window.pageData = {"stock":{"_id":546,"stockCode":"000546","exchange":"sz","market":"a","stockType":"company","followedNum":212,"ipoDate":"1993-12-14T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":7,"fsTableType":"non_financial","tickerId":546,"establishDate":"1993-07-14T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"金圆股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jygf","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"赵璧生","fsDatePrebooks":[],"province":{"shortName":"吉林"},"earliestMutualMarketDate":"2018-07-03T16:00:00.000Z","industry":{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":53.83995917067765},"pb":{"mcw":2.1240469376249376},"ps_ttm":{"mcw":2.6346273591736264},"dyr":{"mcw":0.012115548934430167}},"staticDividendYieldRatio":0.012116661113600496},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030203,"stockCode":"C030203","exchange":"sz","stockType":"industry","source":"cni","tickerId":30203,"name":"商业用品与服务"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410400,"stockCode":"410400","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410400,"source":"sw"},{"_id":2010000410401,"stockCode":"410401","name":"环保工程及服务","stockType":"industry","exchange":"sw","tickerId":410401,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760100,"stockCode":"760100","name":"环境治理","stockType":"industry","exchange":"sw_2021","tickerId":760100,"source":"sw_2021"},{"_id":2020000760103,"stockCode":"760103","name":"固废治理","stockType":"industry","exchange":"sw_2021","tickerId":760103,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jysn.com","companyName":"金圆环保股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":546,"type":"tr_dri","cagr_p_r_fs":0.005180418770097672,"cagr_p_r_fys":-0.039184952978055354,"cagr_p_r_y1":0.4157043879907649,"cagr_p_r_y10":-0.030472240928376748,"cagr_p_r_y3":-0.10947335879999387,"cagr_p_r_y5":-0.034904891014571504,"p_r_fs":0.18246222571199477,"cagr_p_r_d30":-0.08370702541106079,"cagr_p_r_d60":0.1500938086303949,"cagr_p_r_d90":0.0660869565217399,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1993-12-14T16:00:00.000Z","cagr_p_r_y20":0.04612065381513686,"cagr_p_r_d14":-0.21711366538952737,"cagr_p_r_d7":-0.1024890190336748},"shnc":{"stockId":546,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":61459,"shnc_d90":-0.14867298315602837,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":61459,"shnc_q1":-0.14867298315602837,"shnc_q2":0.19691127210407416,"shnc_q3":0.1795221187985798,"shnc_y1":0.19793778262903478,"shnc_y2":0.13313544009734873},"ple":{"stockId":546,"type":"ple","ps":236690000,"ps_mc":1450909700,"ps_shbt10sh_r":0.6526374387604776,"ps_sc_r":0.3044,"pc":17,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-14.620069661325688,"d_pe_ttm":-10.74243201732972,"pb":1.2414626977499088,"pb_wo_gw":1.2414626977499088,"dyr":0,"mc":4766983846.059999,"mc_om":4766983846.059999,"sp":6.13,"spc":0.02,"ta":222054967,"to_r":0.052778132965465456,"cmc":4270802913,"ecmc":2849209153.14,"ecmc_psh":46360,"shn":61459}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":546,"sp":6.13},{"stockId":546,"date":"2026-05-20T16:00:00.000Z","sp":6.01},{"stockId":546,"date":"2026-05-19T16:00:00.000Z","sp":6.22},{"date":"2026-05-18T16:00:00.000Z","stockId":546,"sp":6.2},{"stockId":546,"date":"2026-05-17T16:00:00.000Z","sp":6.68},{"date":"2026-05-14T16:00:00.000Z","stockId":546,"sp":6.83},{"date":"2026-05-13T16:00:00.000Z","stockId":546,"sp":7.05},{"date":"2026-05-12T16:00:00.000Z","stockId":546,"sp":7.58},{"date":"2026-05-11T16:00:00.000Z","stockId":546,"sp":7.39},{"date":"2026-05-10T16:00:00.000Z","stockId":546,"sp":7.78},{"date":"2026-05-07T16:00:00.000Z","stockId":546,"sp":7.83},{"date":"2026-05-06T16:00:00.000Z","stockId":546,"sp":7.52},{"date":"2026-05-05T16:00:00.000Z","stockId":546,"sp":7.82},{"stockId":546,"date":"2026-04-29T16:00:00.000Z","sp":7.72},{"date":"2026-04-28T16:00:00.000Z","stockId":546,"sp":7.37},{"date":"2026-04-27T16:00:00.000Z","stockId":546,"sp":7.11},{"date":"2026-04-26T16:00:00.000Z","stockId":546,"sp":7.24},{"stockId":546,"date":"2026-04-23T16:00:00.000Z","sp":7.16},{"date":"2026-04-22T16:00:00.000Z","stockId":546,"sp":6.51},{"date":"2026-04-21T16:00:00.000Z","stockId":546,"sp":6.69},{"stockId":546,"date":"2026-04-20T16:00:00.000Z","sp":6.68},{"date":"2026-04-19T16:00:00.000Z","stockId":546,"sp":6.78},{"date":"2026-04-16T16:00:00.000Z","stockId":546,"sp":6.83},{"date":"2026-04-15T16:00:00.000Z","stockId":546,"sp":7.08},{"stockId":546,"date":"2026-04-14T16:00:00.000Z","sp":6.44},{"date":"2026-04-13T16:00:00.000Z","stockId":546,"sp":6.66},{"date":"2026-04-12T16:00:00.000Z","stockId":546,"sp":6.51},{"stockId":546,"date":"2026-04-09T16:00:00.000Z","sp":6.26},{"date":"2026-04-08T16:00:00.000Z","stockId":546,"sp":6.19},{"date":"2026-04-07T16:00:00.000Z","stockId":546,"sp":6.4},{"date":"2026-04-06T16:00:00.000Z","stockId":546,"sp":6.16},{"stockId":546,"date":"2026-04-02T16:00:00.000Z","sp":6.04},{"date":"2026-04-01T16:00:00.000Z","stockId":546,"sp":6.42},{"date":"2026-03-31T16:00:00.000Z","stockId":546,"sp":6.37},{"stockId":546,"date":"2026-03-30T16:00:00.000Z","sp":6.6},{"date":"2026-03-29T16:00:00.000Z","stockId":546,"sp":6.83},{"stockId":546,"date":"2026-03-26T16:00:00.000Z","sp":6.61},{"date":"2026-03-25T16:00:00.000Z","stockId":546,"sp":6.01},{"stockId":546,"date":"2026-03-24T16:00:00.000Z","sp":5.85},{"stockId":546,"date":"2026-03-23T16:00:00.000Z","sp":5.69},{"stockId":546,"date":"2026-03-22T16:00:00.000Z","sp":5.33},{"stockId":546,"date":"2026-03-19T16:00:00.000Z","sp":5.56},{"stockId":546,"date":"2026-03-18T16:00:00.000Z","sp":5.68},{"stockId":546,"date":"2026-03-17T16:00:00.000Z","sp":5.99},{"stockId":546,"date":"2026-03-16T16:00:00.000Z","sp":6.05},{"stockId":546,"date":"2026-03-15T16:00:00.000Z","sp":6.12},{"date":"2026-03-12T16:00:00.000Z","stockId":546,"sp":6.37},{"stockId":546,"date":"2026-03-11T16:00:00.000Z","sp":6.24},{"date":"2026-03-10T16:00:00.000Z","stockId":546,"sp":6.32},{"date":"2026-03-09T16:00:00.000Z","stockId":546,"sp":6.3},{"stockId":546,"date":"2026-03-08T16:00:00.000Z","sp":6.26},{"date":"2026-03-05T16:00:00.000Z","stockId":546,"sp":6.19},{"date":"2026-03-04T16:00:00.000Z","stockId":546,"sp":6.12},{"date":"2026-03-03T16:00:00.000Z","stockId":546,"sp":6.09},{"stockId":546,"date":"2026-03-02T16:00:00.000Z","sp":6.1},{"date":"2026-03-01T16:00:00.000Z","stockId":546,"sp":6.45},{"stockId":546,"date":"2026-02-26T16:00:00.000Z","sp":6.71},{"date":"2026-02-25T16:00:00.000Z","stockId":546,"sp":6.83},{"date":"2026-02-24T16:00:00.000Z","stockId":546,"sp":6.21},{"stockId":546,"date":"2026-02-23T16:00:00.000Z","sp":5.92},{"date":"2026-02-12T16:00:00.000Z","stockId":546,"sp":5.75},{"date":"2026-02-11T16:00:00.000Z","stockId":546,"sp":5.76},{"date":"2026-02-10T16:00:00.000Z","stockId":546,"sp":5.86},{"date":"2026-02-09T16:00:00.000Z","stockId":546,"sp":5.78},{"stockId":546,"date":"2026-02-08T16:00:00.000Z","sp":5.8},{"date":"2026-02-05T16:00:00.000Z","stockId":546,"sp":5.79},{"date":"2026-02-04T16:00:00.000Z","stockId":546,"sp":5.67},{"date":"2026-02-03T16:00:00.000Z","stockId":546,"sp":5.81},{"stockId":546,"date":"2026-02-02T16:00:00.000Z","sp":5.82},{"date":"2026-02-01T16:00:00.000Z","stockId":546,"sp":5.79},{"date":"2026-01-29T16:00:00.000Z","stockId":546,"sp":5.83},{"date":"2026-01-28T16:00:00.000Z","stockId":546,"sp":6.48},{"stockId":546,"date":"2026-01-27T16:00:00.000Z","sp":6.67},{"stockId":546,"date":"2026-01-26T16:00:00.000Z","sp":6.61},{"stockId":546,"date":"2026-01-25T16:00:00.000Z","sp":6.79},{"stockId":546,"date":"2026-01-22T16:00:00.000Z","sp":6.85},{"stockId":546,"date":"2026-01-21T16:00:00.000Z","sp":6.5},{"date":"2026-01-20T16:00:00.000Z","stockId":546,"sp":6.45},{"stockId":546,"date":"2026-01-19T16:00:00.000Z","sp":6.25},{"date":"2026-01-18T16:00:00.000Z","stockId":546,"sp":6.33},{"date":"2026-01-15T16:00:00.000Z","stockId":546,"sp":6.12},{"stockId":546,"date":"2026-01-14T16:00:00.000Z","sp":6.68},{"stockId":546,"date":"2026-01-13T16:00:00.000Z","sp":6.79},{"date":"2026-01-12T16:00:00.000Z","stockId":546,"sp":6.95},{"date":"2026-01-11T16:00:00.000Z","stockId":546,"sp":7.02},{"date":"2026-01-08T16:00:00.000Z","stockId":546,"sp":6.61},{"date":"2026-01-07T16:00:00.000Z","stockId":546,"sp":6.71},{"date":"2026-01-06T16:00:00.000Z","stockId":546,"sp":6.72},{"date":"2026-01-05T16:00:00.000Z","stockId":546,"sp":6.76},{"date":"2026-01-04T16:00:00.000Z","stockId":546,"sp":6.65},{"date":"2025-12-30T16:00:00.000Z","stockId":546,"sp":6.38},{"date":"2025-12-29T16:00:00.000Z","stockId":546,"sp":6.55},{"date":"2025-12-28T16:00:00.000Z","stockId":546,"sp":6.72},{"date":"2025-12-25T16:00:00.000Z","stockId":546,"sp":7.01},{"date":"2025-12-24T16:00:00.000Z","stockId":546,"sp":6.82},{"date":"2025-12-23T16:00:00.000Z","stockId":546,"sp":7.13},{"date":"2025-12-22T16:00:00.000Z","stockId":546,"sp":7.36},{"date":"2025-12-21T16:00:00.000Z","stockId":546,"sp":7.79},{"date":"2025-12-18T16:00:00.000Z","stockId":546,"sp":7.48},{"date":"2025-12-17T16:00:00.000Z","stockId":546,"sp":6.8},{"date":"2025-12-16T16:00:00.000Z","stockId":546,"sp":6.75},{"date":"2025-12-15T16:00:00.000Z","stockId":546,"sp":6.14},{"date":"2025-12-14T16:00:00.000Z","stockId":546,"sp":6.34},{"date":"2025-12-11T16:00:00.000Z","stockId":546,"sp":6.59},{"date":"2025-12-10T16:00:00.000Z","stockId":546,"sp":5.99},{"date":"2025-12-09T16:00:00.000Z","stockId":546,"sp":6.15},{"date":"2025-12-08T16:00:00.000Z","stockId":546,"sp":5.92},{"date":"2025-12-07T16:00:00.000Z","stockId":546,"sp":6.12},{"date":"2025-12-04T16:00:00.000Z","stockId":546,"sp":6.02},{"date":"2025-12-03T16:00:00.000Z","stockId":546,"sp":5.87},{"date":"2025-12-02T16:00:00.000Z","stockId":546,"sp":6},{"date":"2025-12-01T16:00:00.000Z","stockId":546,"sp":6.15},{"date":"2025-11-30T16:00:00.000Z","stockId":546,"sp":6.22},{"date":"2025-11-27T16:00:00.000Z","stockId":546,"sp":6.32},{"date":"2025-11-26T16:00:00.000Z","stockId":546,"sp":5.96},{"date":"2025-11-25T16:00:00.000Z","stockId":546,"sp":6.01},{"date":"2025-11-24T16:00:00.000Z","stockId":546,"sp":6.06},{"date":"2025-11-23T16:00:00.000Z","stockId":546,"sp":5.9},{"date":"2025-11-20T16:00:00.000Z","stockId":546,"sp":6.48},{"date":"2025-11-19T16:00:00.000Z","stockId":546,"sp":7.2},{"date":"2025-11-18T16:00:00.000Z","stockId":546,"sp":7.6},{"date":"2025-11-17T16:00:00.000Z","stockId":546,"sp":6.91},{"date":"2025-11-16T16:00:00.000Z","stockId":546,"sp":6.28},{"date":"2025-11-13T16:00:00.000Z","stockId":546,"sp":5.71},{"date":"2025-11-12T16:00:00.000Z","stockId":546,"sp":5.88},{"date":"2025-11-11T16:00:00.000Z","stockId":546,"sp":5.47},{"date":"2025-11-10T16:00:00.000Z","stockId":546,"sp":5.58},{"date":"2025-11-09T16:00:00.000Z","stockId":546,"sp":5.51},{"date":"2025-11-06T16:00:00.000Z","stockId":546,"sp":5.46},{"date":"2025-11-05T16:00:00.000Z","stockId":546,"sp":5.28