window.pageData = {"startDate":"2024-04-17T09:48:30.500Z","endDate":"2026-04-17T09:48:30.500Z","stock":{"_id":3000000001577,"stockCode":"001577","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-30T16:00:00.000Z","setUpScale":746125000,"market":"a","tickerId":1577,"custody":"中国建设银行股份有限公司","name":"嘉实低价策略股票型证券投资基金","shortName":"嘉实低价策略股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-07-26T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实低价策略股票","pinyin":"jsdjclgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"栾峰","stockType":"fund_manager","stockCode":"db20761418","exchange":"fm","tickerId":1206200030}],"hotMetrics":{"fss":{"stockId":3000000001577,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4429,"f_ins_h_s_r_c_hy":0.020100000000000007,"f_ins_h_s_r_c_1y":-0.16850000000000004,"f_ind_h_s_r":0.5571,"f_ind_h_s_r_c_hy":-0.020099999999999896,"f_ind_h_s_r_c_1y":0.16850000000000004,"f_h_a":4623,"f_h_s_a":32708,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001577,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7941440632297467,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.543979057591623,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.6772174535050072,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.4640957446808511,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.5861456483126111,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.7617664148750727,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.6407185628742516,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.47170900692840645,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.44269662921348313,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.1065891472868217},"fp":{"stockId":3000000001577,"type":"fp","f_p_r_fys":0.0014367816091949148,"f_p_r_m1":0.005772005772005873,"f_p_r_m3":-0.018655403027103556,"f_p_r_m6":0.07395993836671733,"f_p_r_y1":0.29014345210550596,"f_p_r_y3":0.19298245614035037,"f_p_r_y5":0.18035563082133743,"f_cagr_p_r_fs":0.10036517738471784,"f_p_r_d1":-0.003966505068312198,"f_p_r_y2":0.31323598681111564,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":2.0840707964601757},"ff":{"stockId":3000000001577,"type":"ff","f_m_f":2169200,"f_m_f_r":0.012,"f_c_f":361533,"f_c_f_r":0.002,"f_m_a_c_f":2530733,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001577,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.788,"f_nv_cr":0.012345679012345512},"f_as":{"stockId":3000000001577,"type":"f_as","f_tas":197636393.85599998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":601318,"holdings":189800,"marketCap":12982320,"netValueRatio":0.0657,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":333,"holdings":138700,"marketCap":10839405,"netValueRatio":0.0548,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":601899,"holdings":284500,"marketCap":9806715,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":600426,"holdings":303680,"marketCap":9544662,"netValueRatio":0.0483,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19265593111464074,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":2475,"holdings":161800,"marketCap":9175678,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":603259,"holdings":91100,"marketCap":8257304,"netValueRatio":0.0418,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":300750,"holdings":22200,"marketCap":8153172,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":600036,"holdings":191500,"marketCap":8062150,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":975,"holdings":299900,"marketCap":7296567,"netValueRatio":0.0369,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001577,"stockId":2311,"holdings":118500,"marketCap":6562530,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}}],"lastFsMetrics":{"latestTurnoverRate":1.2253552017116085,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"metricsName":"nv","priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001577,"nv":2.788,"tnv":2.788},{"stockId":3000000001577,"date":"2026-04-14T16:00:00.000Z","nv":2.754,"tnv":2.754},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001577,"nv":2.772,"tnv":2.772},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001577,"nv":2.752,"tnv":2.752},{"stockId":3000000001577,"date":"2026-04-09T16:00:00.000Z","nv":2.761,"tnv":2.761},{"stockId":3000000001577,"date":"2026-04-08T16:00:00.000Z","nv":2.746,"tnv":2.746},{"stockId":3000000001577,"date":"2026-04-07T16:00:00.000Z","nv":2.75,"tnv":2.75},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001577,"nv":2.657,"tnv":2.657},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001577,"nv":2.649,"tnv":2.649},{"stockId":3000000001577,"date":"2026-04-01T16:00:00.000Z","nv":2.686,"tnv":2.686},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001577,"nv":2.704,"tnv":2.704},{"stockId":3000000001577,"date":"2026-03-30T16:00:00.000Z","nv":2.648,"tnv":2.648},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001577,"nv":2.651,"tnv":2.651},{"stockId":3000000001577,"date":"2026-03-26T16:00:00.000Z","nv":2.642,"tnv":2.642},{"stockId":3000000001577,"date":"2026-03-25T16:00:00.000Z","nv":2.612,"tnv":2.612},{"stockId":3000000001577,"date":"2026-03-24T16:00:00.000Z","nv":2.637,"tnv":2.637},{"stockId":3000000001577,"date":"2026-03-23T16:00:00.000Z","nv":2.587,"tnv":2.587},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001577,"nv":2.549,"tnv":2.549},{"stockId":3000000001577,"date":"2026-03-19T16:00:00.000Z","nv":2.64,"tnv":2.64},{"stockId":3000000001577,"date":"2026-03-18T16:00:00