window.pageData = {"startDate":"2024-06-24T18:08:39.556Z","endDate":"2026-06-24T18:08:39.556Z","stock":{"_id":3000000005961,"stockCode":"005961","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-31T16:00:00.000Z","setUpScale":341153000,"market":"a","tickerId":5961,"custody":"中国农业银行股份有限公司","name":"博时量化价值股票型证券投资基金","shortName":"博时量化价值股票C","fundSecondLevel":"company","fundStatus":"normal","inceptionDate":"2018-06-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bslhjzgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"杨振建","stockType":"fund_manager","stockCode":"8801606306","exchange":"fm","tickerId":252610182420}],"hotMetrics":{"fss":{"stockId":3000000005961,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8743000000000001,"f_ind_h_s_r":0.1257,"f_h_a":540,"f_h_s_a":139577,"f_ind_h_s_r_c_1y":0.0754,"f_ind_h_s_r_c_hy":-0.07879999999999998,"f_ins_h_s_r_c_1y":-0.07539999999999991,"f_ins_h_s_r_c_hy":0.07880000000000009,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005961,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.30789994601403636,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.31145604859119286,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.4116521739130435,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.3335152838427948,"f_p_r_y1_ssc":4773,"f_p_r_y1_ssrp":0.3633696563285834,"f_p_r_y2_ssc":3614,"f_p_r_y2_ssrp":0.3692222529753667,"f_p_r_y3_ssc":2932,"f_p_r_y3_ssrp":0.24189696349368817,"f_p_r_y5_ssc":1842,"f_p_r_y5_ssrp":0.17273221075502446,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.4371575626764071},"fp":{"stockId":3000000005961,"type":"fp","f_p_r_fys":0.16619391438886022,"f_p_r_m1":0.030299578539697114,"f_p_r_m3":0.12773517860482508,"f_p_r_m6":0.16446733183134854,"f_p_r_y1":0.48301846082224387,"f_p_r_y3":0.6280167119973756,"f_cagr_p_r_fs":0.1005014148909904,"f_p_r_d1":0.002552852014359619,"f_p_r_y5":0.4695945886854489,"f_p_r_y2":0.7214213918351868,"last_data_date":"2026-06-23T16:00:00.000Z","f_i_d":"2018-06-25T16:00:00.000Z"},"ff":{"stockId":3000000005961,"type":"ff","f_m_f":812094,"f_m_f_r":0.009,"f_c_f":180465,"f_c_f_r":0.002,"f_m_a_c_f":992559,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.009,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000005961,"type":"f_nlacan","f_nv_d":"2026-06-23T16:00:00.000Z","f_nv":1.809,"f_nv_cr":0.014070295420146817},"f_as":{"stockId":3000000005961,"type":"f_as","f_tas":59123710.2066,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005960,"stockCode":"005960","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-31T16:00:00.000Z","setUpScale":341153000,"market":"a","tickerId":5960,"custody":"中国农业银行股份有限公司","name":"博时量化价值股票型证券投资基金","shortName":"博时量化价值股票(005960)","fundSecondLevel":"company","__csrcFundId":5420,"fundStatus":"normal","lastUpdated":"2026-04-30T19:55:46.830Z","masterFundFlag":1,"inceptionDate":"2018-06-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时量化价值股票","pinyin":"bslhjzgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":792,"holdings":43500,"marketCap":1609500,"netValueRatio":0.0159,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":300308,"holdings":2600,"marketCap":1480466,"netValueRatio":0.0146,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":603259,"holdings":14900,"marketCap":1461690,"netValueRatio":0.0144,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":601899,"holdings":39600,"marketCap":1295712,"netValueRatio":0.0128,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":601872,"holdings":75400,"marketCap":1233544,"netValueRatio":0.0122,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":300972,"holdings":6500,"marketCap":1186250,"netValueRatio":0.0117,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":2709,"holdings":24500,"marketCap":1127000,"netValueRatio":0.0111,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":688208,"holdings":33994,"marketCap":1069111,"netValueRatio":0.0106,"quarterlyChange":-0.14538043478260854,"stock":{"stockCode":"688208","tickerId":688208,"exchange":"sh","stockType":"company","name":"道通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":3010,"holdings":34500,"marketCap":1064325,"netValueRatio":0.0105,"quarterlyChange":-0.1178152702316273,"stock":{"stockCode":"003010","tickerId":3010,"exchange":"sz","stockType":"company","name":"若羽臣"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockId":2028,"holdings":5200,"marketCap":1050400,"netValueRatio":0.0104,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}}],"bondHoldings":[{"_id":"69e8f95f1398d7984300087b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005960,"stockCode":"019773","stockName":"25国债08","holdings":19000,"marketCap":1925221,"netValueRatio":0.019,"lastUpdated":"2026-04-22T16:37:51.582Z"}]},"metricsName":"nv","priceMetricsList":[{"stockId":3000000005961,"date":"2026-06-23T16:00:00.000Z","nv":1.809,"tnv":2.0327},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005961,"nv":1.7839,"tnv":2.0076},{"stockId":3000000005961,"date":"2026-06-21T16:00:00.000Z","nv":1.8235,"tnv":2.0472},{"stockId":3000000005961,"date":"2026-06-17T16:00:00.000Z","nv":1.7792,"tnv":2.0029},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005961,"nv":1.7657,"tnv":1.9894},{"stockId":3000000005961,"date":"2026-06-15T16:00:00.000Z","nv":1.7441,"tnv":1.9678},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005961,"nv":1.7407,"tnv":1.9644},{"stockId":3000000005961,"date":"2026-06-11T16:00:00.000Z","nv":1.6893,"tnv":1.913},{"stockId":3000000005961,"date":"2026-06-10T16:00:00.000Z","nv":1.6619,"tnv":1.8856},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005961,"nv":1.6672,"tnv":1.8909},{"stockId":3000000005961,"date":"2026-06-08T16:00:00.000Z","nv":1.681,"tnv":1.9047},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005961,"