window.pageData = {"startDate":"2024-04-22T20:34:00.809Z","endDate":"2026-04-22T20:34:00.809Z","stock":{"_id":3000000006775,"stockCode":"006775","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-31T16:00:00.000Z","setUpScale":6511720000,"market":"a","tickerId":6775,"custody":"中国工商银行股份有限公司","name":"前海开源优质成长混合型证券投资基金","shortName":"前海开源优质成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-08T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源优质成长混合","pinyin":"qhkyyzczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"managers":[{"name":"邱杰","stockType":"fund_manager","stockCode":"8801390870","exchange":"fm","tickerId":1710159160}],"hotMetrics":{"fss":{"stockId":3000000006775,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.18239999999999998,"f_ins_h_s_r_c_hy":-0.04080000000000003,"f_ins_h_s_r_c_1y":-0.03760000000000002,"f_ind_h_s_r":0.8176000000000001,"f_ind_h_s_r_c_hy":0.04080000000000006,"f_ind_h_s_r_c_1y":0.03760000000000008,"f_h_a":6456,"f_h_s_a":38283,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006775,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.9619058196357174,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.5751990402443015,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.9760505599290387,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.9832191780821918,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8595964448714869,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.7488323819408407,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.9610861042543923,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.8918601923528032,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.8575674188222344},"fp":{"stockId":3000000006775,"type":"fp","f_p_r_fys":-0.06983434183116766,"f_p_r_m1":0.03613259668508251,"f_p_r_m3":-0.1321610365571495,"f_p_r_m6":-0.12364485981308437,"f_p_r_y1":0.05111534581325006,"f_p_r_y3":-0.1961423060437203,"f_cagr_p_r_fs":-0.00910199147508528,"f_p_r_d1":-0.007913896802785647,"f_p_r_y2":0.14900134787403574,"f_p_r_y5":-0.26627543035993717,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000006775,"type":"ff","f_m_f":1421475,"f_m_f_r":0.012,"f_c_f":236912,"f_c_f_r":0.002,"f_m_a_c_f":1658387,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006775,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.9377,"f_nv_cr":0.006223843760060133},"f_as":{"stockId":3000000006775,"type":"f_as","f_tas":181584388.5213,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":688256,"holdings":12702,"marketCap":12486066,"netValueRatio":0.087,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":1000000000000883,"holdings":496000,"marketCap":12262409,"netValueRatio":0.0855,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":600547,"holdings":303400,"marketCap":12211850,"netValueRatio":0.0851,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":1000000000009988,"holdings":113400,"marketCap":11915057,"netValueRatio":0.083,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":605499,"holdings":55000,"marketCap":11289850,"netValueRatio":0.0787,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":1000000000009636,"holdings":387700,"marketCap":9879346,"netValueRatio":0.0688,"quarterlyChange":-0.41221995926680255,"stock":{"exchange":"hk","stockType":"company","stockCode":"09636","tickerId":9636,"name":"九方智投控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":601100,"holdings":81500,"marketCap":7824000,"netValueRatio":0.0545,"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":3000000006775,"stockId":975,"holdings":263300,"marketCap":7814744,"netValueRatio":0.0545,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":2536,"holdings":284200,"marketCap":7809816,"netValueRatio":0.0544,"quarterlyChange":-0.0747474747474739,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006775,"stockId":2126,"holdings":134700,"marketCap":5726097,"netValueRatio":0.0399,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}}],"lastFsMetrics":{"latestTurnoverRate":3.851995195930367,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"stockId":3000000006775,"date":"2026-04-21T16:00:00.000Z","nv":0.9377,"tnv":0.9377},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006775,"nv":0.9319,"tnv":0.9319},{"stockId":3000000006775,"date":"2026-04-19T16:00:00.000Z","nv":0.9421,"tnv":0.9421},{"stockId":3000000006775,"date":"2026-04-16T16:00:00.000Z","nv":0.9276,"tnv":0.9276},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006775,"nv":0.9246,"tnv":0.9246},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006775,"nv":0.9094,"tnv":0.9094},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006775,"nv":0.9137,"tnv":0.9137},{"stockId":3000000006775,"date":"2026-04-12T16:00:00.000Z","nv":0.9084,"tnv":0.9084},{"stockId":3000000006775,"date":"2026-04-09T16:00:00.000Z","nv":0.9101,"tnv":0.9101},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006775,"nv":0.9032,"tnv":0.9032},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006775,"nv":0.9043,"tnv":0.9043},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006775,"nv":0.8674,"tnv":0.8674},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006775,"nv":0.867,"tnv":0.867},{"stockId":3000000006775,"date":"2026-04-01T16:00:00.000Z","nv":0.8666,"tnv":0.8666},{"stockId":3000000006775,"date":"2026-03-31T16:00:00.000Z","nv":0.8814,"tnv":0.8814},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006775,"nv":0.8626,"tnv":0.8626},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006775,"nv":0.8802,"tnv":0.8802},{"stockId":3000000006775,"date":"2026-03-26T16:00:00.000Z","nv":0.8835,"tnv":0.8835},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006775,"