.000Z","nv":2.664,"tnv":2.664},{"stockId":3000000001577,"date":"2026-03-17T16:00:00.000Z","nv":2.743,"tnv":2.743},{"stockId":3000000001577,"date":"2026-03-16T16:00:00.000Z","nv":2.751,"tnv":2.751},{"stockId":3000000001577,"date":"2026-03-15T16:00:00.000Z","nv":2.772,"tnv":2.772},{"stockId":3000000001577,"date":"2026-03-12T16:00:00.000Z","nv":2.802,"tnv":2.802},{"stockId":3000000001577,"date":"2026-03-11T16:00:00.000Z","nv":2.835,"tnv":2.835},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001577,"nv":2.84,"tnv":2.84},{"stockId":3000000001577,"date":"2026-03-09T16:00:00.000Z","nv":2.794,"tnv":2.794},{"stockId":3000000001577,"date":"2026-03-08T16:00:00.000Z","nv":2.764,"tnv":2.764},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001577,"nv":2.81,"tnv":2.81},{"stockId":3000000001577,"date":"2026-03-04T16:00:00.000Z","nv":2.797,"tnv":2.797},{"stockId":3000000001577,"date":"2026-03-03T16:00:00.000Z","nv":2.793,"tnv":2.793},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001577,"nv":2.81,"tnv":2.81},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001577,"nv":2.863,"tnv":2.863},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001577,"nv":2.856,"tnv":2.856},{"stockId":3000000001577,"date":"2026-02-25T16:00:00.000Z","nv":2.849,"tnv":2.849},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001577,"nv":2.869,"tnv":2.869},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001577,"nv":2.841,"tnv":2.841},{"stockId":3000000001577,"date":"2026-02-12T16:00:00.000Z","nv":2.817,"tnv":2.817},{"stockId":3000000001577,"date":"2026-02-11T16:00:00.000Z","nv":2.867,"tnv":2.867},{"stockId":3000000001577,"date":"2026-02-10T16:00:00.000Z","nv":2.885,"tnv":2.885},{"stockId":3000000001577,"date":"2026-02-09T16:00:00.000Z","nv":2.883,"tnv":2.883},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001577,"nv":2.89,"tnv":2.89},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001577,"nv":2.867,"tnv":2.867},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001577,"nv":2.873,"tnv":2.873},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001577,"nv":2.883,"tnv":2.883},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001577,"nv":2.839,"tnv":2.839},{"stockId":3000000001577,"date":"2026-02-01T16:00:00.000Z","nv":2.793,"tnv":2.793},{"stockId":3000000001577,"date":"2026-01-29T16:00:00.000Z","nv":2.873,"tnv":2.873},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001577,"nv":2.936,"tnv":2.936},{"stockId":3000000001577,"date":"2026-01-27T16:00:00.000Z","nv":2.913,"tnv":2.913},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001577,"nv":2.881,"tnv":2.881},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001577,"nv":2.903,"tnv":2.903},{"stockId":3000000001577,"date":"2026-01-22T16:00:00.000Z","nv":2.888,"tnv":2.888},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001577,"nv":2.896,"tnv":2.896},{"stockId":3000000001577,"date":"2026-01-20T16:00:00.000Z","nv":2.9,"tnv":2.9},{"stockId":3000000001577,"date":"2026-01-19T16:00:00.000Z","nv":2.906,"tnv":2.906},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001577,"nv":2.881,"tnv":2.881},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001577,"nv":2.841,"tnv":2.841},{"stockId":3000000001577,"date":"2026-01-14T16:00:00.000Z","nv":2.858,"tnv":2.858},{"stockId":3000000001577,"date":"2026-01-13T16:00:00.000Z","nv":2.838,"tnv":2.838},{"stockId":3000000001577,"date":"2026-01-12T16:00:00.000Z","nv":2.851,"tnv":2.851},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001577,"nv":2.847,"tnv":2.847},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001577,"nv":2.855,"tnv":2.855},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001577,"nv":2.84,"tnv":2.84},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001577,"nv":2.878,"tnv":2.878},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001577,"nv":2.894,"tnv":2.894},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001577,"nv":2.836,"tnv":2.836},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001577,"nv":2.784,"tnv":2.784},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001577,"nv":2.78,"tnv":2.78},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001577,"nv":2.765,"tnv":2.765},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001577,"nv":2.778,"tnv":2.778},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001577,"nv":2.756,"tnv":2.756},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001577,"nv":2.745,"tnv":2.745},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001577,"nv":2.742,"tnv":2.742},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001577,"nv":2.732,"tnv":2.732},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001577,"nv":2.727,"tnv":2.727},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001577,"nv":2.708,"tnv":2.708},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001577,"nv":2.708,"tnv":2.708},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001577,"nv":2.653,"tnv":2.653},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001577,"nv":2.675,"tnv":2.675},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001577,"nv":2.67,"tnv":2.67},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001577,"nv":2.648,"tnv":2.648},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001577,"nv":2.651,"tnv":2.651},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001577,"nv":2.644,"tnv":2.644},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001577,"nv":2.684,"tnv":2.684},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001577,"nv":