nv":1.6465,"tnv":1.8702},{"stockId":3000000005961,"date":"2026-06-04T16:00:00.000Z","nv":1.6881,"tnv":1.9118},{"stockId":3000000005961,"date":"2026-06-03T16:00:00.000Z","nv":1.7131,"tnv":1.9368},{"stockId":3000000005961,"date":"2026-06-02T16:00:00.000Z","nv":1.7275,"tnv":1.9512},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005961,"nv":1.7266,"tnv":1.9503},{"stockId":3000000005961,"date":"2026-05-31T16:00:00.000Z","nv":1.7214,"tnv":1.9451},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005961,"nv":1.7223,"tnv":1.946},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005961,"nv":1.7365,"tnv":1.9602},{"stockId":3000000005961,"date":"2026-05-26T16:00:00.000Z","nv":1.7354,"tnv":1.9591},{"stockId":3000000005961,"date":"2026-05-25T16:00:00.000Z","nv":1.7576,"tnv":1.9813},{"stockId":3000000005961,"date":"2026-05-24T16:00:00.000Z","nv":1.7571,"tnv":1.9808},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005961,"nv":1.7558,"tnv":1.9795},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005961,"nv":1.7274,"tnv":1.9511},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005961,"nv":1.7653,"tnv":1.989},{"stockId":3000000005961,"date":"2026-05-18T16:00:00.000Z","nv":1.7584,"tnv":1.9821},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005961,"nv":1.7536,"tnv":1.9773},{"stockId":3000000005961,"date":"2026-05-14T16:00:00.000Z","nv":1.7604,"tnv":1.9841},{"stockId":3000000005961,"date":"2026-05-13T16:00:00.000Z","nv":1.789,"tnv":2.0127},{"stockId":3000000005961,"date":"2026-05-12T16:00:00.000Z","nv":1.8187,"tnv":2.0424},{"stockId":3000000005961,"date":"2026-05-11T16:00:00.000Z","nv":1.8022,"tnv":2.0259},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005961,"nv":1.8061,"tnv":2.0298},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005961,"nv":1.7878,"tnv":2.0115},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005961,"nv":1.8007,"tnv":2.0244},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005961,"nv":1.7993,"tnv":2.023},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005961,"nv":1.7674,"tnv":1.9911},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005961,"nv":1.7752,"tnv":1.9989},{"stockId":3000000005961,"date":"2026-04-27T16:00:00.000Z","nv":1.7393,"tnv":1.963},{"stockId":3000000005961,"date":"2026-04-26T16:00:00.000Z","nv":1.7471,"tnv":1.9708},{"stockId":3000000005961,"date":"2026-04-23T16:00:00.000Z","nv":1.7458,"tnv":1.9695},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005961,"nv":1.747,"tnv":1.9707},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005961,"nv":1.7673,"tnv":1.991},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005961,"nv":1.7505,"tnv":1.9742},{"stockId":3000000005961,"date":"2026-04-19T16:00:00.000Z","nv":1.7409,"tnv":1.9646},{"stockId":3000000005961,"date":"2026-04-16T16:00:00.000Z","nv":1.7392,"tnv":1.9629},{"stockId":3000000005961,"date":"2026-04-15T16:00:00.000Z","nv":1.7351,"tnv":1.9588},{"stockId":3000000005961,"date":"2026-04-14T16:00:00.000Z","nv":1.7039,"tnv":1.9276},{"stockId":3000000005961,"date":"2026-04-13T16:00:00.000Z","nv":1.7139,"tnv":1.9376},{"stockId":3000000005961,"date":"2026-04-12T16:00:00.000Z","nv":1.6958,"tnv":1.9195},{"stockId":3000000005961,"date":"2026-04-09T16:00:00.000Z","nv":1.6967,"tnv":1.9204},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005961,"nv":1.6758,"tnv":1.8995},{"stockId":3000000005961,"date":"2026-04-07T16:00:00.000Z","nv":1.676,"tnv":1.8997},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005961,"nv":1.6191,"tnv":1.8428},{"stockId":3000000005961,"date":"2026-04-02T16:00:00.000Z","nv":1.6096,"tnv":1.8333},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005961,"nv":1.6213,"tnv":1.845},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005961,"nv":1.6381,"tnv":1.8618},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005961,"nv":1.6042,"tnv":1.8279},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005961,"nv":1.6308,"tnv":1.8545},{"stockId":3000000005961,"date":"2026-03-26T16:00:00.000Z","nv":1.6303,"tnv":1.854},{"stockId":3000000005961,"date":"2026-03-25T16:00:00.000Z","nv":1.6147,"tnv":1.8384},{"stockId":3000000005961,"date":"2026-03-24T16:00:00.000Z","nv":1.6333,"tnv":1.857},{"stockId":3000000005961,"date":"2026-03-23T16:00:00.000Z","nv":1.6041,"tnv":1.8278},{"stockId":3000000005961,"date":"2026-03-22T16:00:00.000Z","nv":1.5663,"tnv":1.79},{"stockId":3000000005961,"date":"2026-03-19T16:00:00.000Z","nv":1.6297,"tnv":1.8534},{"stockId":3000000005961,"date":"2026-03-18T16:00:00.000Z","nv":1.6373,"tnv":1.861},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005961,"nv":1.6733,"tnv":1.897},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005961,"nv":1.656,"tnv":1.8797},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005961,"nv":1.6815,"tnv":1.9052},{"stockId":3000000005961,"date":"2026-03-12T16:00:00.000Z","nv":1.6849,"tnv":1.9086},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005961,"nv":1.693,"tnv":1.9167},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005961,"nv":1.7016,"tnv":1.9253},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005961,"nv":1.6969,"tnv":1.9206},{"stockId":3000000005961,"date":"2026-03-08T16:00:00.000Z","nv":1.6654,"tnv":1.8891},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005961,"nv":1.6825,"tnv":1.9062},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005961,"nv":1.6749,"tnv":1.8986},{"stockId":3000000005961,"date":"2026-03-03T16:00:00.000Z","nv":1.6621,"tnv":1.8858},{"stockId":3000000005961,"date":"2026-03-02T16:00:00.000Z","nv":1.6792,"tnv":1.9029},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005961,"nv":1.7178,"tnv":1.9415},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005961,"nv":1.7169,"tnv":1.9406},{"stockId":3000000005961,"date":"2026-02-25T