nv":0.8796,"tnv":0.8796},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006775,"nv":0.9005,"tnv":0.9005},{"stockId":3000000006775,"date":"2026-03-23T16:00:00.000Z","nv":0.8862,"tnv":0.8862},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006775,"nv":0.8675,"tnv":0.8675},{"stockId":3000000006775,"date":"2026-03-19T16:00:00.000Z","nv":0.905,"tnv":0.905},{"stockId":3000000006775,"date":"2026-03-18T16:00:00.000Z","nv":0.9182,"tnv":0.9182},{"stockId":3000000006775,"date":"2026-03-17T16:00:00.000Z","nv":0.9456,"tnv":0.9456},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006775,"nv":0.9436,"tnv":0.9436},{"stockId":3000000006775,"date":"2026-03-15T16:00:00.000Z","nv":0.9532,"tnv":0.9532},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006775,"nv":0.959,"tnv":0.959},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006775,"nv":0.9699,"tnv":0.9699},{"stockId":3000000006775,"date":"2026-03-10T16:00:00.000Z","nv":0.9836,"tnv":0.9836},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006775,"nv":0.9877,"tnv":0.9877},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006775,"nv":0.9711,"tnv":0.9711},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006775,"nv":0.9807,"tnv":0.9807},{"stockId":3000000006775,"date":"2026-03-04T16:00:00.000Z","nv":0.9709,"tnv":0.9709},{"stockId":3000000006775,"date":"2026-03-03T16:00:00.000Z","nv":0.9604,"tnv":0.9604},{"stockId":3000000006775,"date":"2026-03-02T16:00:00.000Z","nv":0.97,"tnv":0.97},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006775,"nv":1.0011,"tnv":1.0011},{"stockId":3000000006775,"date":"2026-02-26T16:00:00.000Z","nv":0.9905,"tnv":0.9905},{"stockId":3000000006775,"date":"2026-02-25T16:00:00.000Z","nv":0.9926,"tnv":0.9926},{"stockId":3000000006775,"date":"2026-02-24T16:00:00.000Z","nv":0.9927,"tnv":0.9927},{"stockId":3000000006775,"date":"2026-02-23T16:00:00.000Z","nv":0.9893,"tnv":0.9893},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006775,"nv":0.9914,"tnv":0.9914},{"stockId":3000000006775,"date":"2026-02-11T16:00:00.000Z","nv":1.0056,"tnv":1.0056},{"stockId":3000000006775,"date":"2026-02-10T16:00:00.000Z","nv":0.9956,"tnv":0.9956},{"stockId":3000000006775,"date":"2026-02-09T16:00:00.000Z","nv":1.0008,"tnv":1.0008},{"stockId":3000000006775,"date":"2026-02-08T16:00:00.000Z","nv":0.9942,"tnv":0.9942},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006775,"nv":0.9743,"tnv":0.9743},{"stockId":3000000006775,"date":"2026-02-04T16:00:00.000Z","nv":0.984,"tnv":0.984},{"stockId":3000000006775,"date":"2026-02-03T16:00:00.000Z","nv":0.9944,"tnv":0.9944},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006775,"nv":0.9975,"tnv":0.9975},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006775,"nv":0.9926,"tnv":0.9926},{"stockId":3000000006775,"date":"2026-01-29T16:00:00.000Z","nv":1.0259,"tnv":1.0259},{"stockId":3000000006775,"date":"2026-01-28T16:00:00.000Z","nv":1.0624,"tnv":1.0624},{"stockId":3000000006775,"date":"2026-01-27T16:00:00.000Z","nv":1.0718,"tnv":1.0718},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006775,"nv":1.0571,"tnv":1.0571},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006775,"nv":1.0588,"tnv":1.0588},{"stockId":3000000006775,"date":"2026-01-22T16:00:00.000Z","nv":1.0884,"tnv":1.0884},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006775,"nv":1.0805,"tnv":1.0805},{"stockId":3000000006775,"date":"2026-01-20T16:00:00.000Z","nv":1.0872,"tnv":1.0872},{"stockId":3000000006775,"date":"2026-01-19T16:00:00.000Z","nv":1.0593,"tnv":1.0593},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006775,"nv":1.0797,"tnv":1.0797},{"stockId":3000000006775,"date":"2026-01-15T16:00:00.000Z","nv":1.0869,"tnv":1.0869},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006775,"nv":1.0885,"tnv":1.0885},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006775,"nv":1.0868,"tnv":1.0868},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006775,"nv":1.0716,"tnv":1.0716},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006775,"nv":1.0796,"tnv":1.0796},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006775,"nv":1.0669,"tnv":1.0669},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006775,"nv":1.0467,"tnv":1.0467},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006775,"nv":1.0487,"tnv":1.0487},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006775,"nv":1.0459,"tnv":1.0459},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006775,"nv":1.0366,"tnv":1.0366},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006775,"nv":1.0081,"tnv":1.0081},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006775,"nv":1.0235,"tnv":1.0235},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006775,"nv":1.012,"tnv":1.012},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006775,"nv":1.0169,"tnv":1.0169},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006775,"nv":1.0212,"tnv":1.0212},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006775,"nv":1.0228,"tnv":1.0228},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006775,"nv":1.018,"tnv":1.018},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006775,"nv":1.0113,"tnv":1.0113},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006775,"nv":1.0006,"tnv":1.0006},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006775,"nv":0.9973,"tnv":0.9973},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006775,"nv":1.0054,"tnv":1.0054},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006775,"nv":0.9941,"tnv":0.9941},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006775,"nv":1.0029,"tnv":1.0029},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006775,"nv":1.0244,"tnv":1.0244