2.679,"tnv":2.679},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001577,"nv":2.641,"tnv":2.641},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001577,"nv":2.632,"tnv":2.632},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001577,"nv":2.628,"tnv":2.628},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001577,"nv":2.634,"tnv":2.634},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001577,"nv":2.601,"tnv":2.601},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001577,"nv":2.597,"tnv":2.597},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001577,"nv":2.595,"tnv":2.595},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001577,"nv":2.587,"tnv":2.587},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001577,"nv":2.572,"tnv":2.572},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001577,"nv":2.582,"tnv":2.582},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001577,"nv":2.634,"tnv":2.634},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001577,"nv":2.649,"tnv":2.649},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001577,"nv":2.624,"tnv":2.624},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001577,"nv":2.655,"tnv":2.655},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001577,"nv":2.678,"tnv":2.678},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001577,"nv":2.71,"tnv":2.71},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001577,"nv":2.662,"tnv":2.662},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001577,"nv":2.647,"tnv":2.647},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001577,"nv":2.66,"tnv":2.66},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001577,"nv":2.634,"tnv":2.634},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001577,"nv":2.628,"tnv":2.628},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001577,"nv":2.593,"tnv":2.593},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001577,"nv":2.584,"tnv":2.584},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001577,"nv":2.623,"tnv":2.623},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001577,"nv":2.614,"tnv":2.614},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001577,"nv":2.63,"tnv":2.63},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001577,"nv":2.648,"tnv":2.648},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001577,"nv":2.6,"tnv":2.6},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001577,"nv":2.623,"tnv":2.623},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001577,"nv":2.61,"tnv":2.61},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001577,"nv":2.599,"tnv":2.599},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001577,"nv":2.577,"tnv":2.577},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001577,"nv":2.591,"tnv":2.591},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001577,"nv":2.565,"tnv":2.565},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001577,"nv":2.559,"tnv":2.559},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001577,"nv":2.596,"tnv":2.596},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001577,"nv":2.603,"tnv":2.603},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001577,"nv":2.562,"tnv":2.562},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001577,"nv":2.6,"tnv":2.6},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001577,"nv":2.623,"tnv":2.623},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001577,"nv":2.673,"tnv":2.673},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001577,"nv":2.633,"tnv":2.633},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001577,"nv":2.614,"tnv":2.614},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001577,"nv":2.578,"tnv":2.578},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001577,"nv":2.588,"tnv":2.588},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001577,"nv":2.582,"tnv":2.582},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001577,"nv":2.551,"tnv":2.551},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001577,"nv":2.544,"tnv":2.544},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001577,"nv":2.538,"tnv":2.538},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001577,"nv":2.515,"tnv":2.515},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001577,"nv":2.55,"tnv":2.55},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001577,"nv":2.542,"tnv":2.542},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001577,"nv":2.559,"tnv":2.559},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001577,"nv":2.554,"tnv":2.554},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001577,"nv":2.564,"tnv":2.564},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001577,"nv":2.532,"tnv":2.532},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001577,"nv":2.548,"tnv":2.548},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001577,"nv":2.553,"tnv":2.553},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001577,"nv":2.523,"tnv":2.523},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001577,"nv":2.471,"tnv":2.471},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001577,"nv":2.5,"tnv":2.5},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001577,"nv":2.526,"tnv":2.526},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001577,"nv":2.533,"tnv":2.533},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001577,"nv":2.523,"tnv":2.523},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001577,"nv":2.491,"tnv":2.491},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001