16:00:00.000Z","nv":1.7143,"tnv":1.938},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005961,"nv":1.7041,"tnv":1.9278},{"stockId":3000000005961,"date":"2026-02-23T16:00:00.000Z","nv":1.6849,"tnv":1.9086},{"stockId":3000000005961,"date":"2026-02-12T16:00:00.000Z","nv":1.6635,"tnv":1.8872},{"stockId":3000000005961,"date":"2026-02-11T16:00:00.000Z","nv":1.6852,"tnv":1.9089},{"stockId":3000000005961,"date":"2026-02-10T16:00:00.000Z","nv":1.6758,"tnv":1.8995},{"stockId":3000000005961,"date":"2026-02-09T16:00:00.000Z","nv":1.6738,"tnv":1.8975},{"stockId":3000000005961,"date":"2026-02-08T16:00:00.000Z","nv":1.6743,"tnv":1.898},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005961,"nv":1.648,"tnv":1.8717},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005961,"nv":1.6434,"tnv":1.8671},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005961,"nv":1.6655,"tnv":1.8892},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005961,"nv":1.6602,"tnv":1.8839},{"stockId":3000000005961,"date":"2026-02-01T16:00:00.000Z","nv":1.6307,"tnv":1.8544},{"stockId":3000000005961,"date":"2026-01-29T16:00:00.000Z","nv":1.6846,"tnv":1.9083},{"stockId":3000000005961,"date":"2026-01-28T16:00:00.000Z","nv":1.7002,"tnv":1.9239},{"stockId":3000000005961,"date":"2026-01-27T16:00:00.000Z","nv":1.7139,"tnv":1.9376},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005961,"nv":1.7084,"tnv":1.9321},{"stockId":3000000005961,"date":"2026-01-25T16:00:00.000Z","nv":1.7029,"tnv":1.9266},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005961,"nv":1.7059,"tnv":1.9296},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005961,"nv":1.6934,"tnv":1.9171},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005961,"nv":1.6855,"tnv":1.9092},{"stockId":3000000005961,"date":"2026-01-19T16:00:00.000Z","nv":1.6668,"tnv":1.8905},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005961,"nv":1.6718,"tnv":1.8955},{"stockId":3000000005961,"date":"2026-01-15T16:00:00.000Z","nv":1.6547,"tnv":1.8784},{"stockId":3000000005961,"date":"2026-01-14T16:00:00.000Z","nv":1.6498,"tnv":1.8735},{"stockId":3000000005961,"date":"2026-01-13T16:00:00.000Z","nv":1.6352,"tnv":1.8589},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005961,"nv":1.6262,"tnv":1.8499},{"stockId":3000000005961,"date":"2026-01-11T16:00:00.000Z","nv":1.6365,"tnv":1.8602},{"stockId":3000000005961,"date":"2026-01-08T16:00:00.000Z","nv":1.6247,"tnv":1.8484},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005961,"nv":1.6062,"tnv":1.8299},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005961,"nv":1.6159,"tnv":1.8396},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005961,"nv":1.6105,"tnv":1.8342},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005961,"nv":1.5846,"tnv":1.8083},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005961,"nv":1.5512,"tnv":1.7749},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005961,"nv":1.5564,"tnv":1.7801},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005961,"nv":1.5577,"tnv":1.7814},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005961,"nv":1.5628,"tnv":1.7865},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005961,"nv":1.5611,"tnv":1.7848},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005961,"nv":1.5535,"tnv":1.7772},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005961,"nv":1.5427,"tnv":1.7664},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005961,"nv":1.5383,"tnv":1.762},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005961,"nv":1.5228,"tnv":1.7465},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005961,"nv":1.5112,"tnv":1.7349},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005961,"nv":1.5185,"tnv":1.7422},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005961,"nv":1.4883,"tnv":1.712},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005961,"nv":1.5087,"tnv":1.7324},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005961,"nv":1.5153,"tnv":1.739},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005961,"nv":1.506,"tnv":1.7297},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005961,"nv":1.5231,"tnv":1.7468},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005961,"nv":1.5188,"tnv":1.7425},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005961,"nv":1.5222,"tnv":1.7459},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005961,"nv":1.5085,"tnv":1.7322},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005961,"nv":1.4905,"tnv":1.7142},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005961,"nv":1.4879,"tnv":1.7116},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005961,"nv":1.491,"tnv":1.7147},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005961,"nv":1.4981,"tnv":1.7218},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005961,"nv":1.4857,"tnv":1.7094},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005961,"nv":1.4739,"tnv":1.6976},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005961,"nv":1.4723,"tnv":1.696},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005961,"nv":1.4662,"tnv":1.6899},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005961,"nv":1.449,"tnv":1.6727},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005961,"nv":1.4413,"tnv":1.665},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005961,"nv":1.4875,"tnv":1.7112},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005961,"nv":1.4949,"tnv":1.7186},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005961,"nv":1.4962,"tnv":1.7199},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005961,"nv":1.5106,"tnv":1.7343},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005961,"nv":1.5201,"tnv":1.7438},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005961,"nv":1.5397,"tnv":1.7634},