013,"tnv":0.8013},{"stockId":3000000006768,"date":"2024-06-17T16:00:00.000Z","nv":0.7918,"tnv":0.7918},{"stockId":3000000006768,"date":"2024-06-16T16:00:00.000Z","nv":0.7924,"tnv":0.7924}],"influencesList":[]}