},{"date":"2025-11-04T16:00:00.000Z","stockId":546,"sp":5.32},{"date":"2025-11-03T16:00:00.000Z","stockId":546,"sp":5.2},{"date":"2025-11-02T16:00:00.000Z","stockId":546,"sp":5.29},{"date":"2025-10-30T16:00:00.000Z","stockId":546,"sp":5.21},{"date":"2025-10-29T16:00:00.000Z","stockId":546,"sp":5.19},{"date":"2025-10-28T16:00:00.000Z","stockId":546,"sp":5.05},{"date":"2025-10-27T16:00:00.000Z","stockId":546,"sp":5.04},{"date":"2025-10-26T16:00:00.000Z","stockId":546,"sp":5.11},{"date":"2025-10-23T16:00:00.000Z","stockId":546,"sp":5.09},{"date":"2025-10-22T16:00:00.000Z","stockId":546,"sp":5.15},{"date":"2025-10-21T16:00:00.000Z","stockId":546,"sp":5.03},{"date":"2025-10-20T16:00:00.000Z","stockId":546,"sp":5.09},{"date":"2025-10-19T16:00:00.000Z","stockId":546,"sp":5.01},{"date":"2025-10-16T16:00:00.000Z","stockId":546,"sp":4.95},{"date":"2025-10-15T16:00:00.000Z","stockId":546,"sp":5.01},{"date":"2025-10-14T16:00:00.000Z","stockId":546,"sp":5.06},{"date":"2025-10-13T16:00:00.000Z","stockId":546,"sp":5.08},{"date":"2025-10-12T16:00:00.000Z","stockId":546,"sp":5.16},{"date":"2025-10-09T16:00:00.000Z","stockId":546,"sp":5.14},{"date":"2025-10-08T16:00:00.000Z","stockId":546,"sp":5.12},{"date":"2025-09-29T16:00:00.000Z","stockId":546,"sp":5.04},{"date":"2025-09-28T16:00:00.000Z","stockId":546,"sp":4.97},{"date":"2025-09-25T16:00:00.000Z","stockId":546,"sp":4.9},{"date":"2025-09-24T16:00:00.000Z","stockId":546,"sp":4.86},{"date":"2025-09-23T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-09-22T16:00:00.000Z","stockId":546,"sp":4.8},{"date":"2025-09-21T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-09-18T16:00:00.000Z","stockId":546,"sp":4.96},{"date":"2025-09-17T16:00:00.000Z","stockId":546,"sp":5.04},{"date":"2025-09-16T16:00:00.000Z","stockId":546,"sp":5.19},{"date":"2025-09-15T16:00:00.000Z","stockId":546,"sp":5.25},{"date":"2025-09-14T16:00:00.000Z","stockId":546,"sp":5.12},{"date":"2025-09-11T16:00:00.000Z","stockId":546,"sp":5.07},{"date":"2025-09-10T16:00:00.000Z","stockId":546,"sp":5.08},{"date":"2025-09-09T16:00:00.000Z","stockId":546,"sp":5.13},{"date":"2025-09-08T16:00:00.000Z","stockId":546,"sp":5.18},{"date":"2025-09-07T16:00:00.000Z","stockId":546,"sp":5.14},{"date":"2025-09-04T16:00:00.000Z","stockId":546,"sp":5.13},{"date":"2025-09-03T16:00:00.000Z","stockId":546,"sp":4.99},{"date":"2025-09-02T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2025-09-01T16:00:00.000Z","stockId":546,"sp":4.97},{"date":"2025-08-31T16:00:00.000Z","stockId":546,"sp":5.05},{"date":"2025-08-28T16:00:00.000Z","stockId":546,"sp":4.95},{"date":"2025-08-27T16:00:00.000Z","stockId":546,"sp":5},{"date":"2025-08-26T16:00:00.000Z","stockId":546,"sp":5.05},{"date":"2025-08-25T16:00:00.000Z","stockId":546,"sp":5.23},{"date":"2025-08-24T16:00:00.000Z","stockId":546,"sp":5.22},{"date":"2025-08-21T16:00:00.000Z","stockId":546,"sp":5.2},{"date":"2025-08-20T16:00:00.000Z","stockId":546,"sp":5.23},{"date":"2025-08-19T16:00:00.000Z","stockId":546,"sp":5.27},{"date":"2025-08-18T16:00:00.000Z","stockId":546,"sp":5.27},{"date":"2025-08-17T16:00:00.000Z","stockId":546,"sp":5.25},{"date":"2025-08-14T16:00:00.000Z","stockId":546,"sp":5.25},{"date":"2025-08-13T16:00:00.000Z","stockId":546,"sp":5.2},{"date":"2025-08-12T16:00:00.000Z","stockId":546,"sp":5.42},{"date":"2025-08-11T16:00:00.000Z","stockId":546,"sp":5.4},{"date":"2025-08-10T16:00:00.000Z","stockId":546,"sp":5.52},{"date":"2025-08-07T16:00:00.000Z","stockId":546,"sp":5.34},{"date":"2025-08-06T16:00:00.000Z","stockId":546,"sp":5.24},{"date":"2025-08-05T16:00:00.000Z","stockId":546,"sp":5.19},{"date":"2025-08-04T16:00:00.000Z","stockId":546,"sp":5.2},{"date":"2025-08-03T16:00:00.000Z","stockId":546,"sp":5.15},{"date":"2025-07-31T16:00:00.000Z","stockId":546,"sp":5.16},{"date":"2025-07-30T16:00:00.000Z","stockId":546,"sp":5.15},{"date":"2025-07-29T16:00:00.000Z","stockId":546,"sp":5.25},{"date":"2025-07-28T16:00:00.000Z","stockId":546,"sp":5.37},{"date":"2025-07-27T16:00:00.000Z","stockId":546,"sp":5.45},{"date":"2025-07-24T16:00:00.000Z","stockId":546,"sp":5.63},{"date":"2025-07-23T16:00:00.000Z","stockId":546,"sp":5.65},{"date":"2025-07-22T16:00:00.000Z","stockId":546,"sp":5.35},{"date":"2025-07-21T16:00:00.000Z","stockId":546,"sp":5.64},{"date":"2025-07-20T16:00:00.000Z","stockId":546,"sp":5.6},{"date":"2025-07-17T16:00:00.000Z","stockId":546,"sp":5.51},{"date":"2025-07-16T16:00:00.000Z","stockId":546,"sp":5.01},{"date":"2025-07-15T16:00:00.000Z","stockId":546,"sp":4.86},{"date":"2025-07-14T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2025-07-13T16:00:00.000Z","stockId":546,"sp":5.21},{"date":"2025-07-10T16:00:00.000Z","stockId":546,"sp":5.09},{"date":"2025-07-09T16:00:00.000Z","stockId":546,"sp":5.11},{"date":"2025-07-08T16:00:00.000Z","stockId":546,"sp":5.02},{"date":"2025-07-07T16:00:00.000Z","stockId":546,"sp":5},{"date":"2025-07-06T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-07-03T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2025-07-02T16:00:00.000Z","stockId":546,"sp":5.05},{"date":"2025-07-01T16:00:00.000Z","stockId":546,"sp":5.05},{"date":"2025-06-30T16:00:00.000Z","stockId":546,"sp":4.92},{"date":"2025-06-29T16:00:00.000Z","stockId":546,"sp":4.97},{"date":"2025-06-26T16:00:00.000Z","stockId":546,"sp":4.97},{"date":"2025-06-25T16:00:00.000Z","stockId":546,"sp":4.91},{"date":"2025-06-24T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