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005961,"nv":1.5249,"tnv":1.7486},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005961,"nv":1.5261,"tnv":1.7498},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005961,"nv":1.5351,"tnv":1.7588},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005961,"nv":1.5341,"tnv":1.7578},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005961,"nv":1.5368,"tnv":1.7605},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005961,"nv":1.5187,"tnv":1.7424},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005961,"nv":1.5113,"tnv":1.735},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005961,"nv":1.5231,"tnv":1.7468},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005961,"nv":1.5177,"tnv":1.7414},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005961,"nv":1.5235,"tnv":1.7472},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005961,"nv":1.533,"tnv":1.7567},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005961,"nv":1.529,"tnv":1.7527},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005961,"nv":1.5353,"tnv":1.759},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005961,"nv":1.5312,"tnv":1.7549},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005961,"nv":1.527,"tnv":1.7507},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005961,"nv":1.5217,"tnv":1.7454},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005961,"nv":1.5211,"tnv":1.7448},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005961,"nv":1.5002,"tnv":1.7239},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005961,"nv":1.491,"tnv":1.7147},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005961,"nv":1.5093,"tnv":1.733},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005961,"nv":1.5161,"tnv":1.7398},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005961,"nv":1.4942,"tnv":1.7179},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005961,"nv":1.5191,"tnv":1.7428},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005961,"nv":1.5282,"tnv":1.7519},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005961,"nv":1.5689,"tnv":1.7926},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005961,"nv":1.5554,"tnv":1.7791},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005961,"nv":1.5489,"tnv":1.7726},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005961,"nv":1.5231,"tnv":1.7468},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005961,"nv":1.5465,"tnv":1.7702},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005961,"nv":1.5341,"tnv":1.7578},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005961,"nv":1.5104,"tnv":1.7341},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005961,"nv":1.5107,"tnv":1.7344},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005961,"nv":1.5062,"tnv":1.7299},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005961,"nv":1.5068,"tnv":1.7305},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005961,"nv":1.5205,"tnv":1.7442},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005961,"nv":1.5108,"tnv":1.7345},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005961,"nv":1.5637,"tnv":1.7292},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005961,"nv":1.5657,"tnv":1.7312},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005961,"nv":1.5745,"tnv":1.74},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005961,"nv":1.5243,"tnv":1.6898},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005961,"nv":1.5164,"tnv":1.6819},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005961,"nv":1.5342,"tnv":1.6997},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005961,"nv":1.5361,"tnv":1.7016},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005961,"nv":1.4782,"tnv":1.6437},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005961,"nv":1.5293,"tnv":1.6948},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005961,"nv":1.5296,"tnv":1.6951},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005961,"nv":1.5675,"tnv":1.733},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005961,"nv":1.5481,"tnv":1.7136},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005961,"nv":1.5314,"tnv":1.6969},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005961,"nv":1.4878,"tnv":1.6533},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005961,"nv":1.4944,"tnv":1.6599},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005961,"nv":1.4991,"tnv":1.6646},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005961,"nv":1.4645,"tnv":1.63},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005961,"nv":1.4397,"tnv":1.6052},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005961,"nv":1.4429,"tnv":1.6084},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005961,"nv":1.429,"tnv":1.5945},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005961,"nv":1.4287,"tnv":1.5942},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005961,"nv":1.414,"tnv":1.5795},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005961,"nv":1.396,"tnv":1.5615},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005961,"nv":1.4106,"tnv":1.5761},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005961,"nv":1.4034,"tnv":1.5689},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005961,"nv":1.3991,"tnv":1.5646},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005961,"nv":1.389,"tnv":1.5545},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005961,"nv":1.3851,"tnv":1.5506},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005961,"nv":1.3859,"tnv":1.5514},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005961,"nv":1.3762,"tnv":1.5417},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005961,"nv":1.3658,"tnv":1.5313},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