},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006775,"nv":1.0169,"tnv":1.0169},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006775,"nv":1.0267,"tnv":1.0267},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006775,"nv":1.026,"tnv":1.026},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006775,"nv":1.0293,"tnv":1.0293},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006775,"nv":1.0254,"tnv":1.0254},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006775,"nv":1.0228,"tnv":1.0228},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006775,"nv":1.0142,"tnv":1.0142},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006775,"nv":1.0232,"tnv":1.0232},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006775,"nv":1.0315,"tnv":1.0315},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006775,"nv":1.0299,"tnv":1.0299},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006775,"nv":1.0329,"tnv":1.0329},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006775,"nv":1.0271,"tnv":1.0271},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006775,"nv":1.013,"tnv":1.013},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006775,"nv":0.9953,"tnv":0.9953},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006775,"nv":0.9862,"tnv":0.9862},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006775,"nv":1.009,"tnv":1.009},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006775,"nv":1.0054,"tnv":1.0054},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006775,"nv":1.0079,"tnv":1.0079},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006775,"nv":1.0161,"tnv":1.0161},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006775,"nv":1.0299,"tnv":1.0299},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006775,"nv":1.0454,"tnv":1.0454},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006775,"nv":1.0299,"tnv":1.0299},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006775,"nv":1.0248,"tnv":1.0248},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006775,"nv":1.0333,"tnv":1.0333},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006775,"nv":1.0349,"tnv":1.0349},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006775,"nv":1.0426,"tnv":1.0426},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006775,"nv":1.0287,"tnv":1.0287},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006775,"nv":1.0287,"tnv":1.0287},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006775,"nv":1.0449,"tnv":1.0449},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006775,"nv":1.0401,"tnv":1.0401},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006775,"nv":1.0498,"tnv":1.0498},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006775,"nv":1.0682,"tnv":1.0682},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006775,"nv":1.0585,"tnv":1.0585},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006775,"nv":1.0725,"tnv":1.0725},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006775,"nv":1.068,"tnv":1.068},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006775,"nv":1.0615,"tnv":1.0615},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006775,"nv":1.07,"tnv":1.07},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006775,"nv":1.072,"tnv":1.072},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006775,"nv":1.0655,"tnv":1.0655},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006775,"nv":1.0692,"tnv":1.0692},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006775,"nv":1.092,"tnv":1.092},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006775,"nv":1.0924,"tnv":1.0924},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006775,"nv":1.0738,"tnv":1.0738},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006775,"nv":1.1015,"tnv":1.1015},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006775,"nv":1.1069,"tnv":1.1069},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006775,"nv":1.1307,"tnv":1.1307},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006775,"nv":1.1281,"tnv":1.1281},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006775,"nv":1.1075,"tnv":1.1075},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006775,"nv":1.0865,"tnv":1.0865},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006775,"nv":1.1197,"tnv":1.1197},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006775,"nv":1.11,"tnv":1.11},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006775,"nv":1.0972,"tnv":1.0972},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006775,"nv":1.0987,"tnv":1.0987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006775,"nv":1.0852,"tnv":1.0852},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006775,"nv":1.1034,"tnv":1.1034},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006775,"nv":1.1057,"tnv":1.1057},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006775,"nv":1.101,"tnv":1.101},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006775,"nv":1.105,"tnv":1.105},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006775,"nv":1.11,"tnv":1.11},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006775,"nv":1.0945,"tnv":1.0945},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006775,"nv":1.094,"tnv":1.094},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006775,"nv":1.0968,"tnv":1.0968},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006775,"nv":1.0966,"tnv":1.0966},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006775,"nv":1.1067,"tnv":1.1067},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006775,"nv":1.0666,"tnv":1.0666},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006775,"nv":1.1259,"tnv":1.1259},