577,"nv":2.476,"tnv":2.476},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001577,"nv":2.516,"tnv":2.516},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001577,"nv":2.506,"tnv":2.506},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001577,"nv":2.462,"tnv":2.462},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001577,"nv":2.445,"tnv":2.445},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001577,"nv":2.426,"tnv":2.426},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001577,"nv":2.404,"tnv":2.404},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001577,"nv":2.426,"tnv":2.426},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001577,"nv":2.425,"tnv":2.425},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001577,"nv":2.42,"tnv":2.42},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001577,"nv":2.412,"tnv":2.412},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001577,"nv":2.4,"tnv":2.4},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001577,"nv":2.397,"tnv":2.397},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001577,"nv":2.39,"tnv":2.39},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001577,"nv":2.398,"tnv":2.398},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001577,"nv":2.407,"tnv":2.407},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001577,"nv":2.403,"tnv":2.403},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001577,"nv":2.389,"tnv":2.389},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001577,"nv":2.385,"tnv":2.385},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001577,"nv":2.383,"tnv":2.383},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001577,"nv":2.438,"tnv":2.438},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001577,"nv":2.433,"tnv":2.433},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001577,"nv":2.434,"tnv":2.434},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001577,"nv":2.424,"tnv":2.424},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001577,"nv":2.41,"tnv":2.41},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001577,"nv":2.407,"tnv":2.407},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001577,"nv":2.405,"tnv":2.405},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001577,"nv":2.395,"tnv":2.395},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001577,"nv":2.383,"tnv":2.383},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001577,"nv":2.368,"tnv":2.368},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001577,"nv":2.347,"tnv":2.347},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001577,"nv":2.35,"tnv":2.35},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001577,"nv":2.351,"tnv":2.351},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001577,"nv":2.349,"tnv":2.349},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001577,"nv":2.339,"tnv":2.339},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001577,"nv":2.323,"tnv":2.323},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001577,"nv":2.331,"tnv":2.331},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001577,"nv":2.328,"tnv":2.328},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001577,"nv":2.34,"tnv":2.34},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001577,"nv":2.339,"tnv":2.339},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001577,"nv":2.323,"tnv":2.323},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001577,"nv":2.317,"tnv":2.317},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001577,"nv":2.31,"tnv":2.31},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001577,"nv":2.297,"tnv":2.297},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001577,"nv":2.306,"tnv":2.306},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001577,"nv":2.308,"tnv":2.308},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001577,"nv":2.287,"tnv":2.287},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001577,"nv":2.268,"tnv":2.268},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001577,"nv":2.271,"tnv":2.271},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001577,"nv":2.264,"tnv":2.264},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001577,"nv":2.275,"tnv":2.275},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001577,"nv":2.282,"tnv":2.282},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001577,"nv":2.284,"tnv":2.284},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001577,"nv":2.283,"tnv":2.283},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001577,"nv":2.294,"tnv":2.294},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001577,"nv":2.283,"tnv":2.283},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001577,"nv":2.272,"tnv":2.272},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001577,"nv":2.274,"tnv":2.274},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001577,"nv":2.274,"tnv":2.274},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001577,"nv":2.269,"tnv":2.269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001577,"nv":2.272,"tnv":2.272},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001577,"nv":2.266,"tnv":2.266},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001577,"nv":2.263,"tnv":2.263},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001577,"nv":2.269,"tnv":2.269},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001577,"nv":2.259,"tnv":2.259},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001577,"nv":2.258,"tnv":2.258},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