005961,"nv":1.3556,"tnv":1.5211},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005961,"nv":1.3546,"tnv":1.5201},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005961,"nv":1.3761,"tnv":1.5416},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005961,"nv":1.3786,"tnv":1.5441},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005961,"nv":1.3736,"tnv":1.5391},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005961,"nv":1.3654,"tnv":1.5309},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005961,"nv":1.3601,"tnv":1.5256},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005961,"nv":1.3523,"tnv":1.5178},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005961,"nv":1.3517,"tnv":1.5172},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005961,"nv":1.348,"tnv":1.5135},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005961,"nv":1.3387,"tnv":1.5042},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005961,"nv":1.3328,"tnv":1.4983},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005961,"nv":1.3204,"tnv":1.4859},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005961,"nv":1.3165,"tnv":1.482},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005961,"nv":1.3138,"tnv":1.4793},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005961,"nv":1.308,"tnv":1.4735},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005961,"nv":1.3052,"tnv":1.4707},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005961,"nv":1.3001,"tnv":1.4656},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005961,"nv":1.3023,"tnv":1.4678},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005961,"nv":1.2906,"tnv":1.4561},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005961,"nv":1.2906,"tnv":1.4561},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005961,"nv":1.29,"tnv":1.4555},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005961,"nv":1.2831,"tnv":1.4486},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005961,"nv":1.2858,"tnv":1.4513},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005961,"nv":1.2802,"tnv":1.4457},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005961,"nv":1.2709,"tnv":1.4364},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005961,"nv":1.2752,"tnv":1.4407},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005961,"nv":1.2778,"tnv":1.4433},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005961,"nv":1.2665,"tnv":1.432},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005961,"nv":1.2529,"tnv":1.4184},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005961,"nv":1.246,"tnv":1.4115},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005961,"nv":1.2434,"tnv":1.4089},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005961,"nv":1.255,"tnv":1.4205},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005961,"nv":1.2552,"tnv":1.4207},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005961,"nv":1.2562,"tnv":1.4217},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005961,"nv":1.2523,"tnv":1.4178},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005961,"nv":1.264,"tnv":1.4295},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005961,"nv":1.2625,"tnv":1.428},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005961,"nv":1.2559,"tnv":1.4214},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005961,"nv":1.2613,"tnv":1.4268},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005961,"nv":1.2579,"tnv":1.4234},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005961,"nv":1.2572,"tnv":1.4227},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005961,"nv":1.2558,"tnv":1.4213},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005961,"nv":1.2483,"tnv":1.4138},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005961,"nv":1.2451,"tnv":1.4106},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005961,"nv":1.2526,"tnv":1.4181},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005961,"nv":1.2463,"tnv":1.4118},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005961,"nv":1.2452,"tnv":1.4107},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005961,"nv":1.2469,"tnv":1.4124},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005961,"nv":1.2491,"tnv":1.4146},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005961,"nv":1.2594,"tnv":1.4249},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005961,"nv":1.2631,"tnv":1.4286},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005961,"nv":1.2599,"tnv":1.4254},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005961,"nv":1.2525,"tnv":1.418},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005961,"nv":1.2536,"tnv":1.4191},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005961,"nv":1.2557,"tnv":1.4212},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005961,"nv":1.2662,"tnv":1.4317},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005961,"nv":1.2573,"tnv":1.4228},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005961,"nv":1.2558,"tnv":1.4213},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005961,"nv":1.2442,"tnv":1.4097},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005961,"nv":1.2489,"tnv":1.4144},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005961,"nv":1.24,"tnv":1.4055},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005961,"nv":1.2342,"tnv":1.3997},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005961,"nv":1.223,"tnv":1.3885},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005961,"nv":1.2232,"tnv":1.3887},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005961,"nv":1.2206,"tnv":1.3861},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005961,"nv":1.2224,"tnv":1.3879},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005961,"nv":1