-06-23T16:00:00.000Z","stockId":546,"sp":4.94},{"date":"2025-06-22T16:00:00.000Z","stockId":546,"sp":4.77},{"date":"2025-06-19T16:00:00.000Z","stockId":546,"sp":4.68},{"date":"2025-06-18T16:00:00.000Z","stockId":546,"sp":4.75},{"date":"2025-06-17T16:00:00.000Z","stockId":546,"sp":4.72},{"date":"2025-06-16T16:00:00.000Z","stockId":546,"sp":4.78},{"date":"2025-06-15T16:00:00.000Z","stockId":546,"sp":4.76},{"date":"2025-06-12T16:00:00.000Z","stockId":546,"sp":4.71},{"date":"2025-06-11T16:00:00.000Z","stockId":546,"sp":4.86},{"date":"2025-06-10T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-06-09T16:00:00.000Z","stockId":546,"sp":4.96},{"date":"2025-06-08T16:00:00.000Z","stockId":546,"sp":4.83},{"date":"2025-06-05T16:00:00.000Z","stockId":546,"sp":4.83},{"date":"2025-06-04T16:00:00.000Z","stockId":546,"sp":4.8},{"date":"2025-06-03T16:00:00.000Z","stockId":546,"sp":4.9},{"date":"2025-06-02T16:00:00.000Z","stockId":546,"sp":4.45},{"date":"2025-05-29T16:00:00.000Z","stockId":546,"sp":4.48},{"date":"2025-05-28T16:00:00.000Z","stockId":546,"sp":4.58},{"date":"2025-05-27T16:00:00.000Z","stockId":546,"sp":4.61},{"date":"2025-05-26T16:00:00.000Z","stockId":546,"sp":4.44},{"date":"2025-05-25T16:00:00.000Z","stockId":546,"sp":4.35},{"date":"2025-05-22T16:00:00.000Z","stockId":546,"sp":4.32},{"date":"2025-05-21T16:00:00.000Z","stockId":546,"sp":4.33},{"date":"2025-05-20T16:00:00.000Z","stockId":546,"sp":4.44},{"date":"2025-05-19T16:00:00.000Z","stockId":546,"sp":4.46},{"date":"2025-05-18T16:00:00.000Z","stockId":546,"sp":4.42},{"date":"2025-05-15T16:00:00.000Z","stockId":546,"sp":4.34},{"date":"2025-05-14T16:00:00.000Z","stockId":546,"sp":4.36},{"date":"2025-05-13T16:00:00.000Z","stockId":546,"sp":4.4},{"date":"2025-05-12T16:00:00.000Z","stockId":546,"sp":4.38},{"date":"2025-05-11T16:00:00.000Z","stockId":546,"sp":4.37},{"date":"2025-05-08T16:00:00.000Z","stockId":546,"sp":4.35},{"date":"2025-05-07T16:00:00.000Z","stockId":546,"sp":4.4},{"date":"2025-05-06T16:00:00.000Z","stockId":546,"sp":4.35},{"date":"2025-05-05T16:00:00.000Z","stockId":546,"sp":4.34},{"date":"2025-04-29T16:00:00.000Z","stockId":546,"sp":4.25},{"date":"2025-04-28T16:00:00.000Z","stockId":546,"sp":4.2},{"date":"2025-04-27T16:00:00.000Z","stockId":546,"sp":4.13},{"date":"2025-04-24T16:00:00.000Z","stockId":546,"sp":4.25},{"date":"2025-04-23T16:00:00.000Z","stockId":546,"sp":4.25},{"date":"2025-04-22T16:00:00.000Z","stockId":546,"sp":4.29},{"date":"2025-04-21T16:00:00.000Z","stockId":546,"sp":4.29},{"date":"2025-04-20T16:00:00.000Z","stockId":546,"sp":4.27},{"date":"2025-04-17T16:00:00.000Z","stockId":546,"sp":4.19},{"date":"2025-04-16T16:00:00.000Z","stockId":546,"sp":4.17},{"date":"2025-04-15T16:00:00.000Z","stockId":546,"sp":4.17},{"date":"2025-04-14T16:00:00.000Z","stockId":546,"sp":4.26},{"date":"2025-04-13T16:00:00.000Z","stockId":546,"sp":4.29},{"date":"2025-04-10T16:00:00.000Z","stockId":546,"sp":4.12},{"date":"2025-04-09T16:00:00.000Z","stockId":546,"sp":4.13},{"date":"2025-04-08T16:00:00.000Z","stockId":546,"sp":4.07},{"date":"2025-04-07T16:00:00.000Z","stockId":546,"sp":3.97},{"date":"2025-04-06T16:00:00.000Z","stockId":546,"sp":4.1},{"date":"2025-04-02T16:00:00.000Z","stockId":546,"sp":4.55},{"date":"2025-04-01T16:00:00.000Z","stockId":546,"sp":4.48},{"date":"2025-03-31T16:00:00.000Z","stockId":546,"sp":4.55},{"date":"2025-03-30T16:00:00.000Z","stockId":546,"sp":4.47},{"date":"2025-03-27T16:00:00.000Z","stockId":546,"sp":4.59},{"date":"2025-03-26T16:00:00.000Z","stockId":546,"sp":4.68},{"date":"2025-03-25T16:00:00.000Z","stockId":546,"sp":4.7},{"date":"2025-03-24T16:00:00.000Z","stockId":546,"sp":4.66},{"date":"2025-03-23T16:00:00.000Z","stockId":546,"sp":4.69},{"date":"2025-03-20T16:00:00.000Z","stockId":546,"sp":4.96},{"date":"2025-03-19T16:00:00.000Z","stockId":546,"sp":5.06},{"date":"2025-03-18T16:00:00.000Z","stockId":546,"sp":5.04},{"date":"2025-03-17T16:00:00.000Z","stockId":546,"sp":5.1},{"date":"2025-03-16T16:00:00.000Z","stockId":546,"sp":5.05},{"date":"2025-03-13T16:00:00.000Z","stockId":546,"sp":5.04},{"date":"2025-03-12T16:00:00.000Z","stockId":546,"sp":4.91},{"date":"2025-03-11T16:00:00.000Z","stockId":546,"sp":4.94},{"date":"2025-03-10T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2025-03-09T16:00:00.000Z","stockId":546,"sp":4.94},{"date":"2025-03-06T16:00:00.000Z","stockId":546,"sp":4.86},{"date":"2025-03-05T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2025-03-04T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-03-03T16:00:00.000Z","stockId":546,"sp":4.95},{"date":"2025-03-02T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2025-02-27T16:00:00.000Z","stockId":546,"sp":4.9},{"date":"2025-02-26T16:00:00.000Z","stockId":546,"sp":5.1},{"date":"2025-02-25T16:00:00.000Z","stockId":546,"sp":5.16},{"date":"2025-02-24T16:00:00.000Z","stockId":546,"sp":5.12},{"date":"2025-02-23T16:00:00.000Z","stockId":546,"sp":5.2},{"date":"2025-02-20T16:00:00.000Z","stockId":546,"sp":4.98},{"date":"2025-02-19T16:00:00.000Z","stockId":546,"sp":4.98},{"date":"2025-02-18T16:00:00.000Z","stockId":546,"sp":5.07},{"date":"2025-02-17T16:00:00.000Z","stockId":546,"sp":5.03},{"date":"2025-02-16T16:00:00.000Z","stockId":546,"sp":4.88},{"date":"2025-02-13T16:00:00.000Z","stockId":546,"sp":4.85},{"date":"2025-02-12T16:00:00.000Z","stockId":546,"sp":4.86},{"date":"2025-02-11T16:00:00.000Z","stockId":546,"sp":4.87},{"date":"2025-02