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006775,"nv":1.1338,"tnv":1.1338},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006775,"nv":1.1475,"tnv":1.1475},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006775,"nv":1.1293,"tnv":1.1293},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006775,"nv":1.1256,"tnv":1.1256},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006775,"nv":1.1055,"tnv":1.1055},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006775,"nv":1.1455,"tnv":1.1455},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006775,"nv":1.1681,"tnv":1.1681},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006775,"nv":1.134,"tnv":1.134},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006775,"nv":1.0967,"tnv":1.0967},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006775,"nv":1.0929,"tnv":1.0929},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006775,"nv":1.1047,"tnv":1.1047},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006775,"nv":1.101,"tnv":1.101},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006775,"nv":1.0771,"tnv":1.0771},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006775,"nv":1.0579,"tnv":1.0579},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006775,"nv":1.0407,"tnv":1.0407},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006775,"nv":1.0302,"tnv":1.0302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006775,"nv":1.0171,"tnv":1.0171},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006775,"nv":1.0158,"tnv":1.0158},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006775,"nv":1.0199,"tnv":1.0199},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006775,"nv":1.0223,"tnv":1.0223},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006775,"nv":1.0205,"tnv":1.0205},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006775,"nv":1.0254,"tnv":1.0254},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006775,"nv":1.0182,"tnv":1.0182},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006775,"nv":1.0161,"tnv":1.0161},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006775,"nv":0.9992,"tnv":0.9992},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006775,"nv":1.0103,"tnv":1.0103},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006775,"nv":0.988,"tnv":0.988},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006775,"nv":0.9849,"tnv":0.9849},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006775,"nv":0.977,"tnv":0.977},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006775,"nv":0.97,"tnv":0.97},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006775,"nv":0.979,"tnv":0.979},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006775,"nv":0.971,"tnv":0.971},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006775,"nv":0.9651,"tnv":0.9651},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006775,"nv":0.9599,"tnv":0.9599},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006775,"nv":0.9417,"tnv":0.9417},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006775,"nv":0.9368,"tnv":0.9368},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006775,"nv":0.941,"tnv":0.941},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006775,"nv":0.9344,"tnv":0.9344},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006775,"nv":0.9325,"tnv":0.9325},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006775,"nv":0.9336,"tnv":0.9336},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006775,"nv":0.9325,"tnv":0.9325},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006775,"nv":0.9202,"tnv":0.9202},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006775,"nv":0.9206,"tnv":0.9206},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006775,"nv":0.9198,"tnv":0.9198},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006775,"nv":0.9145,"tnv":0.9145},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006775,"nv":0.9194,"tnv":0.9194},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006775,"nv":0.9154,"tnv":0.9154},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006775,"nv":0.9121,"tnv":0.9121},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006775,"nv":0.9163,"tnv":0.9163},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006775,"nv":0.9208,"tnv":0.9208},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006775,"nv":0.914,"tnv":0.914},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006775,"nv":0.9073,"tnv":0.9073},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006775,"nv":0.9011,"tnv":0.9011},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006775,"nv":0.8999,"tnv":0.8999},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006775,"nv":0.9052,"tnv":0.9052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006775,"nv":0.9052,"tnv":0.9052},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006775,"nv":0.9096,"tnv":0.9096},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006775,"nv":0.9109,"tnv":0.9109},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006775,"nv":0.9218,"tnv":0.9218},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006775,"nv":0.9233,"tnv":0.9233},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006775,"nv":0.9193,"tnv":0.9193},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006775,"nv":0.9252,"tnv":0.9252},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006775,"nv":0.9191,"tnv":0.9191},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006775,"nv":0.923,"tnv":0.923},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006775,"nv":0.9215,"tnv":0.9215},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006775,"nv":0.9112,"tnv":0.9112},