.2209,"tnv":1.3864},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005961,"nv":1.2194,"tnv":1.3849},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005961,"nv":1.2209,"tnv":1.3864},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005961,"nv":1.2188,"tnv":1.3843},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005961,"nv":1.2184,"tnv":1.3839},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005961,"nv":1.2202,"tnv":1.3857},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005961,"nv":1.2194,"tnv":1.3849},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005961,"nv":1.2155,"tnv":1.381},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005961,"nv":1.2129,"tnv":1.3784},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005961,"nv":1.209,"tnv":1.3745},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005961,"nv":1.2077,"tnv":1.3732},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005961,"nv":1.1925,"tnv":1.358},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005961,"nv":1.1852,"tnv":1.3507},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005961,"nv":1.1628,"tnv":1.3283},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005961,"nv":1.238,"tnv":1.4035},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005961,"nv":1.2423,"tnv":1.4078},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005961,"nv":1.2404,"tnv":1.4059},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005961,"nv":1.2419,"tnv":1.4074},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005961,"nv":1.2489,"tnv":1.4144},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005961,"nv":1.2555,"tnv":1.421},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005961,"nv":1.2537,"tnv":1.4192},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005961,"nv":1.2552,"tnv":1.4207},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005961,"nv":1.2544,"tnv":1.4199},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005961,"nv":1.257,"tnv":1.4225},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005961,"nv":1.2673,"tnv":1.4328},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005961,"nv":1.273,"tnv":1.4385},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005961,"nv":1.2728,"tnv":1.4383},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005961,"nv":1.2714,"tnv":1.4369},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005961,"nv":1.2744,"tnv":1.4399},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005961,"nv":1.2555,"tnv":1.421},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005961,"nv":1.263,"tnv":1.4285},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005961,"nv":1.2623,"tnv":1.4278},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005961,"nv":1.2567,"tnv":1.4222},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005961,"nv":1.2535,"tnv":1.419},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005961,"nv":1.2543,"tnv":1.4198},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005961,"nv":1.2388,"tnv":1.4043},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005961,"nv":1.2383,"tnv":1.4038},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005961,"nv":1.2302,"tnv":1.3957},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005961,"nv":1.2231,"tnv":1.3886},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005961,"nv":1.2444,"tnv":1.4099},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005961,"nv":1.2481,"tnv":1.4136},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005961,"nv":1.2376,"tnv":1.4031},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005961,"nv":1.2503,"tnv":1.4158},{"stockId":3000000005961,"date":"2025-02-20T16:00:00.000Z","nv":1.2517,"tnv":1.4172},{"stockId":3000000005961,"date":"2025-02-19T16:00:00.000Z","nv":1.2335,"tnv":1.399},{"stockId":3000000005961,"date":"2025-02-18T16:00:00.000Z","nv":1.2288,"tnv":1.3943},{"stockId":3000000005961,"date":"2025-02-17T16:00:00.000Z","nv":1.2148,"tnv":1.3803},{"stockId":3000000005961,"date":"2025-02-16T16:00:00.000Z","nv":1.2352,"tnv":1.4007},{"stockId":3000000005961,"date":"2025-02-13T16:00:00.000Z","nv":1.2265,"tnv":1.392},{"stockId":3000000005961,"date":"2025-02-12T16:00:00.000Z","nv":1.221,"tnv":1.3865},{"stockId":3000000005961,"date":"2025-02-11T16:00:00.000Z","nv":1.2298,"tnv":1.3953},{"stockId":3000000005961,"date":"2025-02-10T16:00:00.000Z","nv":1.2169,"tnv":1.3824},{"stockId":3000000005961,"date":"2025-02-09T16:00:00.000Z","nv":1.2239,"tnv":1.3894},{"stockId":3000000005961,"date":"2025-02-06T16:00:00.000Z","nv":1.2108,"tnv":1.3763},{"stockId":3000000005961,"date":"2025-02-05T16:00:00.000Z","nv":1.1987,"tnv":1.3642},{"stockId":3000000005961,"date":"2025-02-04T16:00:00.000Z","nv":1.182,"tnv":1.3475},{"stockId":3000000005961,"date":"2025-01-26T16:00:00.000Z","nv":1.1799,"tnv":1.3454},{"stockId":3000000005961,"date":"2025-01-23T16:00:00.000Z","nv":1.183,"tnv":1.3485},{"stockId":3000000005961,"date":"2025-01-22T16:00:00.000Z","nv":1.1698,"tnv":1.3353},{"stockId":3000000005961,"date":"2025-01-21T16:00:00.000Z","nv":1.1671,"tnv":1.3326},{"stockId":3000000005961,"date":"2025-01-20T16:00:00.000Z","nv":1.1759,"tnv":1.3414},{"stockId":3000000005961,"date":"2025-01-19T16:00:00.000Z","nv":1.1807,"tnv":1.3462},{"stockId":3000000005961,"date":"2025-01-16T16:00:00.000Z","nv":1.1801,"tnv":1.3456},{"stockId":3000000005961,"date":"2025-01-15T16:00:00.000Z","nv":1.1816,"tnv":1.3471},{"stockId":3000000005961,"date":"2025-01-14T16:00:00.000Z","nv":1.1784,"tnv":1.3439},{"stockId":3000000005961,"date":"2025-01-13T16:00:00.000Z","nv":1.1813,"tnv":1.3468},{"stockId":3000000005961,"date":"2025-01-12T16:00:00.000Z","nv":1.1578,"tnv":1.3233},{"stockId":3000000005961,"date":"2025-01-09T16:00:00.000Z","nv":1.1633,"tnv":1.3288},{"stockId":3000000005961,"date":"2025