001577,"nv":2.259,"tnv":2.259},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001577,"nv":2.266,"tnv":2.266},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001577,"nv":2.28,"tnv":2.28},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001577,"nv":2.279,"tnv":2.279},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001577,"nv":2.262,"tnv":2.262},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001577,"nv":2.247,"tnv":2.247},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001577,"nv":2.248,"tnv":2.248},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001577,"nv":2.253,"tnv":2.253},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001577,"nv":2.268,"tnv":2.268},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001577,"nv":2.254,"tnv":2.254},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001577,"nv":2.25,"tnv":2.25},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001577,"nv":2.228,"tnv":2.228},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001577,"nv":2.231,"tnv":2.231},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001577,"nv":2.217,"tnv":2.217},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001577,"nv":2.201,"tnv":2.201},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001577,"nv":2.188,"tnv":2.188},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001577,"nv":2.195,"tnv":2.195},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001577,"nv":2.189,"tnv":2.189},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001577,"nv":2.19,"tnv":2.19},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001577,"nv":2.193,"tnv":2.193},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001577,"nv":2.186,"tnv":2.186},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001577,"nv":2.189,"tnv":2.189},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001577,"nv":2.186,"tnv":2.186},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001577,"nv":2.174,"tnv":2.174},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001577,"nv":2.168,"tnv":2.168},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001577,"nv":2.161,"tnv":2.161},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001577,"nv":2.161,"tnv":2.161},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001577,"nv":2.163,"tnv":2.163},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001577,"nv":2.159,"tnv":2.159},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001577,"nv":2.162,"tnv":2.162},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001577,"nv":2.131,"tnv":2.131},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001577,"nv":2.126,"tnv":2.126},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001577,"nv":2.1,"tnv":2.1},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001577,"nv":2.237,"tnv":2.237},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001577,"nv":2.261,"tnv":2.261},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001577,"nv":2.27,"tnv":2.27},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001577,"nv":2.271,"tnv":2.271},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001577,"nv":2.282,"tnv":2.282},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001577,"nv":2.294,"tnv":2.294},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001577,"nv":2.277,"tnv":2.277},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001577,"nv":2.294,"tnv":2.294},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001577,"nv":2.282,"tnv":2.282},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001577,"nv":2.272,"tnv":2.272},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001577,"nv":2.302,"tnv":2.302},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001577,"nv":2.325,"tnv":2.325},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001577,"nv":2.309,"tnv":2.309},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001577,"nv":2.297,"tnv":2.297},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001577,"nv":2.305,"tnv":2.305},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001577,"nv":2.259,"tnv":2.259},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001577,"nv":2.261,"tnv":2.261},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001577,"nv":2.267,"tnv":2.267},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001577,"nv":2.26,"tnv":2.26},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001577,"nv":2.269,"tnv":2.269},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001577,"nv":2.261,"tnv":2.261},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001577,"nv":2.236,"tnv":2.236},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001577,"nv":2.232,"tnv":2.232},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001577,"nv":2.229,"tnv":2.229},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001577,"nv":2.227,"tnv":2.227},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001577,"nv":2.26,"tnv":2.26},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001577,"nv":2.246,"tnv":2.246},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001577,"nv":2.239,"tnv":2.239},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001577,"nv":2.264,"tnv":2.264},{"stockId":3000000001577,"date":"2025-02-20T16:00:00.000Z","nv":2.275,"tnv":2.275},{"stockId":3000000001577,"date":"2025-02-19T16:00:00.000Z","nv":2.26,"tnv":2.26},{"stockId":3000000001577,"date":"2025-02-18T16:00:00.000Z","nv":2.264,"tnv":2.264},{"stockId":3000000001577,"date":"2025-02-17T16:00:00.000Z","nv":2.25,"tnv":2.25},{"stockId":3000000001577,"date":"2025-