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006775,"nv":0.9082,"tnv":0.9082},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006775,"nv":0.9117,"tnv":0.9117},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006775,"nv":0.9047,"tnv":0.9047},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006775,"nv":0.9066,"tnv":0.9066},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006775,"nv":0.9112,"tnv":0.9112},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006775,"nv":0.9256,"tnv":0.9256},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006775,"nv":0.9155,"tnv":0.9155},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006775,"nv":0.923,"tnv":0.923},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006775,"nv":0.9137,"tnv":0.9137},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006775,"nv":0.9066,"tnv":0.9066},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006775,"nv":0.9081,"tnv":0.9081},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006775,"nv":0.9056,"tnv":0.9056},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006775,"nv":0.913,"tnv":0.913},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006775,"nv":0.9059,"tnv":0.9059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006775,"nv":0.9144,"tnv":0.9144},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006775,"nv":0.901,"tnv":0.901},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006775,"nv":0.9057,"tnv":0.9057},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006775,"nv":0.9024,"tnv":0.9024},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006775,"nv":0.9053,"tnv":0.9053},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006775,"nv":0.8937,"tnv":0.8937},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006775,"nv":0.8848,"tnv":0.8848},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006775,"nv":0.8823,"tnv":0.8823},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006775,"nv":0.8851,"tnv":0.8851},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006775,"nv":0.8842,"tnv":0.8842},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006775,"nv":0.8954,"tnv":0.8954},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006775,"nv":0.8921,"tnv":0.8921},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006775,"nv":0.8937,"tnv":0.8937},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006775,"nv":0.8823,"tnv":0.8823},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006775,"nv":0.8884,"tnv":0.8884},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006775,"nv":0.8922,"tnv":0.8922},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006775,"nv":0.8933,"tnv":0.8933},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006775,"nv":0.899,"tnv":0.899},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006775,"nv":0.8772,"tnv":0.8772},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006775,"nv":0.865,"tnv":0.865},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006775,"nv":0.8566,"tnv":0.8566},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006775,"nv":0.8389,"tnv":0.8389},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006775,"nv":0.8293,"tnv":0.8293},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006775,"nv":0.9044,"tnv":0.9044},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006775,"nv":0.9125,"tnv":0.9125},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006775,"nv":0.912,"tnv":0.912},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006775,"nv":0.9106,"tnv":0.9106},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006775,"nv":0.9118,"tnv":0.9118},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006775,"nv":0.9119,"tnv":0.9119},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006775,"nv":0.9059,"tnv":0.9059},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006775,"nv":0.8966,"tnv":0.8966},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006775,"nv":0.918,"tnv":0.918},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006775,"nv":0.9132,"tnv":0.9132},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006775,"nv":0.9373,"tnv":0.9373},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006775,"nv":0.9422,"tnv":0.9422},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006775,"nv":0.9527,"tnv":0.9527},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006775,"nv":0.9391,"tnv":0.9391},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006775,"nv":0.9465,"tnv":0.9465},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006775,"nv":0.9241,"tnv":0.9241},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006775,"nv":0.9416,"tnv":0.9416},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006775,"nv":0.9487,"tnv":0.9487},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006775,"nv":0.9402,"tnv":0.9402},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006775,"nv":0.9477,"tnv":0.9477},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006775,"nv":0.9549,"tnv":0.9549},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006775,"nv":0.9223,"tnv":0.9223},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006775,"nv":0.8966,"tnv":0.8966},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006775,"nv":0.8959,"tnv":0.8959},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006775,"nv":0.8979,"tnv":0.8979},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006775,"nv":0.9376,"tnv":0.9376},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006775,"nv":0.9388,"tnv":0.9388},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006775,"nv":0.9326,"tnv":0.9326},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006775,"nv":0.9359,"tnv":0.9359},{"stockId":3000