-01-08T16:00:00.000Z","nv":1.1772,"tnv":1.3427},{"stockId":3000000005961,"date":"2025-01-07T16:00:00.000Z","nv":1.1822,"tnv":1.3477},{"stockId":3000000005961,"date":"2025-01-06T16:00:00.000Z","nv":1.179,"tnv":1.3445},{"stockId":3000000005961,"date":"2025-01-05T16:00:00.000Z","nv":1.1709,"tnv":1.3364},{"stockId":3000000005961,"date":"2025-01-02T16:00:00.000Z","nv":1.1719,"tnv":1.3374},{"stockId":3000000005961,"date":"2025-01-01T16:00:00.000Z","nv":1.1856,"tnv":1.3511},{"stockId":3000000005961,"date":"2024-12-30T16:00:00.000Z","nv":1.2134,"tnv":1.3789},{"stockId":3000000005961,"date":"2024-12-29T16:00:00.000Z","nv":1.2316,"tnv":1.3971},{"stockId":3000000005961,"date":"2024-12-26T16:00:00.000Z","nv":1.2266,"tnv":1.3921},{"stockId":3000000005961,"date":"2024-12-25T16:00:00.000Z","nv":1.2283,"tnv":1.3938},{"stockId":3000000005961,"date":"2024-12-24T16:00:00.000Z","nv":1.2306,"tnv":1.3961},{"stockId":3000000005961,"date":"2024-12-23T16:00:00.000Z","nv":1.2269,"tnv":1.3924},{"stockId":3000000005961,"date":"2024-12-22T16:00:00.000Z","nv":1.2114,"tnv":1.3769},{"stockId":3000000005961,"date":"2024-12-19T16:00:00.000Z","nv":1.227,"tnv":1.3925},{"stockId":3000000005961,"date":"2024-12-18T16:00:00.000Z","nv":1.2245,"tnv":1.39},{"stockId":3000000005961,"date":"2024-12-17T16:00:00.000Z","nv":1.2257,"tnv":1.3912},{"stockId":3000000005961,"date":"2024-12-16T16:00:00.000Z","nv":1.2209,"tnv":1.3864},{"stockId":3000000005961,"date":"2024-12-15T16:00:00.000Z","nv":1.2414,"tnv":1.4069},{"stockId":3000000005961,"date":"2024-12-12T16:00:00.000Z","nv":1.2428,"tnv":1.4083},{"stockId":3000000005961,"date":"2024-12-11T16:00:00.000Z","nv":1.2655,"tnv":1.431},{"stockId":3000000005961,"date":"2024-12-10T16:00:00.000Z","nv":1.2526,"tnv":1.4181},{"stockId":3000000005961,"date":"2024-12-09T16:00:00.000Z","nv":1.2508,"tnv":1.4163},{"stockId":3000000005961,"date":"2024-12-08T16:00:00.000Z","nv":1.2432,"tnv":1.4087},{"stockId":3000000005961,"date":"2024-12-05T16:00:00.000Z","nv":1.2496,"tnv":1.4151},{"stockId":3000000005961,"date":"2024-12-04T16:00:00.000Z","nv":1.2355,"tnv":1.401},{"stockId":3000000005961,"date":"2024-12-03T16:00:00.000Z","nv":1.2311,"tnv":1.3966},{"stockId":3000000005961,"date":"2024-12-02T16:00:00.000Z","nv":1.2406,"tnv":1.4061},{"stockId":3000000005961,"date":"2024-12-01T16:00:00.000Z","nv":1.233,"tnv":1.3985},{"stockId":3000000005961,"date":"2024-11-28T16:00:00.000Z","nv":1.2256,"tnv":1.3911},{"stockId":3000000005961,"date":"2024-11-27T16:00:00.000Z","nv":1.2156,"tnv":1.3811},{"stockId":3000000005961,"date":"2024-11-26T16:00:00.000Z","nv":1.2189,"tnv":1.3844},{"stockId":3000000005961,"date":"2024-11-25T16:00:00.000Z","nv":1.2041,"tnv":1.3696},{"stockId":3000000005961,"date":"2024-11-24T16:00:00.000Z","nv":1.2086,"tnv":1.3741},{"stockId":3000000005961,"date":"2024-11-21T16:00:00.000Z","nv":1.2043,"tnv":1.3698},{"stockId":3000000005961,"date":"2024-11-20T16:00:00.000Z","nv":1.2486,"tnv":1.4141},{"stockId":3000000005961,"date":"2024-11-19T16:00:00.000Z","nv":1.2468,"tnv":1.4123},{"stockId":3000000005961,"date":"2024-11-18T16:00:00.000Z","nv":1.232,"tnv":1.3975},{"stockId":3000000005961,"date":"2024-11-17T16:00:00.000Z","nv":1.2042,"tnv":1.3697},{"stockId":3000000005961,"date":"2024-11-14T16:00:00.000Z","nv":1.228,"tnv":1.3935},{"stockId":3000000005961,"date":"2024-11-13T16:00:00.000Z","nv":1.2543,"tnv":1.4198},{"stockId":3000000005961,"date":"2024-11-12T16:00:00.000Z","nv":1.2865,"tnv":1.452},{"stockId":3000000005961,"date":"2024-11-11T16:00:00.000Z","nv":1.2813,"tnv":1.4468},{"stockId":3000000005961,"date":"2024-11-10T16:00:00.000Z","nv":1.2954,"tnv":1.4609},{"stockId":3000000005961,"date":"2024-11-07T16:00:00.000Z","nv":1.2664,"tnv":1.4319},{"stockId":3000000005961,"date":"2024-11-06T16:00:00.000Z","nv":1.2678,"tnv":1.4333},{"stockId":3000000005961,"date":"2024-11-05T16:00:00.000Z","nv":1.2413,"tnv":1.4068},{"stockId":3000000005961,"date":"2024-11-04T16:00:00.000Z","nv":1.2436,"tnv":1.4091},{"stockId":3000000005961,"date":"2024-11-03T16:00:00.000Z","nv":1.2087,"tnv":1.3742},{"stockId":3000000005961,"date":"2024-10-31T16:00:00.000Z","nv":1.1879,"tnv":1.3534},{"stockId":3000000005961,"date":"2024-10-30T16:00:00.000Z","nv":1.2067,"tnv":1.3722},{"stockId":3000000005961,"date":"2024-10-29T16:00:00.000Z","nv":1.2032,"tnv":1.3687},{"stockId":3000000005961,"date":"2024-10-28T16:00:00.000Z","nv":1.212,"tnv":1.3775},{"stockId":3000000005961,"date":"2024-10-27T16:00:00.000Z","nv":1.2318,"tnv":1.3973},{"stockId":3000000005961,"date":"2024-10-24T16:00:00.000Z","nv":1.2225,"tnv":1.388},{"stockId":3000000005961,"date":"2024-10-23T16:00:00.000Z","nv":1.2056,"tnv":1.3711},{"stockId":3000000005961,"date":"2024-10-22T16:00:00.000Z","nv":1.2146,"tnv":1.3801},{"stockId":3000000005961,"date":"2024-10-21T16:00:00.000Z","nv":1.2125,"tnv":1.378},{"stockId":3000000005961,"date":"2024-10-20T16:00:00.000Z","nv":1.2053,"tnv":1.3708},{"stockId":3000000005961,"date":"2024-10-17T16:00:00.000Z","nv":1.1969,"tnv":1.3624},{"stockId":3000000005961,"date":"2024-10-16T16:00:00.000Z","nv":1.1545,"tnv":1.32},{"stockId":3000000005961,"date":"2024-10-15T16:00:00.000Z","nv":1.162,"tnv":1.3275},{"stockId":3000000005961,"date":"2024-10-14T16:00:00.000Z","nv":1.1708,"tnv":1.3363},{"stockId":3000000005961,"date":"2024-10-13T16:00:00.000Z","nv":1.1974,"tnv":1.3629},{"stockId":3000000005961,"date":"2024-10-10T16:00:00.000Z","nv":1.1724,"tnv":1.3379},{"stockId":3000000005961,"date":"2024-10-09T16:00:00.000Z","nv":1.2109,"tnv":1.3764},{"stockId":3000000005961,"date":"2024-10-08T16:00:00.000Z","nv":1.2065,"tnv":1.372},{"stockId":3000000005961,"date":"2024-10-07T16:00:00.000Z","nv":1.3105,"tnv":1.476},{"stockId":3000000005961,"date":"2024-09-29T16:00:00.000Z","nv":1.2172,"tnv":1.3827},{"stockId":3000000005961,"date":"2024-09-26T16:00:00.000