-10T16:00:00.000Z","stockId":546,"sp":4.82},{"date":"2025-02-09T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2025-02-06T16:00:00.000Z","stockId":546,"sp":4.84},{"date":"2025-02-05T16:00:00.000Z","stockId":546,"sp":4.77},{"date":"2025-02-04T16:00:00.000Z","stockId":546,"sp":4.68},{"date":"2025-01-26T16:00:00.000Z","stockId":546,"sp":4.61},{"date":"2025-01-23T16:00:00.000Z","stockId":546,"sp":4.59},{"date":"2025-01-22T16:00:00.000Z","stockId":546,"sp":4.57},{"date":"2025-01-21T16:00:00.000Z","stockId":546,"sp":4.56},{"date":"2025-01-20T16:00:00.000Z","stockId":546,"sp":4.67},{"date":"2025-01-19T16:00:00.000Z","stockId":546,"sp":4.77},{"date":"2025-01-16T16:00:00.000Z","stockId":546,"sp":4.71},{"date":"2025-01-15T16:00:00.000Z","stockId":546,"sp":4.66},{"date":"2025-01-14T16:00:00.000Z","stockId":546,"sp":4.69},{"date":"2025-01-13T16:00:00.000Z","stockId":546,"sp":4.66},{"date":"2025-01-12T16:00:00.000Z","stockId":546,"sp":4.48},{"date":"2025-01-09T16:00:00.000Z","stockId":546,"sp":4.45},{"date":"2025-01-08T16:00:00.000Z","stockId":546,"sp":4.68},{"date":"2025-01-07T16:00:00.000Z","stockId":546,"sp":4.65},{"date":"2025-01-06T16:00:00.000Z","stockId":546,"sp":4.73},{"date":"2025-01-05T16:00:00.000Z","stockId":546,"sp":4.51},{"date":"2025-01-02T16:00:00.000Z","stockId":546,"sp":4.66},{"date":"2025-01-01T16:00:00.000Z","stockId":546,"sp":4.98},{"date":"2024-12-30T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2024-12-29T16:00:00.000Z","stockId":546,"sp":4.89},{"date":"2024-12-26T16:00:00.000Z","stockId":546,"sp":4.84},{"date":"2024-12-25T16:00:00.000Z","stockId":546,"sp":4.88},{"date":"2024-12-24T16:00:00.000Z","stockId":546,"sp":4.61},{"date":"2024-12-23T16:00:00.000Z","stockId":546,"sp":4.77},{"date":"2024-12-22T16:00:00.000Z","stockId":546,"sp":4.72},{"date":"2024-12-19T16:00:00.000Z","stockId":546,"sp":5.11},{"date":"2024-12-18T16:00:00.000Z","stockId":546,"sp":5.12},{"date":"2024-12-17T16:00:00.000Z","stockId":546,"sp":5.14},{"date":"2024-12-16T16:00:00.000Z","stockId":546,"sp":5.27},{"date":"2024-12-15T16:00:00.000Z","stockId":546,"sp":5.57},{"date":"2024-12-12T16:00:00.000Z","stockId":546,"sp":5.72},{"date":"2024-12-11T16:00:00.000Z","stockId":546,"sp":5.99},{"date":"2024-12-10T16:00:00.000Z","stockId":546,"sp":5.88},{"date":"2024-12-09T16:00:00.000Z","stockId":546,"sp":5.85},{"date":"2024-12-08T16:00:00.000Z","stockId":546,"sp":5.95},{"date":"2024-12-05T16:00:00.000Z","stockId":546,"sp":5.82},{"date":"2024-12-04T16:00:00.000Z","stockId":546,"sp":5.8},{"date":"2024-12-03T16:00:00.000Z","stockId":546,"sp":5.64},{"date":"2024-12-02T16:00:00.000Z","stockId":546,"sp":5.79},{"date":"2024-12-01T16:00:00.000Z","stockId":546,"sp":5.98},{"date":"2024-11-28T16:00:00.000Z","stockId":546,"sp":6.34},{"date":"2024-11-27T16:00:00.000Z","stockId":546,"sp":6.23},{"date":"2024-11-26T16:00:00.000Z","stockId":546,"sp":6.26},{"date":"2024-11-25T16:00:00.000Z","stockId":546,"sp":6.36},{"date":"2024-11-24T16:00:00.000Z","stockId":546,"sp":6.69},{"date":"2024-11-21T16:00:00.000Z","stockId":546,"sp":6.08},{"date":"2024-11-20T16:00:00.000Z","stockId":546,"sp":6.31},{"date":"2024-11-19T16:00:00.000Z","stockId":546,"sp":5.74},{"date":"2024-11-18T16:00:00.000Z","stockId":546,"sp":5.73},{"date":"2024-11-17T16:00:00.000Z","stockId":546,"sp":5.43},{"date":"2024-11-14T16:00:00.000Z","stockId":546,"sp":5.69},{"date":"2024-11-13T16:00:00.000Z","stockId":546,"sp":5.87},{"date":"2024-11-12T16:00:00.000Z","stockId":546,"sp":6.27},{"date":"2024-11-11T16:00:00.000Z","stockId":546,"sp":6.05},{"date":"2024-11-10T16:00:00.000Z","stockId":546,"sp":5.98},{"date":"2024-11-07T16:00:00.000Z","stockId":546,"sp":5.9},{"date":"2024-11-06T16:00:00.000Z","stockId":546,"sp":6.07},{"date":"2024-11-05T16:00:00.000Z","stockId":546,"sp":5.86},{"date":"2024-11-04T16:00:00.000Z","stockId":546,"sp":5.71},{"date":"2024-11-03T16:00:00.000Z","stockId":546,"sp":5.67},{"date":"2024-10-31T16:00:00.000Z","stockId":546,"sp":5.59},{"date":"2024-10-30T16:00:00.000Z","stockId":546,"sp":5.47},{"date":"2024-10-29T16:00:00.000Z","stockId":546,"sp":5.48},{"date":"2024-10-28T16:00:00.000Z","stockId":546,"sp":5.49},{"date":"2024-10-27T16:00:00.000Z","stockId":546,"sp":5.72},{"date":"2024-10-24T16:00:00.000Z","stockId":546,"sp":5.55},{"date":"2024-10-23T16:00:00.000Z","stockId":546,"sp":5.44},{"date":"2024-10-22T16:00:00.000Z","stockId":546,"sp":5.49},{"date":"2024-10-21T16:00:00.000Z","stockId":546,"sp":5.36},{"date":"2024-10-20T16:00:00.000Z","stockId":546,"sp":5.18},{"date":"2024-10-17T16:00:00.000Z","stockId":546,"sp":5.19},{"date":"2024-10-16T16:00:00.000Z","stockId":546,"sp":5.14},{"date":"2024-10-15T16:00:00.000Z","stockId":546,"sp":5.36},{"date":"2024-10-14T16:00:00.000Z","stockId":546,"sp":5.41},{"date":"2024-10-13T16:00:00.000Z","stockId":546,"sp":5.5},{"date":"2024-10-10T16:00:00.000Z","stockId":546,"sp":5.33},{"date":"2024-10-09T16:00:00.000Z","stockId":546,"sp":5.58},{"date":"2024-10-08T16:00:00.000Z","stockId":546,"sp":5.73},{"date":"2024-10-07T16:00:00.000Z","stockId":546,"sp":6.37},{"date":"2024-09-29T16:00:00.000Z","stockId":546,"sp":5.95},{"date":"2024-09-26T16:00:00.000Z","stockId":546,"sp":5.49},{"date":"2024-09-25T16:00:00.000Z","stockId":546,"sp":5.29},{"date":"2024-09-24T16:00:00.000Z","stockId":546,"sp":5.2},{"date":"2024-09-23T16:00:00.000Z","stockId":546,"sp":5.26},{"date":"2024-09-22T16:00:00.000Z","stockId":546,"sp":4.98},{"date":"2024-09-19T16