02-16T16:00:00.000Z","nv":2.256,"tnv":2.256},{"stockId":3000000001577,"date":"2025-02-13T16:00:00.000Z","nv":2.264,"tnv":2.264},{"stockId":3000000001577,"date":"2025-02-12T16:00:00.000Z","nv":2.253,"tnv":2.253},{"stockId":3000000001577,"date":"2025-02-11T16:00:00.000Z","nv":2.248,"tnv":2.248},{"stockId":3000000001577,"date":"2025-02-10T16:00:00.000Z","nv":2.231,"tnv":2.231},{"stockId":3000000001577,"date":"2025-02-09T16:00:00.000Z","nv":2.233,"tnv":2.233},{"stockId":3000000001577,"date":"2025-02-06T16:00:00.000Z","nv":2.232,"tnv":2.232},{"stockId":3000000001577,"date":"2025-02-05T16:00:00.000Z","nv":2.214,"tnv":2.214},{"stockId":3000000001577,"date":"2025-02-04T16:00:00.000Z","nv":2.212,"tnv":2.212},{"stockId":3000000001577,"date":"2025-01-26T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000001577,"date":"2025-01-23T16:00:00.000Z","nv":2.24,"tnv":2.24},{"stockId":3000000001577,"date":"2025-01-22T16:00:00.000Z","nv":2.233,"tnv":2.233},{"stockId":3000000001577,"date":"2025-01-21T16:00:00.000Z","nv":2.225,"tnv":2.225},{"stockId":3000000001577,"date":"2025-01-20T16:00:00.000Z","nv":2.246,"tnv":2.246},{"stockId":3000000001577,"date":"2025-01-19T16:00:00.000Z","nv":2.253,"tnv":2.253},{"stockId":3000000001577,"date":"2025-01-16T16:00:00.000Z","nv":2.254,"tnv":2.254},{"stockId":3000000001577,"date":"2025-01-15T16:00:00.000Z","nv":2.244,"tnv":2.244},{"stockId":3000000001577,"date":"2025-01-14T16:00:00.000Z","nv":2.242,"tnv":2.242},{"stockId":3000000001577,"date":"2025-01-13T16:00:00.000Z","nv":2.249,"tnv":2.249},{"stockId":3000000001577,"date":"2025-01-12T16:00:00.000Z","nv":2.218,"tnv":2.218},{"stockId":3000000001577,"date":"2025-01-09T16:00:00.000Z","nv":2.227,"tnv":2.227},{"stockId":3000000001577,"date":"2025-01-08T16:00:00.000Z","nv":2.245,"tnv":2.245},{"stockId":3000000001577,"date":"2025-01-07T16:00:00.000Z","nv":2.246,"tnv":2.246},{"stockId":3000000001577,"date":"2025-01-06T16:00:00.000Z","nv":2.24,"tnv":2.24},{"stockId":3000000001577,"date":"2025-01-05T16:00:00.000Z","nv":2.248,"tnv":2.248},{"stockId":3000000001577,"date":"2025-01-02T16:00:00.000Z","nv":2.25,"tnv":2.25},{"stockId":3000000001577,"date":"2025-01-01T16:00:00.000Z","nv":2.265,"tnv":2.265},{"stockId":3000000001577,"date":"2024-12-30T16:00:00.000Z","nv":2.306,"tnv":2.306},{"stockId":3000000001577,"date":"2024-12-29T16:00:00.000Z","nv":2.318,"tnv":2.318},{"stockId":3000000001577,"date":"2024-12-26T16:00:00.000Z","nv":2.305,"tnv":2.305},{"stockId":3000000001577,"date":"2024-12-25T16:00:00.000Z","nv":2.306,"tnv":2.306},{"stockId":3000000001577,"date":"2024-12-24T16:00:00.000Z","nv":2.308,"tnv":2.308},{"stockId":3000000001577,"date":"2024-12-23T16:00:00.000Z","nv":2.31,"tnv":2.31},{"stockId":3000000001577,"date":"2024-12-22T16:00:00.000Z","nv":2.283,"tnv":2.283},{"stockId":3000000001577,"date":"2024-12-19T16:00:00.000Z","nv":2.267,"tnv":2.267},{"stockId":3000000001577,"date":"2024-12-18T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000001577,"date":"2024-12-17T16:00:00.000Z","nv":2.284,"tnv":2.284},{"stockId":3000000001577,"date":"2024-12-16T16:00:00.000Z","nv":2.28,"tnv":2.28},{"stockId":3000000001577,"date":"2024-12-15T16:00:00.000Z","nv":2.272,"tnv":2.272},{"stockId":3000000001577,"date":"2024-12-12T16:00:00.000Z","nv":2.283,"tnv":2.283},{"stockId":3000000001577,"date":"2024-12-11T16:00:00.000Z","nv":2.329,"tnv":2.329},{"stockId":3000000001577,"date":"2024-12-10T16:00:00.000Z","nv":2.302,"tnv":2.302},{"stockId":3000000001577,"date":"2024-12-09T16:00:00.000Z","nv":2.299,"tnv":2.299},{"stockId":3000000001577,"date":"2024-12-08T16:00:00.000Z","nv":2.281,"tnv":2.281},{"stockId":3000000001577,"date":"2024-12-05T16:00:00.000Z","nv":2.285,"tnv":2.285},{"stockId":3000000001577,"date":"2024-12-04T16:00:00.000Z","nv":2.259,"tnv":2.259},{"stockId":3000000001577,"date":"2024-12-03T16:00:00.000Z","nv":2.267,"tnv":2.267},{"stockId":3000000001577,"date":"2024-12-02T16:00:00.000Z","nv":2.273,"tnv":2.273},{"stockId":3000000001577,"date":"2024-12-01T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000001577,"date":"2024-11-28T16:00:00.000Z","nv":2.268,"tnv":2.268},{"stockId":3000000001577,"date":"2024-11-27T16:00:00.000Z","nv":2.243,"tnv":2.243},{"stockId":3000000001577,"date":"2024-11-26T16:00:00.000Z","nv":2.262,"tnv":2.262},{"stockId":3000000001577,"date":"2024-11-25T16:00:00.000Z","nv":2.239,"tnv":2.239},{"stockId":3000000001577,"date":"2024-11-24T16:00:00.000Z","nv":2.233,"tnv":2.233},{"stockId":3000000001577,"date":"2024-11-21T16:00:00.000Z","nv":2.237,"tnv":2.237},{"stockId":3000000001577,"date":"2024-11-20T16:00:00.000Z","nv":2.296,"tnv":2.296},{"stockId":3000000001577,"date":"2024-11-19T16:00:00.000Z","nv":2.296,"tnv":2.296},{"stockId":3000000001577,"date":"2024-11-18T16:00:00.000Z","nv":2.294,"tnv":2.294},{"stockId":3000000001577,"date":"2024-11-17T16:00:00.000Z","nv":2.286,"tnv":2.286},{"stockId":3000000001577,"date":"2024-11-14T16:00:00.000Z","nv":2.294,"tnv":2.294},{"stockId":3000000001577,"date":"2024-11-13T16:00:00.000Z","nv":2.323,"tnv":2.323},{"stockId":3000000001577,"date":"2024-11-12T16:00:00.000Z","nv":2.344,"tnv":2.344},{"stockId":3000000001577,"date":"2024-11-11T16:00:00.000Z","nv":2.333,"tnv":2.333},{"stockId":3000000001577,"date":"2024-11-10T16:00:00.000Z","nv":2.352,"tnv":2.352},{"stockId":3000000001577,"date":"2024-11-07T16:00:00.000Z","nv":2.369,"tnv":2.369},{"stockId":3000000001577,"date":"2024-11-06T16:00:00.000Z","nv":2.395,"tnv":2.395},{"stockId":3000000001577,"date":"2024-11-05T16:00:00.000Z","nv":2.34,"tnv":2.34},{"stockId":3000000001577,"date":"2024-11-04T16:00:00.000Z","nv":2.359,"tnv":2.359},{"stockId":3000000001577,"date":"2024-11-03T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000001577,"date":"2024-10-31T16:00:00.000Z","nv":2.295,"tnv":2.295},{"stockId":3000000001577,"date":"2024-10-30T16:00:00.000Z","nv":2.279,"tnv":2.279},{"stockId":3000000001577,"date":"2024-10-29T16:00:00.000Z","nv":2.299,"tnv":2.299},{"stockId":3000000001577,"date":"2024-10-28T16:00:00.000Z","nv":2.325,"tnv":2.325},{"stockId":3000000001577,"date":"2024-10-27T16:00:00.000Z","nv":2.347,"tnv":2.347},{"stockId":3000000001577,"date":"2024-10-24T16:00:00.000Z","nv":2.344,"tnv":2.344},{"stockId":3000000001577,"date":"2024-10-23T16:00:00.000Z","nv":2.339,"tnv":2.339},{"stockId":3000000001577,"date":"2024-10-22T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000001577,"date":"2024-10-21T16:00:00.000Z","nv":2.352,"tnv":2.352},{"stockId":3000000001577,"date":"2024-10-20T16:00:00.000Z","nv":2.331,"tnv":2.331},{"stockId":3000000001577,"date":"2024-10-17T16:00:00.000Z","nv":2.326,"tnv":2.326},{"stockId":3000000001577,"date":"2024-10-16T16:00:00.000Z","nv":2.286,"tnv":2.286},{"stockId":3000000001577,"date":"2024-10-15T16:00:00.000Z","nv":2.32,"tnv":2.32},{"stockId":3000000001577,"date":"2024-10-14T16:00:00.000Z","nv":2.322,"tnv":2.322},{"stockId":3000000001577,"date":"2024-10-13T16:00:00.000Z","nv":2.369,"tnv":2.369},{"stockId":3000000001577,"date":"2024-10-10T16:00:00.000Z","nv":2.323,"tnv":2.323},{"stockId":3000000001577,"date":"2024-10-09T16:00:00.000Z","nv":2.36,"tnv":2.36},{"stockId":3000000001577,"date":"2024-10-08T16:00:00.000Z","nv":2.305,"tnv":2.305},{"stockId":3000000001577,"date":"2024-10-07T16:00:00.000Z","nv":2.455,"tnv":2.455},{"stockId":3000000001577,"date":"2024-09-29T16:00:00.000Z","nv":2.379,"tnv":2.379},{"stockId":3000000001577,"date":"2024-09-26T16:00:00.000Z","nv":2.241,"tnv":2.241},{"stockId":3000000001577,"date":"2024-09-25T16:00:00.000Z","nv":2.186,"tnv":2.186},{"stockId":3000000001577,"date":"2024-09-24T16:00:00.000Z","nv":2.096,"tnv":2.096},{"stockId":3000000001577,"date":"2024-09-23T16:00:00.000Z","nv":2.077,"tnv":2.077},{"stockId":3000000001577,"date":"2024-09-22T16:00:00.000Z","nv":2.01,"tnv":2.01},{"stockId":3000000001577,"date":"2024-09-19T16:00:00.000Z","nv":1.996,"tnv":1.996},{"stockId":3000000001577,"date":"2024-09-18T16:00:00.000Z","nv":1.992,"tnv":1.992},{"stockId":3000000001577,"date":"2024-09-17T16:00:00.000Z","nv":1.979,"tnv":1.979},{"stockId":3000000001577,"date":"2024-09-12T16:00:00.000Z","nv":1.96,"tnv":1.96},{"stockId":3000000001577,"date":"2024-09-11T16:00:00.000Z","nv":1.963,"tnv":1.963},{"stockId":3000000001577,"date":"2024-09-10T16:00:00.000Z","nv":1.97,"tnv":1.97},{"stockId":3000000001577,"date":"2024-09-09T16:00:00.000Z","nv":1.976,"tnv":1.976},{"stockId":3000000001577,"date":"2024-09-08T16:00:00.000Z","nv":1.982,"tnv":1.982},{"stockId":3000000001577,"date":"2024-09-05T16:00:00.000Z","nv":2.017,"tnv":2.017},{"stockId":3000000001577,"date":"2024-09-04T16:00:00.000Z","nv":2.034,"tnv":2.034},{"stockId":3000000001577,"date":"2024-09-03T16:00:00.000Z","nv":2.031,"tnv":2.031},{"stockId":3000000001577,"date":"2024-09-02T16:00:00.000Z","nv":2.039,"tnv":2.039},{"stockId":3000000001577,"date":"2024-09-01T16:00:00.000Z","nv":2.033,"tnv":2.033},{"stockId":3000000001577,"date":"2024-08-29T16:00:00.000Z","nv":2.04,"tnv":2.04},{"stockId":3000000001577,"date":"2024-08-28T16:00:00.000Z","nv":2.031,"tnv":2.031},{"stockId":3000000001577,"date":"2024-08-27T16:00:00.000Z","nv":2.045,"tnv":2.045},{"stockId":3000000001577,"date":"2024-08-26T16:00:00.000Z","nv":2.047,"tnv":2.047},{"stockId":3000000001577,"date":"2024-08-25T16:00:00.000Z","nv":2.058,"tnv":2.058},{"stockId":3000000001577,"date":"2024-08-22T16:00:00.000Z","nv":2.06,"tnv":2.06},{"stockId":3000000001577,"date":"2024-08-21T16:00:00.000Z","nv":2.047,"tnv":2.047},{"stockId":3000000001577,"date":"2024-08-20T16:00:00.000Z","nv":2.038,"tnv":2.038},{"stockId":3000000001577,"date":"2024-08-19T16:00:00.000Z","nv":2.051,"tnv":2.051},{"stockId":3000000001577,"date":"2024-08-18T16:00:00.000Z","nv":2.059,"tnv":2.059},{"stockId":3000000001577,"date":"2024-08-15T16:00:00.000Z","nv":2.05,"tnv":2.05},{"stockId":3000000001577,"date":"2024-08-14T16:00:00.000Z","nv":2.046,"tnv":2.046},{"stockId":3000000001577,"date":"2024-08-13T16:00:00.000Z","nv":2.035,"tnv":2.035},{"stockId":3000000001577,"date":"2024-08-12T16:00:00.000Z","nv":2.057,"tnv":2.057},{"stockId":3000000001577,"date":"2024-08-11T16:00:00.000Z","nv":2.056,"tnv":2.056},{"stockId":3000000001577,"date":"2024-08-08T16:00:00.000Z","nv":2.05,"tnv":2.05},{"stockId":3000000001577,"date":"2024-08-07T16:00:00.000Z","nv":2.056,"tnv":2.056},{"stockId":3000000001577,"date":"2024-08-06T16:00:00.000Z","nv":2.051,"tnv":2.051},{"stockId":3000000001577,"date":"2024-08-05T16:00:00.000Z","nv":2.05,"tnv":2.05},{"stockId":3000000001577,"date":"2024-08-04T16:00:00.000Z","nv":2.054,"tnv":2.054},{"stockId":3000000001577,"date":"2024-08-01T16:00:00.000Z","nv":2.071,"tnv":2.071},{"stockId":3000000001577,"date":"2024-07-31T16:00:00.000Z","nv":2.086,"tnv":2.086},{"stockId":3000000001577,"date":"2024-07-30T16:00:00.000Z","nv":2.101,"tnv":2.101},{"stockId":3000000001577,"date":"2024-07-29T16:00:00.000Z","nv":2.062,"tnv":2.062},{"stockId":3000000001577,"date":"2024-07-28T16:00:00.000Z","nv":2.081,"tnv":2.081},{"stockId":3000000001577,"date":"2024-07-25T16:00:00.000Z","nv":2.088,"tnv":2.088},{"stockId":3000000001577,"date":"2024-07-24T16:00:00.000Z","nv":