Z","nv":1.1083,"tnv":1.2738},{"stockId":3000000005961,"date":"2024-09-25T16:00:00.000Z","nv":1.0594,"tnv":1.2249},{"stockId":3000000005961,"date":"2024-09-24T16:00:00.000Z","nv":1.0256,"tnv":1.1911},{"stockId":3000000005961,"date":"2024-09-23T16:00:00.000Z","nv":1.0159,"tnv":1.1814},{"stockId":3000000005961,"date":"2024-09-22T16:00:00.000Z","nv":0.9839,"tnv":1.1494},{"stockId":3000000005961,"date":"2024-09-19T16:00:00.000Z","nv":0.9843,"tnv":1.1498},{"stockId":3000000005961,"date":"2024-09-18T16:00:00.000Z","nv":0.9889,"tnv":1.1544},{"stockId":3000000005961,"date":"2024-09-17T16:00:00.000Z","nv":0.9807,"tnv":1.1462},{"stockId":3000000005961,"date":"2024-09-12T16:00:00.000Z","nv":0.98,"tnv":1.1455},{"stockId":3000000005961,"date":"2024-09-11T16:00:00.000Z","nv":0.9911,"tnv":1.1566},{"stockId":3000000005961,"date":"2024-09-10T16:00:00.000Z","nv":0.998,"tnv":1.1635},{"stockId":3000000005961,"date":"2024-09-09T16:00:00.000Z","nv":1.0031,"tnv":1.1686},{"stockId":3000000005961,"date":"2024-09-08T16:00:00.000Z","nv":0.9999,"tnv":1.1654},{"stockId":3000000005961,"date":"2024-09-05T16:00:00.000Z","nv":1.0093,"tnv":1.1748},{"stockId":3000000005961,"date":"2024-09-04T16:00:00.000Z","nv":1.0211,"tnv":1.1866},{"stockId":3000000005961,"date":"2024-09-03T16:00:00.000Z","nv":1.0177,"tnv":1.1832},{"stockId":3000000005961,"date":"2024-09-02T16:00:00.000Z","nv":1.0235,"tnv":1.189},{"stockId":3000000005961,"date":"2024-09-01T16:00:00.000Z","nv":1.0209,"tnv":1.1864},{"stockId":3000000005961,"date":"2024-08-29T16:00:00.000Z","nv":1.0331,"tnv":1.1986},{"stockId":3000000005961,"date":"2024-08-28T16:00:00.000Z","nv":1.0258,"tnv":1.1913},{"stockId":3000000005961,"date":"2024-08-27T16:00:00.000Z","nv":1.0298,"tnv":1.1953},{"stockId":3000000005961,"date":"2024-08-26T16:00:00.000Z","nv":1.0367,"tnv":1.2022},{"stockId":3000000005961,"date":"2024-08-25T16:00:00.000Z","nv":1.0404,"tnv":1.2059},{"stockId":3000000005961,"date":"2024-08-22T16:00:00.000Z","nv":1.0403,"tnv":1.2058},{"stockId":3000000005961,"date":"2024-08-21T16:00:00.000Z","nv":1.0373,"tnv":1.2028},{"stockId":3000000005961,"date":"2024-08-20T16:00:00.000Z","nv":1.0386,"tnv":1.2041},{"stockId":3000000005961,"date":"2024-08-19T16:00:00.000Z","nv":1.0416,"tnv":1.2071},{"stockId":3000000005961,"date":"2024-08-18T16:00:00.000Z","nv":1.0494,"tnv":1.2149},{"stockId":3000000005961,"date":"2024-08-15T16:00:00.000Z","nv":1.0457,"tnv":1.2112},{"stockId":3000000005961,"date":"2024-08-14T16:00:00.000Z","nv":1.0428,"tnv":1.2083},{"stockId":3000000005961,"date":"2024-08-13T16:00:00.000Z","nv":1.0337,"tnv":1.1992},{"stockId":3000000005961,"date":"2024-08-12T16:00:00.000Z","nv":1.0398,"tnv":1.2053},{"stockId":3000000005961,"date":"2024-08-11T16:00:00.000Z","nv":1.0383,"tnv":1.2038},{"stockId":3000000005961,"date":"2024-08-08T16:00:00.000Z","nv":1.039,"tnv":1.2045},{"stockId":3000000005961,"date":"2024-08-07T16:00:00.000Z","nv":1.044,"tnv":1.2095},{"stockId":3000000005961,"date":"2024-08-06T16:00:00.000Z","nv":1.0439,"tnv":1.2094},{"stockId":3000000005961,"date":"2024-08-05T16:00:00.000Z","nv":1.0433,"tnv":1.2088},{"stockId":3000000005961,"date":"2024-08-04T16:00:00.000Z","nv":1.0411,"tnv":1.2066},{"stockId":3000000005961,"date":"2024-08-01T16:00:00.000Z","nv":1.0574,"tnv":1.2229},{"stockId":3000000005961,"date":"2024-07-31T16:00:00.000Z","nv":1.0664,"tnv":1.2319},{"stockId":3000000005961,"date":"2024-07-30T16:00:00.000Z","nv":1.0678,"tnv":1.2333},{"stockId":3000000005961,"date":"2024-07-29T16:00:00.000Z","nv":1.0529,"tnv":1.2184},{"stockId":3000000005961,"date":"2024-07-28T16:00:00.000Z","nv":1.0584,"tnv":1.2239},{"stockId":3000000005961,"date":"2024-07-25T16:00:00.000Z","nv":1.0576,"tnv":1.2231},{"stockId":3000000005961,"date":"2024-07-24T16:00:00.000Z","nv":1.0538,"tnv":1.2193},{"stockId":3000000005961,"date":"2024-07-23T16:00:00.000Z","nv":1.0619,"tnv":1.2274},{"stockId":3000000005961,"date":"2024-07-22T16:00:00.000Z","nv":1.0663,"tnv":1.2318},{"stockId":3000000005961,"date":"2024-07-21T16:00:00.000Z","nv":1.0864,"tnv":1.2519},{"stockId":3000000005961,"date":"2024-07-18T16:00:00.000Z","nv":1.097,"tnv":1.2625},{"stockId":3000000005961,"date":"2024-07-17T16:00:00.000Z","nv":1.0972,"tnv":1.2627},{"stockId":3000000005961,"date":"2024-07-16T16:00:00.000Z","nv":1.0914,"tnv":1.2569},{"stockId":3000000005961,"date":"2024-07-15T16:00:00.000Z","nv":1.096,"tnv":1.2615},{"stockId":3000000005961,"date":"2024-07-14T16:00:00.000Z","nv":1.0938,"tnv":1.2593},{"stockId":3000000005961,"date":"2024-07-11T16:00:00.000Z","nv":1.0928,"tnv":1.2583},{"stockId":3000000005961,"date":"2024-07-10T16:00:00.000Z","nv":1.0891,"tnv":1.2546},{"stockId":3000000005961,"date":"2024-07-09T16:00:00.000Z","nv":1.0811,"tnv":1.2466},{"stockId":3000000005961,"date":"2024-07-08T16:00:00.000Z","nv":1.0862,"tnv":1.2517},{"stockId":3000000005961,"date":"2024-07-07T16:00:00.000Z","nv":1.074,"tnv":1.2395},{"stockId":3000000005961,"date":"2024-07-04T16:00:00.000Z","nv":1.0807,"tnv":1.2462},{"stockId":3000000005961,"date":"2024-07-03T16:00:00.000Z","nv":1.0862,"tnv":1.2517},{"stockId":3000000005961,"date":"2024-07-02T16:00:00.000Z","nv":1.0907,"tnv":1.2562},{"stockId":3000000005961,"date":"2024-07-01T16:00:00.000Z","nv":1.0955,"tnv":1.261},{"stockId":3000000005961,"date":"2024-06-30T16:00:00.000Z","nv":1.0956,"tnv":1.2611},{"stockId":3000000005961,"date":"2024-06-27T16:00:00.000Z","nv":1.0907,"tnv":1.2562},{"stockId":3000000005961,"date":"2024-06-26T16:00:00.000Z","nv":1.0866,"tnv":1.2521},{"stockId":3000000005961,"date":"2024-06-25T16:00:00.000Z","nv":1.093,"tnv":1.2585}],"influencesList":[{"stockId":3000000005961,"date":"2025-09-15T16:00:00.000Z","exDate":"2025-09-15T16:00:00.000Z","dividend":0.0582,"currency":"CNY","influenceDate":"2025-09-15T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}]}