:00:00.000Z","stockId":546,"sp":5.09},{"date":"2024-09-18T16:00:00.000Z","stockId":546,"sp":5.13},{"date":"2024-09-17T16:00:00.000Z","stockId":546,"sp":5.16},{"date":"2024-09-12T16:00:00.000Z","stockId":546,"sp":4.96},{"date":"2024-09-11T16:00:00.000Z","stockId":546,"sp":5.02},{"date":"2024-09-10T16:00:00.000Z","stockId":546,"sp":4.75},{"date":"2024-09-09T16:00:00.000Z","stockId":546,"sp":4.32},{"date":"2024-09-08T16:00:00.000Z","stockId":546,"sp":4.42},{"date":"2024-09-05T16:00:00.000Z","stockId":546,"sp":4.43},{"date":"2024-09-04T16:00:00.000Z","stockId":546,"sp":4.63},{"date":"2024-09-03T16:00:00.000Z","stockId":546,"sp":4.75},{"date":"2024-09-02T16:00:00.000Z","stockId":546,"sp":4.55},{"date":"2024-09-01T16:00:00.000Z","stockId":546,"sp":4.38},{"date":"2024-08-29T16:00:00.000Z","stockId":546,"sp":4.45},{"date":"2024-08-28T16:00:00.000Z","stockId":546,"sp":4.4},{"date":"2024-08-27T16:00:00.000Z","stockId":546,"sp":4.29},{"date":"2024-08-26T16:00:00.000Z","stockId":546,"sp":4.33},{"date":"2024-08-25T16:00:00.000Z","stockId":546,"sp":4.54},{"date":"2024-08-22T16:00:00.000Z","stockId":546,"sp":4.49},{"date":"2024-08-21T16:00:00.000Z","stockId":546,"sp":4.63},{"date":"2024-08-20T16:00:00.000Z","stockId":546,"sp":4.21},{"date":"2024-08-19T16:00:00.000Z","stockId":546,"sp":4.13},{"date":"2024-08-18T16:00:00.000Z","stockId":546,"sp":4.17},{"date":"2024-08-15T16:00:00.000Z","stockId":546,"sp":4.12},{"date":"2024-08-14T16:00:00.000Z","stockId":546,"sp":4.18},{"date":"2024-08-13T16:00:00.000Z","stockId":546,"sp":4.08},{"date":"2024-08-12T16:00:00.000Z","stockId":546,"sp":4.15},{"date":"2024-08-11T16:00:00.000Z","stockId":546,"sp":4.06},{"date":"2024-08-08T16:00:00.000Z","stockId":546,"sp":4.04},{"date":"2024-08-07T16:00:00.000Z","stockId":546,"sp":4.1},{"date":"2024-08-06T16:00:00.000Z","stockId":546,"sp":4.09},{"date":"2024-08-05T16:00:00.000Z","stockId":546,"sp":4.11},{"date":"2024-08-04T16:00:00.000Z","stockId":546,"sp":4.07},{"date":"2024-08-01T16:00:00.000Z","stockId":546,"sp":4.16},{"date":"2024-07-31T16:00:00.000Z","stockId":546,"sp":4.19},{"date":"2024-07-30T16:00:00.000Z","stockId":546,"sp":4.18},{"date":"2024-07-29T16:00:00.000Z","stockId":546,"sp":4.06},{"date":"2024-07-28T16:00:00.000Z","stockId":546,"sp":3.98},{"date":"2024-07-25T16:00:00.000Z","stockId":546,"sp":4},{"date":"2024-07-24T16:00:00.000Z","stockId":546,"sp":3.94},{"date":"2024-07-23T16:00:00.000Z","stockId":546,"sp":3.94},{"date":"2024-07-22T16:00:00.000Z","stockId":546,"sp":3.97},{"date":"2024-07-21T16:00:00.000Z","stockId":546,"sp":3.96},{"date":"2024-07-18T16:00:00.000Z","stockId":546,"sp":4.01},{"date":"2024-07-17T16:00:00.000Z","stockId":546,"sp":4.07},{"date":"2024-07-16T16:00:00.000Z","stockId":546,"sp":4.05},{"date":"2024-07-15T16:00:00.000Z","stockId":546,"sp":4.17},{"date":"2024-07-14T16:00:00.000Z","stockId":546,"sp":4.2},{"date":"2024-07-11T16:00:00.000Z","stockId":546,"sp":4.08},{"date":"2024-07-10T16:00:00.000Z","stockId":546,"sp":4.04},{"date":"2024-07-09T16:00:00.000Z","stockId":546,"sp":3.87},{"date":"2024-07-08T16:00:00.000Z","stockId":546,"sp":3.86},{"date":"2024-07-07T16:00:00.000Z","stockId":546,"sp":3.87},{"date":"2024-07-04T16:00:00.000Z","stockId":546,"sp":4},{"date":"2024-07-03T16:00:00.000Z","stockId":546,"sp":3.95},{"date":"2024-07-02T16:00:00.000Z","stockId":546,"sp":4.13},{"date":"2024-07-01T16:00:00.000Z","stockId":546,"sp":4.11},{"date":"2024-06-30T16:00:00.000Z","stockId":546,"sp":4.07},{"date":"2024-06-27T16:00:00.000Z","stockId":546,"sp":4.01},{"date":"2024-06-26T16:00:00.000Z","stockId":546,"sp":4.07},{"sp":4.21,"stockId":546,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.01,"stockId":546,"date":"2024-06-24T16:00:00.000Z"},{"sp":4,"stockId":546,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.14,"stockId":546,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.15,"stockId":546,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.25,"stockId":546,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.32,"stockId":546,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.31,"stockId":546,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.41,"stockId":546,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.39,"stockId":546,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.34,"stockId":546,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.32,"stockId":546,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.3,"stockId":546,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.03,"stockId":546,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.33,"stockId":546,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.39,"stockId":546,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.53,"stockId":546,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.71,"stockId":546,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.72,"stockId":546,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.78,"stockId":546,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.71,"stockId":546,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.76,"stockId":546,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.75,"stockId":546,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.78,"stockId":546,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.96,"stockId":546,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.91,"stockId":546,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.1