000006775,"date":"2025-02-20T16:00:00.000Z","nv":0.9415,"tnv":0.9415},{"stockId":3000000006775,"date":"2025-02-19T16:00:00.000Z","nv":0.9335,"tnv":0.9335},{"stockId":3000000006775,"date":"2025-02-18T16:00:00.000Z","nv":0.9365,"tnv":0.9365},{"stockId":3000000006775,"date":"2025-02-17T16:00:00.000Z","nv":0.9327,"tnv":0.9327},{"stockId":3000000006775,"date":"2025-02-16T16:00:00.000Z","nv":0.9371,"tnv":0.9371},{"stockId":3000000006775,"date":"2025-02-13T16:00:00.000Z","nv":0.9393,"tnv":0.9393},{"stockId":3000000006775,"date":"2025-02-12T16:00:00.000Z","nv":0.9277,"tnv":0.9277},{"stockId":3000000006775,"date":"2025-02-11T16:00:00.000Z","nv":0.9382,"tnv":0.9382},{"stockId":3000000006775,"date":"2025-02-10T16:00:00.000Z","nv":0.9255,"tnv":0.9255},{"stockId":3000000006775,"date":"2025-02-09T16:00:00.000Z","nv":0.94,"tnv":0.94},{"stockId":3000000006775,"date":"2025-02-06T16:00:00.000Z","nv":0.9415,"tnv":0.9415},{"stockId":3000000006775,"date":"2025-02-05T16:00:00.000Z","nv":0.9306,"tnv":0.9306},{"stockId":3000000006775,"date":"2025-02-04T16:00:00.000Z","nv":0.9233,"tnv":0.9233},{"stockId":3000000006775,"date":"2025-01-26T16:00:00.000Z","nv":0.9381,"tnv":0.9381},{"stockId":3000000006775,"date":"2025-01-23T16:00:00.000Z","nv":0.9569,"tnv":0.9569},{"stockId":3000000006775,"date":"2025-01-22T16:00:00.000Z","nv":0.9443,"tnv":0.9443},{"stockId":3000000006775,"date":"2025-01-21T16:00:00.000Z","nv":0.9528,"tnv":0.9528},{"stockId":3000000006775,"date":"2025-01-20T16:00:00.000Z","nv":0.9504,"tnv":0.9504},{"stockId":3000000006775,"date":"2025-01-19T16:00:00.000Z","nv":0.9408,"tnv":0.9408},{"stockId":3000000006775,"date":"2025-01-16T16:00:00.000Z","nv":0.9276,"tnv":0.9276},{"stockId":3000000006775,"date":"2025-01-15T16:00:00.000Z","nv":0.9221,"tnv":0.9221},{"stockId":3000000006775,"date":"2025-01-14T16:00:00.000Z","nv":0.8983,"tnv":0.8983},{"stockId":3000000006775,"date":"2025-01-13T16:00:00.000Z","nv":0.9098,"tnv":0.9098},{"stockId":3000000006775,"date":"2025-01-12T16:00:00.000Z","nv":0.8895,"tnv":0.8895},{"stockId":3000000006775,"date":"2025-01-09T16:00:00.000Z","nv":0.8915,"tnv":0.8915},{"stockId":3000000006775,"date":"2025-01-08T16:00:00.000Z","nv":0.9099,"tnv":0.9099},{"stockId":3000000006775,"date":"2025-01-07T16:00:00.000Z","nv":0.9124,"tnv":0.9124},{"stockId":3000000006775,"date":"2025-01-06T16:00:00.000Z","nv":0.9184,"tnv":0.9184},{"stockId":3000000006775,"date":"2025-01-05T16:00:00.000Z","nv":0.8977,"tnv":0.8977},{"stockId":3000000006775,"date":"2025-01-02T16:00:00.000Z","nv":0.8968,"tnv":0.8968},{"stockId":3000000006775,"date":"2025-01-01T16:00:00.000Z","nv":0.9053,"tnv":0.9053},{"stockId":3000000006775,"date":"2024-12-30T16:00:00.000Z","nv":0.9229,"tnv":0.9229},{"stockId":3000000006775,"date":"2024-12-29T16:00:00.000Z","nv":0.9415,"tnv":0.9415},{"stockId":3000000006775,"date":"2024-12-26T16:00:00.000Z","nv":0.9505,"tnv":0.9505},{"stockId":3000000006775,"date":"2024-12-25T16:00:00.000Z","nv":0.952,"tnv":0.952},{"stockId":3000000006775,"date":"2024-12-24T16:00:00.000Z","nv":0.9329,"tnv":0.9329},{"stockId":3000000006775,"date":"2024-12-23T16:00:00.000Z","nv":0.9369,"tnv":0.9369},{"stockId":3000000006775,"date":"2024-12-22T16:00:00.000Z","nv":0.929,"tnv":0.929},{"stockId":3000000006775,"date":"2024-12-19T16:00:00.000Z","nv":0.9321,"tnv":0.9321},{"stockId":3000000006775,"date":"2024-12-18T16:00:00.000Z","nv":0.9365,"tnv":0.9365},{"stockId":3000000006775,"date":"2024-12-17T16:00:00.000Z","nv":0.9336,"tnv":0.9336},{"stockId":3000000006775,"date":"2024-12-16T16:00:00.000Z","nv":0.9373,"tnv":0.9373},{"stockId":3000000006775,"date":"2024-12-15T16:00:00.000Z","nv":0.9347,"tnv":0.9347},{"stockId":3000000006775,"date":"2024-12-12T16:00:00.000Z","nv":0.9468,"tnv":0.9468},{"stockId":3000000006775,"date":"2024-12-11T16:00:00.000Z","nv":0.9625,"tnv":0.9625},{"stockId":3000000006775,"date":"2024-12-10T16:00:00.000Z","nv":0.952,"tnv":0.952},{"stockId":3000000006775,"date":"2024-12-09T16:00:00.000Z","nv":0.935,"tnv":0.935},{"stockId":3000000006775,"date":"2024-12-08T16:00:00.000Z","nv":0.9359,"tnv":0.9359},{"stockId":3000000006775,"date":"2024-12-05T16:00:00.000Z","nv":0.9413,"tnv":0.9413},{"stockId":3000000006775,"date":"2024-12-04T16:00:00.000Z","nv":0.9375,"tnv":0.9375},{"stockId":3000000006775,"date":"2024-12-03T16:00:00.000Z","nv":0.9207,"tnv":0.9207},{"stockId":3000000006775,"date":"2024-12-02T16:00:00.000Z","nv":0.9279,"tnv":0.9279},{"stockId":3000000006775,"date":"2024-12-01T16:00:00.000Z","nv":0.9326,"tnv":0.9326},{"stockId":3000000006775,"date":"2024-11-28T16:00:00.000Z","nv":0.9148,"tnv":0.9148},{"stockId":3000000006775,"date":"2024-11-27T16:00:00.000Z","nv":0.8972,"tnv":0.8972},{"stockId":3000000006775,"date":"2024-11-26T16:00:00.000Z","nv":0.9137,"tnv":0.9137},{"stockId":3000000006775,"date":"2024-11-25T16:00:00.000Z","nv":0.8954,"tnv":0.8954},{"stockId":3000000006775,"date":"2024-11-24T16:00:00.000Z","nv":0.896,"tnv":0.896},{"stockId":3000000006775,"date":"2024-11-21T16:00:00.000Z","nv":0.9163,"tnv":0.9163},{"stockId":3000000006775,"date":"2024-11-20T16:00:00.000Z","nv":0.9474,"tnv":0.9474},{"stockId":3000000006775,"date":"2024-11-19T16:00:00.000Z","nv":0.9448,"tnv":0.9448},{"stockId":3000000006775,"date":"2024-11-18T16:00:00.000Z","nv":0.9396,"tnv":0.9396},{"stockId":3000000006775,"date":"2024-11-17T16:00:00.000Z","nv":0.9208,"tnv":0.9208},{"stockId":3000000006775,"date":"2024-11-14T16:00:00.000Z","nv":0.9471,"tnv":0.9471},{"stockId":3000000006775,"date":"2024-11-13T16:00:00.000Z","nv":0.9836,"tnv":0.9836},{"stockId":3000000006775,"date":"2024-11-12T16:00:00.000Z","nv":1.0138,"tnv":1.0138},{"stockId":3000000006775,"date":"2024-11-11T16:00:00.000Z","nv":0.9884,"tnv":