2.064,"tnv":2.064},{"stockId":3000000001577,"date":"2024-07-23T16:00:00.000Z","nv":2.081,"tnv":2.081},{"stockId":3000000001577,"date":"2024-07-22T16:00:00.000Z","nv":2.092,"tnv":2.092},{"stockId":3000000001577,"date":"2024-07-21T16:00:00.000Z","nv":2.129,"tnv":2.129},{"stockId":3000000001577,"date":"2024-07-18T16:00:00.000Z","nv":2.152,"tnv":2.152},{"stockId":3000000001577,"date":"2024-07-17T16:00:00.000Z","nv":2.153,"tnv":2.153},{"stockId":3000000001577,"date":"2024-07-16T16:00:00.000Z","nv":2.13,"tnv":2.13},{"stockId":3000000001577,"date":"2024-07-15T16:00:00.000Z","nv":2.125,"tnv":2.125},{"stockId":3000000001577,"date":"2024-07-14T16:00:00.000Z","nv":2.131,"tnv":2.131},{"stockId":3000000001577,"date":"2024-07-11T16:00:00.000Z","nv":2.132,"tnv":2.132},{"stockId":3000000001577,"date":"2024-07-10T16:00:00.000Z","nv":2.119,"tnv":2.119},{"stockId":3000000001577,"date":"2024-07-09T16:00:00.000Z","nv":2.097,"tnv":2.097},{"stockId":3000000001577,"date":"2024-07-08T16:00:00.000Z","nv":2.108,"tnv":2.108},{"stockId":3000000001577,"date":"2024-07-07T16:00:00.000Z","nv":2.104,"tnv":2.104},{"stockId":3000000001577,"date":"2024-07-04T16:00:00.000Z","nv":2.117,"tnv":2.117},{"stockId":3000000001577,"date":"2024-07-03T16:00:00.000Z","nv":2.128,"tnv":2.128},{"stockId":3000000001577,"date":"2024-07-02T16:00:00.000Z","nv":2.129,"tnv":2.129},{"stockId":3000000001577,"date":"2024-07-01T16:00:00.000Z","nv":2.144,"tnv":2.144},{"stockId":3000000001577,"date":"2024-06-30T16:00:00.000Z","nv":2.163,"tnv":2.163},{"stockId":3000000001577,"date":"2024-06-27T16:00:00.000Z","nv":2.136,"tnv":2.136},{"stockId":3000000001577,"date":"2024-06-26T16:00:00.000Z","nv":2.127,"tnv":2.127},{"stockId":3000000001577,"date":"2024-06-25T16:00:00.000Z","nv":2.142,"tnv":2.142},{"stockId":3000000001577,"date":"2024-06-24T16:00:00.000Z","nv":2.15,"tnv":2.15},{"stockId":3000000001577,"date":"2024-06-23T16:00:00.000Z","nv":2.146,"tnv":2.146},{"stockId":3000000001577,"date":"2024-06-20T16:00:00.000Z","nv":2.143,"tnv":2.143},{"stockId":3000000001577,"date":"2024-06-19T16:00:00.000Z","nv":2.144,"tnv":2.144},{"stockId":3000000001577,"date":"2024-06-18T16:00:00.000Z","nv":2.16,"tnv":2.16},{"stockId":3000000001577,"date":"2024-06-17T16:00:00.000Z","nv":2.167,"tnv":2.167},{"stockId":3000000001577,"date":"2024-06-16T16:00:00.000Z","nv":2.163,"tnv":2.163},{"stockId":3000000001577,"date":"2024-06-13T16:00:00.000Z","nv":2.177,"tnv":2.177},{"stockId":3000000001577,"date":"2024-06-12T16:00:00.000Z","nv":2.158,"tnv":2.158},{"stockId":3000000001577,"date":"2024-06-11T16:00:00.000Z","nv":2.179,"tnv":2.179},{"stockId":3000000001577,"date":"2024-06-10T16:00:00.000Z","nv":2.18,"tnv":2.18},{"stockId":3000000001577,"date":"2024-06-06T16:00:00.000Z","nv":2.195,"tnv":2.195},{"stockId":3000000001577,"date":"2024-06-05T16:00:00.000Z","nv":2.201,"tnv":2.201},{"stockId":3000000001577,"date":"2024-06-04T16:00:00.000Z","nv":2.19,"tnv":2.19},{"stockId":3000000001577,"date":"2024-06-03T16:00:00.000Z","nv":2.206,"tnv":2.206},{"stockId":3000000001577,"date":"2024-06-02T16:00:00.000Z","nv":2.184,"tnv":2.184},{"stockId":3000000001577,"date":"2024-05-30T16:00:00.000Z","nv":2.19,"tnv":2.19},{"stockId":3000000001577,"date":"2024-05-29T16:00:00.000Z","nv":2.198,"tnv":2.198},{"stockId":3000000001577,"date":"2024-05-28T16:00:00.000Z","nv":2.21,"tnv":2.21},{"stockId":3000000001577,"date":"2024-05-27T16:00:00.000Z","nv":2.213,"tnv":2.213},{"stockId":3000000001577,"date":"2024-05-26T16:00:00.000Z","nv":2.227,"tnv":2.227},{"stockId":3000000001577,"date":"2024-05-23T16:00:00.000Z","nv":2.206,"tnv":2.206},{"stockId":3000000001577,"date":"2024-05-22T16:00:00.000Z","nv":2.217,"tnv":2.217},{"stockId":3000000001577,"date":"2024-05-21T16:00:00.000Z","nv":2.232,"tnv":2.232},{"stockId":3000000001577,"date":"2024-05-20T16:00:00.000Z","nv":2.238,"tnv":2.238},{"stockId":3000000001577,"date":"2024-05-19T16:00:00.000Z","nv":2.246,"tnv":2.246},{"stockId":3000000001577,"date":"2024-05-16T16:00:00.000Z","nv":2.248,"tnv":2.248},{"stockId":3000000001577,"date":"2024-05-15T16:00:00.000Z","nv":2.235,"tnv":2.235},{"stockId":3000000001577,"date":"2024-05-14T16:00:00.000Z","nv":2.225,"tnv":2.225},{"stockId":3000000001577,"date":"2024-05-13T16:00:00.000Z","nv":2.226,"tnv":2.226},{"stockId":3000000001577,"date":"2024-05-12T16:00:00.000Z","nv":2.237,"tnv":2.237},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001577,"nv":2.227,"tnv":2.227},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001577,"nv":2.218,"tnv":2.218},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001577,"nv":2.2,"tnv":2.2},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001577,"nv":2.216,"tnv":2.216},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001577,"nv":2.222,"tnv":2.222},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001577,"nv":2.187,"tnv":2.187},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001577,"nv":2.178,"tnv":2.178},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001577,"nv":2.163,"tnv":2.163},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001577,"nv":2.162,"tnv":2.162},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001577,"nv":2.148,"tnv":2.148},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001577,"nv":2.145,"tnv":2.145},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001577,"nv":2.164,"tnv":2.164},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001577,"nv":2.162,"tnv":2.162},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001577,"nv":2.158,"tnv":2.158}],"influencesList":[]}