,"stockId":546,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.14,"stockId":546,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.13,"stockId":546,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.07,"stockId":546,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.12,"stockId":546,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.09,"stockId":546,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":546,"sp":5.26},{"date":"2024-05-08T16:00:00.000Z","stockId":546,"sp":5.41},{"date":"2024-05-07T16:00:00.000Z","stockId":546,"sp":5.23},{"date":"2024-05-06T16:00:00.000Z","stockId":546,"sp":5.31},{"date":"2024-05-05T16:00:00.000Z","stockId":546,"sp":5.21},{"date":"2024-04-29T16:00:00.000Z","stockId":546,"sp":5.13},{"date":"2024-04-28T16:00:00.000Z","stockId":546,"sp":5.11},{"date":"2024-04-25T16:00:00.000Z","stockId":546,"sp":4.79},{"date":"2024-04-24T16:00:00.000Z","stockId":546,"sp":4.68},{"date":"2024-04-23T16:00:00.000Z","stockId":546,"sp":4.55},{"date":"2024-04-22T16:00:00.000Z","stockId":546,"sp":4.56},{"date":"2024-04-21T16:00:00.000Z","stockId":546,"sp":4.49},{"date":"2024-04-18T16:00:00.000Z","stockId":546,"sp":4.65},{"date":"2024-04-17T16:00:00.000Z","stockId":546,"sp":4.77},{"date":"2024-04-16T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2024-04-15T16:00:00.000Z","stockId":546,"sp":4.66},{"date":"2024-04-14T16:00:00.000Z","stockId":546,"sp":5.18},{"date":"2024-04-11T16:00:00.000Z","stockId":546,"sp":5.75},{"date":"2024-04-10T16:00:00.000Z","stockId":546,"sp":5.96},{"date":"2024-04-09T16:00:00.000Z","stockId":546,"sp":6.09},{"date":"2024-04-08T16:00:00.000Z","stockId":546,"sp":6.36},{"date":"2024-04-07T16:00:00.000Z","stockId":546,"sp":6.25},{"date":"2024-04-02T16:00:00.000Z","stockId":546,"sp":6.18},{"date":"2024-04-01T16:00:00.000Z","stockId":546,"sp":6.09},{"date":"2024-03-31T16:00:00.000Z","stockId":546,"sp":5.91},{"date":"2024-03-28T16:00:00.000Z","stockId":546,"sp":5.37},{"date":"2024-03-27T16:00:00.000Z","stockId":546,"sp":5.34},{"date":"2024-03-26T16:00:00.000Z","stockId":546,"sp":5.29},{"date":"2024-03-25T16:00:00.000Z","stockId":546,"sp":5.61},{"date":"2024-03-24T16:00:00.000Z","stockId":546,"sp":5.61},{"date":"2024-03-21T16:00:00.000Z","stockId":546,"sp":5.83},{"date":"2024-03-20T16:00:00.000Z","stockId":546,"sp":6.05},{"date":"2024-03-19T16:00:00.000Z","stockId":546,"sp":6.07},{"date":"2024-03-18T16:00:00.000Z","stockId":546,"sp":6.1},{"date":"2024-03-17T16:00:00.000Z","stockId":546,"sp":6.16},{"date":"2024-03-14T16:00:00.000Z","stockId":546,"sp":6.19},{"date":"2024-03-13T16:00:00.000Z","stockId":546,"sp":5.96},{"date":"2024-03-12T16:00:00.000Z","stockId":546,"sp":5.9},{"date":"2024-03-11T16:00:00.000Z","stockId":546,"sp":5.91},{"date":"2024-03-10T16:00:00.000Z","stockId":546,"sp":5.9},{"date":"2024-03-07T16:00:00.000Z","stockId":546,"sp":5.6},{"date":"2024-03-06T16:00:00.000Z","stockId":546,"sp":5.67},{"date":"2024-03-05T16:00:00.000Z","stockId":546,"sp":5.69},{"date":"2024-03-04T16:00:00.000Z","stockId":546,"sp":5.61},{"date":"2024-03-03T16:00:00.000Z","stockId":546,"sp":5.83},{"date":"2024-02-29T16:00:00.000Z","stockId":546,"sp":5.96},{"date":"2024-02-28T16:00:00.000Z","stockId":546,"sp":5.99},{"date":"2024-02-27T16:00:00.000Z","stockId":546,"sp":5.63},{"date":"2024-02-26T16:00:00.000Z","stockId":546,"sp":6.05},{"date":"2024-02-25T16:00:00.000Z","stockId":546,"sp":5.86},{"date":"2024-02-22T16:00:00.000Z","stockId":546,"sp":5.76},{"date":"2024-02-21T16:00:00.000Z","stockId":546,"sp":5.53},{"date":"2024-02-20T16:00:00.000Z","stockId":546,"sp":5.44},{"date":"2024-02-19T16:00:00.000Z","stockId":546,"sp":5.24},{"date":"2024-02-18T16:00:00.000Z","stockId":546,"sp":5.18},{"date":"2024-02-07T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2024-02-06T16:00:00.000Z","stockId":546,"sp":4.64},{"date":"2024-02-05T16:00:00.000Z","stockId":546,"sp":4.85},{"date":"2024-02-04T16:00:00.000Z","stockId":546,"sp":4.93},{"date":"2024-02-01T16:00:00.000Z","stockId":546,"sp":5.48},{"date":"2024-01-31T16:00:00.000Z","stockId":546,"sp":5.78},{"date":"2024-01-30T16:00:00.000Z","stockId":546,"sp":5.81},{"date":"2024-01-29T16:00:00.000Z","stockId":546,"sp":6.21},{"date":"2024-01-28T16:00:00.000Z","stockId":546,"sp":6.6},{"date":"2024-01-25T16:00:00.000Z","stockId":546,"sp":7.08},{"date":"2024-01-24T16:00:00.000Z","stockId":546,"sp":7.08},{"date":"2024-01-23T16:00:00.000Z","stockId":546,"sp":7},{"date":"2024-01-22T16:00:00.000Z","stockId":546,"sp":7.04},{"date":"2024-01-21T16:00:00.000Z","stockId":546,"sp":6.91},{"date":"2024-01-18T16:00:00.000Z","stockId":546,"sp":7.62},{"date":"2024-01-17T16:00:00.000Z","stockId":546,"sp":8.47},{"date":"2024-01-16T16:00:00.000Z","stockId":546,"sp":8.6},{"date":"2024-01-15T16:00:00.000Z","stockId":546,"sp":9.55},{"date":"2024-01-14T16:00:00.000Z","stockId":546,"sp":9.32},{"date":"2024-01-11T16:00:00.000Z","stockId":546,"sp":9.21},{"date":"2024-01-10T16:00:00.000Z","stockId":546,"sp":9.39},{"date":"2024-01-09T16:00:00.000Z","stockId":546,"sp":9.05},{"date":"2024-01-08T16:00:00.000Z","stockId":546,"sp":9.5},{"date":"2024-01-07T16:00:00.000Z","stockId":546,"sp":8.9},{"date":"2024-01-04T16:00:00.000Z","stockId":546,"sp":8.56},{"date":"2024-01-03T16:00:00.000Z","stockId":546,"sp":8.72},{"date":"2024-01-02T16:00:00.000Z","stockId":546,"sp":8.94},{"date":"2024-01-01T16:00:00.000Z","stockId":546,"sp":8.56},{"date":"2023-12-28T16:00:00.000Z","stockId":546,"sp