0.9884},{"stockId":3000000006775,"date":"2024-11-10T16:00:00.000Z","nv":1.0027,"tnv":1.0027},{"stockId":3000000006775,"date":"2024-11-07T16:00:00.000Z","nv":0.9839,"tnv":0.9839},{"stockId":3000000006775,"date":"2024-11-06T16:00:00.000Z","nv":0.9893,"tnv":0.9893},{"stockId":3000000006775,"date":"2024-11-05T16:00:00.000Z","nv":0.9599,"tnv":0.9599},{"stockId":3000000006775,"date":"2024-11-04T16:00:00.000Z","nv":0.9766,"tnv":0.9766},{"stockId":3000000006775,"date":"2024-11-03T16:00:00.000Z","nv":0.9399,"tnv":0.9399},{"stockId":3000000006775,"date":"2024-10-31T16:00:00.000Z","nv":0.9137,"tnv":0.9137},{"stockId":3000000006775,"date":"2024-10-30T16:00:00.000Z","nv":0.9258,"tnv":0.9258},{"stockId":3000000006775,"date":"2024-10-29T16:00:00.000Z","nv":0.9143,"tnv":0.9143},{"stockId":3000000006775,"date":"2024-10-28T16:00:00.000Z","nv":0.9133,"tnv":0.9133},{"stockId":3000000006775,"date":"2024-10-27T16:00:00.000Z","nv":0.9225,"tnv":0.9225},{"stockId":3000000006775,"date":"2024-10-24T16:00:00.000Z","nv":0.9258,"tnv":0.9258},{"stockId":3000000006775,"date":"2024-10-23T16:00:00.000Z","nv":0.9183,"tnv":0.9183},{"stockId":3000000006775,"date":"2024-10-22T16:00:00.000Z","nv":0.9213,"tnv":0.9213},{"stockId":3000000006775,"date":"2024-10-21T16:00:00.000Z","nv":0.9286,"tnv":0.9286},{"stockId":3000000006775,"date":"2024-10-20T16:00:00.000Z","nv":0.914,"tnv":0.914},{"stockId":3000000006775,"date":"2024-10-17T16:00:00.000Z","nv":0.9132,"tnv":0.9132},{"stockId":3000000006775,"date":"2024-10-16T16:00:00.000Z","nv":0.8681,"tnv":0.8681},{"stockId":3000000006775,"date":"2024-10-15T16:00:00.000Z","nv":0.8714,"tnv":0.8714},{"stockId":3000000006775,"date":"2024-10-14T16:00:00.000Z","nv":0.8879,"tnv":0.8879},{"stockId":3000000006775,"date":"2024-10-13T16:00:00.000Z","nv":0.9155,"tnv":0.9155},{"stockId":3000000006775,"date":"2024-10-10T16:00:00.000Z","nv":0.9063,"tnv":0.9063},{"stockId":3000000006775,"date":"2024-10-09T16:00:00.000Z","nv":0.9201,"tnv":0.9201},{"stockId":3000000006775,"date":"2024-10-08T16:00:00.000Z","nv":0.9378,"tnv":0.9378},{"stockId":3000000006775,"date":"2024-10-07T16:00:00.000Z","nv":1.004,"tnv":1.004},{"stockId":3000000006775,"date":"2024-09-29T16:00:00.000Z","nv":0.9125,"tnv":0.9125},{"stockId":3000000006775,"date":"2024-09-26T16:00:00.000Z","nv":0.8243,"tnv":0.8243},{"stockId":3000000006775,"date":"2024-09-25T16:00:00.000Z","nv":0.784,"tnv":0.784},{"stockId":3000000006775,"date":"2024-09-24T16:00:00.000Z","nv":0.7568,"tnv":0.7568},{"stockId":3000000006775,"date":"2024-09-23T16:00:00.000Z","nv":0.7559,"tnv":0.7559},{"stockId":3000000006775,"date":"2024-09-22T16:00:00.000Z","nv":0.7234,"tnv":0.7234},{"stockId":3000000006775,"date":"2024-09-19T16:00:00.000Z","nv":0.7223,"tnv":0.7223},{"stockId":3000000006775,"date":"2024-09-18T16:00:00.000Z","nv":0.7245,"tnv":0.7245},{"stockId":3000000006775,"date":"2024-09-17T16:00:00.000Z","nv":0.7241,"tnv":0.7241},{"stockId":3000000006775,"date":"2024-09-12T16:00:00.000Z","nv":0.7259,"tnv":0.7259},{"stockId":3000000006775,"date":"2024-09-11T16:00:00.000Z","nv":0.7206,"tnv":0.7206},{"stockId":3000000006775,"date":"2024-09-10T16:00:00.000Z","nv":0.7227,"tnv":0.7227},{"stockId":3000000006775,"date":"2024-09-09T16:00:00.000Z","nv":0.7276,"tnv":0.7276},{"stockId":3000000006775,"date":"2024-09-08T16:00:00.000Z","nv":0.7231,"tnv":0.7231},{"stockId":3000000006775,"date":"2024-09-05T16:00:00.000Z","nv":0.7234,"tnv":0.7234},{"stockId":3000000006775,"date":"2024-09-04T16:00:00.000Z","nv":0.728,"tnv":0.728},{"stockId":3000000006775,"date":"2024-09-03T16:00:00.000Z","nv":0.7261,"tnv":0.7261},{"stockId":3000000006775,"date":"2024-09-02T16:00:00.000Z","nv":0.732,"tnv":0.732},{"stockId":3000000006775,"date":"2024-09-01T16:00:00.000Z","nv":0.7255,"tnv":0.7255},{"stockId":3000000006775,"date":"2024-08-29T16:00:00.000Z","nv":0.7395,"tnv":0.7395},{"stockId":3000000006775,"date":"2024-08-28T16:00:00.000Z","nv":0.7275,"tnv":0.7275},{"stockId":3000000006775,"date":"2024-08-27T16:00:00.000Z","nv":0.7296,"tnv":0.7296},{"stockId":3000000006775,"date":"2024-08-26T16:00:00.000Z","nv":0.737,"tnv":0.737},{"stockId":3000000006775,"date":"2024-08-25T16:00:00.000Z","nv":0.7472,"tnv":0.7472},{"stockId":3000000006775,"date":"2024-08-22T16:00:00.000Z","nv":0.7539,"tnv":0.7539},{"stockId":3000000006775,"date":"2024-08-21T16:00:00.000Z","nv":0.7526,"tnv":0.7526},{"stockId":3000000006775,"date":"2024-08-20T16:00:00.000Z","nv":0.7622,"tnv":0.7622},{"stockId":3000000006775,"date":"2024-08-19T16:00:00.000Z","nv":0.7629,"tnv":0.7629},{"stockId":3000000006775,"date":"2024-08-18T16:00:00.000Z","nv":0.7716,"tnv":0.7716},{"stockId":3000000006775,"date":"2024-08-15T16:00:00.000Z","nv":0.7695,"tnv":0.7695},{"stockId":3000000006775,"date":"2024-08-14T16:00:00.000Z","nv":0.7571,"tnv":0.7571},{"stockId":3000000006775,"date":"2024-08-13T16:00:00.000Z","nv":0.7491,"tnv":0.7491},{"stockId":3000000006775,"date":"2024-08-12T16:00:00.000Z","nv":0.7546,"tnv":0.7546},{"stockId":3000000006775,"date":"2024-08-11T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000006775,"date":"2024-08-08T16:00:00.000Z","nv":0.75,"tnv":0.75},{"stockId":3000000006775,"date":"2024-08-07T16:00:00.000Z","nv":0.7486,"tnv":0.7486},{"stockId":3000000006775,"date":"2024-08-06T16:00:00.000Z","nv":0.7534,"tnv":0.7534},{"stockId":3000000006775,"date":"2024-08-05T16:00:00.000Z","nv":0.7465,"tnv":0.7465},{"stockId":3000000006775,"date":"2024-08-04T16:00:00.000Z","nv":0.7386,"tnv":0.7386},{"stockId":3000000006775,"date":"2024-08-01T16:00:00.000Z","nv":0.7629,"tnv":0.7629},{"stockId":3000000006775,"date":"2024-07-31T16:00:00.000Z","nv":0.7856,"tnv":0.7856},{"stockId":3000000006775,"date":"2024-07-30T16:00:00.000Z","nv":0.7923,"tnv":0.7923},{"stockId":3000000006775,"date":"2024-07-29T16:00:00.000Z","nv":0.7672,"tnv":0.7672},{"stockId":3000000006775,"date":"2024-07-28T16:00:00.000Z","nv":0.7789,"tnv":0.7789},{"stockId":3000000006775,"date":"2024-07-25T16:00:00.000Z","nv":0.7706,"tnv":0.7706},{"stockId":3000000006775,"date":"2024-07-24T16:00:00.000Z","nv":0.7616,"tnv":0.7616},{"stockId":3000000006775,"date":"2024-07-23T16:00:00.000Z","nv":0.7713,"tnv":0.7713},{"stockId":3000000006775,"date":"2024-07-22T16:00:00.000Z","nv":0.7845,"tnv":0.7845},{"stockId":3000000006775,"date":"2024-07-21T16:00:00.000Z","nv":0.8052,"tnv":0.8052},{"stockId":3000000006775,"date":"2024-07-18T16:00:00.000Z","nv":0.7962,"tnv":0.7962},{"stockId":3000000006775,"date":"2024-07-17T16:00:00.000Z","nv":0.8173,"tnv":0.8173},{"stockId":3000000006775,"date":"2024-07-16T16:00:00.000Z","nv":0.8155,"tnv":0.8155},{"stockId":3000000006775,"date":"2024-07-15T16:00:00.000Z","nv":0.8251,"tnv":0.8251},{"stockId":3000000006775,"date":"2024-07-14T16:00:00.000Z","nv":0.8084,"tnv":0.8084},{"stockId":3000000006775,"date":"2024-07-11T16:00:00.000Z","nv":0.8173,"tnv":0.8173},{"stockId":3000000006775,"date":"2024-07-10T16:00:00.000Z","nv":0.8202,"tnv":0.8202},{"stockId":3000000006775,"date":"2024-07-09T16:00:00.000Z","nv":0.8133,"tnv":0.8133},{"stockId":3000000006775,"date":"2024-07-08T16:00:00.000Z","nv":0.805,"tnv":0.805},{"stockId":3000000006775,"date":"2024-07-07T16:00:00.000Z","nv":0.7897,"tnv":0.7897},{"stockId":3000000006775,"date":"2024-07-04T16:00:00.000Z","nv":0.7906,"tnv":0.7906},{"stockId":3000000006775,"date":"2024-07-03T16:00:00.000Z","nv":0.7826,"tnv":0.7826},{"stockId":3000000006775,"date":"2024-07-02T16:00:00.000Z","nv":0.794,"tnv":0.794},{"stockId":3000000006775,"date":"2024-07-01T16:00:00.000Z","nv":0.7985,"tnv":0.7985},{"stockId":3000000006775,"date":"2024-06-30T16:00:00.000Z","nv":0.803,"tnv":0.803},{"stockId":3000000006775,"date":"2024-06-27T16:00:00.000Z","nv":0.7909,"tnv":0.7909},{"stockId":3000000006775,"date":"2024-06-26T16:00:00.000Z","nv":0.7811,"tnv":0.7811},{"stockId":3000000006775,"date":"2024-06-25T16:00:00.000Z","nv":0.7959,"tnv":0.7959},{"stockId":3000000006775,"date":"2024-06-24T16:00:00.000Z","nv":0.7809,"tnv":0.7809},{"stockId":3000000006775,"date":"2024-06-23T16:00:00.000Z","nv":0.7974,"tnv":0.7974},{"stockId":3000000006775,"date":"2024-06-20T16:00:00.000Z","nv":0.8159,"tnv":0.8159},{"stockId":3000000006775,"date":"2024-06-19T16:00:00.000Z","nv":0.8166,"tnv":0.8166},{"stockId":3000000006775,"date":"2024-06-18T16:00:00.000Z","nv":0.8229,"tnv":0.8229},{"stockId":3000000006775,"date":"2024-06-17T16:00:00.000Z","nv":0.8236,"tnv":0.8236},{"stockId":3000000006775,"date":"2024-06-16T16:00:00.000Z","nv":0.8099,"tnv":0.8099},{"stockId":3000000006775,"date":"2024-06-13T16:00:00.000Z","nv":0.8083,"tnv":0.8083},{"stockId":3000000006775,"date":"2024-06-12T16:00:00.000Z","nv":0.7994,"tnv":0.7994},{"stockId":3000000006775,"date":"2024-06-11T16:00:00.000Z","nv":0.7975,"tnv":0.7975},{"stockId":3000000006775,"date":"2024-06-10T16:00:00.000Z","nv":0.7944,"tnv":0.7944},{"stockId":3000000006775,"date":"2024-06-06T16:00:00.000Z","nv":0.7931,"tnv":0.7931},{"stockId":3000000006775,"date":"2024-06-05T16:00:00.000Z","nv":0.7992,"tnv":0.7992},{"stockId":3000000006775,"date":"2024-06-04T16:00:00.000Z","nv":0.8022,"tnv":0.8022},{"stockId":3000000006775,"date":"2024-06-03T16:00:00.000Z","nv":0.8058,"tnv":0.8058},{"stockId":3000000006775,"date":"2024-06-02T16:00:00.000Z","nv":0.8037,"tnv":0.8037},{"stockId":3000000006775,"date":"2024-05-30T16:00:00.000Z","nv":0.799,"tnv":0.799},{"stockId":3000000006775,"date":"2024-05-29T16:00:00.000Z","nv":0.7983,"tnv":0.7983},{"stockId":3000000006775,"date":"2024-05-28T16:00:00.000Z","nv":0.796,"tnv":0.796},{"stockId":3000000006775,"date":"2024-05-27T16:00:00.000Z","nv":0.7982,"tnv":0.7982},{"stockId":3000000006775,"date":"2024-05-26T16:00:00.000Z","nv":0.8091,"tnv":0.8091},{"stockId":3000000006775,"date":"2024-05-23T16:00:00.000Z","nv":0.8029,"tnv":0.8029},{"stockId":3000000006775,"date":"2024-05-22T16:00:00.000Z","nv":0.8205,"tnv":0.8205},{"stockId":3000000006775,"date":"2024-05-21T16:00:00.000Z","nv":0.8309,"tnv":0.8309},{"stockId":3000000006775,"date":"2024-05-20T16:00:00.000Z","nv":0.8302,"tnv":0.8302},{"stockId":3000000006775,"date":"2024-05-19T16:00:00.000Z","nv":0.8318,"tnv":0.8318},{"stockId":3000000006775,"date":"2024-05-16T16:00:00.000Z","nv":0.8222,"tnv":0.8222},{"stockId":3000000006775,"date":"2024-05-15T16:00:00.000Z","nv":0.8122,"tnv":0.8122},{"stockId":3000000006775,"date":"2024-05-14T16:00:00.000Z","nv":0.8091,"tnv":0.8091},{"stockId":3000000006775,"date":"2024-05-13T16:00:00.000Z","nv":0.8192,"tnv":0.8192},{"stockId":3000000006775,"date":"2024-05-12T16:00:00.000Z","nv":0.8195,"tnv":0.8195},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006775,"nv":0.8194,"tnv":0.8194},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006775,"nv":0.8299,"tnv":0.8299},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006775,"nv":0.8199,"tnv":0.8199},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006775,"nv":0.8271,"tnv":0.8271},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006775,"nv":0.8474,"tnv":0.8474},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006775,"nv":0.8404,"tnv":0.8404},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006775,"nv":0.8534,"tnv":0.8534},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006775,"nv":0.8484,"tnv":0.8484},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006775,"nv":0.8215,"tnv":0.8215},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006775,"nv":0.8281,"tnv":0.8281}],"influencesList":[]}