":8.45},{"date":"2023-12-27T16:00:00.000Z","stockId":546,"sp":8.48},{"date":"2023-12-26T16:00:00.000Z","stockId":546,"sp":8.11},{"date":"2023-12-25T16:00:00.000Z","stockId":546,"sp":8.33},{"date":"2023-12-24T16:00:00.000Z","stockId":546,"sp":8.29},{"date":"2023-12-21T16:00:00.000Z","stockId":546,"sp":8.34},{"date":"2023-12-20T16:00:00.000Z","stockId":546,"sp":7.88},{"date":"2023-12-19T16:00:00.000Z","stockId":546,"sp":8.03},{"date":"2023-12-18T16:00:00.000Z","stockId":546,"sp":8.47},{"date":"2023-12-17T16:00:00.000Z","stockId":546,"sp":8.64},{"date":"2023-12-14T16:00:00.000Z","stockId":546,"sp":8.27},{"date":"2023-12-13T16:00:00.000Z","stockId":546,"sp":8.12},{"date":"2023-12-12T16:00:00.000Z","stockId":546,"sp":7.95},{"date":"2023-12-11T16:00:00.000Z","stockId":546,"sp":8.01},{"date":"2023-12-10T16:00:00.000Z","stockId":546,"sp":8.03},{"date":"2023-12-07T16:00:00.000Z","stockId":546,"sp":8.35},{"date":"2023-12-06T16:00:00.000Z","stockId":546,"sp":8.05},{"date":"2023-12-05T16:00:00.000Z","stockId":546,"sp":8.32},{"date":"2023-12-04T16:00:00.000Z","stockId":546,"sp":7.56},{"date":"2023-12-03T16:00:00.000Z","stockId":546,"sp":7.54},{"date":"2023-11-30T16:00:00.000Z","stockId":546,"sp":7.41},{"date":"2023-11-29T16:00:00.000Z","stockId":546,"sp":7.23},{"date":"2023-11-28T16:00:00.000Z","stockId":546,"sp":7.39},{"date":"2023-11-27T16:00:00.000Z","stockId":546,"sp":7.49},{"date":"2023-11-26T16:00:00.000Z","stockId":546,"sp":7.48},{"date":"2023-11-23T16:00:00.000Z","stockId":546,"sp":7.49},{"date":"2023-11-22T16:00:00.000Z","stockId":546,"sp":7.64},{"date":"2023-11-21T16:00:00.000Z","stockId":546,"sp":7.56},{"date":"2023-11-20T16:00:00.000Z","stockId":546,"sp":7.76},{"date":"2023-11-19T16:00:00.000Z","stockId":546,"sp":7.83},{"date":"2023-11-16T16:00:00.000Z","stockId":546,"sp":7.72},{"date":"2023-11-15T16:00:00.000Z","stockId":546,"sp":7.67},{"date":"2023-11-14T16:00:00.000Z","stockId":546,"sp":7.76},{"date":"2023-11-13T16:00:00.000Z","stockId":546,"sp":7.05},{"date":"2023-11-12T16:00:00.000Z","stockId":546,"sp":7.04},{"date":"2023-11-09T16:00:00.000Z","stockId":546,"sp":7.19},{"date":"2023-11-08T16:00:00.000Z","stockId":546,"sp":7.35},{"date":"2023-11-07T16:00:00.000Z","stockId":546,"sp":7.22},{"date":"2023-11-06T16:00:00.000Z","stockId":546,"sp":7.35},{"date":"2023-11-05T16:00:00.000Z","stockId":546,"sp":7.41},{"date":"2023-11-02T16:00:00.000Z","stockId":546,"sp":7.19},{"date":"2023-11-01T16:00:00.000Z","stockId":546,"sp":7.16},{"date":"2023-10-31T16:00:00.000Z","stockId":546,"sp":7.38},{"date":"2023-10-30T16:00:00.000Z","stockId":546,"sp":7.58},{"date":"2023-10-29T16:00:00.000Z","stockId":546,"sp":7.86},{"date":"2023-10-26T16:00:00.000Z","stockId":546,"sp":8},{"date":"2023-10-25T16:00:00.000Z","stockId":546,"sp":7.66},{"date":"2023-10-24T16:00:00.000Z","stockId":546,"sp":7.78},{"date":"2023-10-23T16:00:00.000Z","stockId":546,"sp":7.7},{"date":"2023-10-22T16:00:00.000Z","stockId":546,"sp":7},{"date":"2023-10-19T16:00:00.000Z","stockId":546,"sp":7.49},{"date":"2023-10-18T16:00:00.000Z","stockId":546,"sp":6.81},{"date":"2023-10-16T16:00:00.000Z","stockId":546,"sp":7.57},{"date":"2023-10-15T16:00:00.000Z","stockId":546,"sp":7.4},{"date":"2023-10-12T16:00:00.000Z","stockId":546,"sp":7.57},{"date":"2023-10-11T16:00:00.000Z","stockId":546,"sp":7.53},{"date":"2023-10-10T16:00:00.000Z","stockId":546,"sp":7.26},{"date":"2023-10-09T16:00:00.000Z","stockId":546,"sp":7.31},{"date":"2023-10-08T16:00:00.000Z","stockId":546,"sp":7.2},{"date":"2023-09-27T16:00:00.000Z","stockId":546,"sp":7.1},{"date":"2023-09-26T16:00:00.000Z","stockId":546,"sp":6.91},{"date":"2023-09-25T16:00:00.000Z","stockId":546,"sp":6.58},{"date":"2023-09-24T16:00:00.000Z","stockId":546,"sp":6.61},{"date":"2023-09-21T16:00:00.000Z","stockId":546,"sp":6.96},{"date":"2023-09-20T16:00:00.000Z","stockId":546,"sp":7.09},{"date":"2023-09-19T16:00:00.000Z","stockId":546,"sp":7.08},{"date":"2023-09-18T16:00:00.000Z","stockId":546,"sp":7.18},{"date":"2023-09-17T16:00:00.000Z","stockId":546,"sp":7.34},{"date":"2023-09-14T16:00:00.000Z","stockId":546,"sp":7.2},{"date":"2023-09-13T16:00:00.000Z","stockId":546,"sp":7.23},{"date":"2023-09-12T16:00:00.000Z","stockId":546,"sp":7.35},{"date":"2023-09-11T16:00:00.000Z","stockId":546,"sp":7.4},{"date":"2023-09-10T16:00:00.000Z","stockId":546,"sp":7.25},{"date":"2023-09-07T16:00:00.000Z","stockId":546,"sp":7.36},{"date":"2023-09-06T16:00:00.000Z","stockId":546,"sp":7.36},{"date":"2023-09-05T16:00:00.000Z","stockId":546,"sp":7.33},{"date":"2023-09-04T16:00:00.000Z","stockId":546,"sp":7.42},{"date":"2023-09-03T16:00:00.000Z","stockId":546,"sp":7.62},{"date":"2023-08-31T16:00:00.000Z","stockId":546,"sp":7.28},{"date":"2023-08-30T16:00:00.000Z","stockId":546,"sp":7.2},{"date":"2023-08-29T16:00:00.000Z","stockId":546,"sp":7.11},{"date":"2023-08-28T16:00:00.000Z","stockId":546,"sp":6.97},{"date":"2023-08-27T16:00:00.000Z","stockId":546,"sp":6.64},{"date":"2023-08-24T16:00:00.000Z","stockId":546,"sp":6.55},{"date":"2023-08-23T16:00:00.000Z","stockId":546,"sp":6.4},{"date":"2023-08-22T16:00:00.000Z","stockId":546,"sp":6.22},{"date":"2023-08-21T16:00:00.000Z","stockId":546,"sp":6.52},{"date":"2023-08-20T16:00:00.000Z","stockId":546,"sp":6.73},{"date":"2023-08-17T16:00:00.000Z","stockId":546,"sp":6.81},{"date":"2023-08-16T16:00:00.000Z","stockId":546,"sp":6.76},{"date":"2023-08-15T16:00:00.000Z","stockId":546,"sp":6.8},{"date":"2023-08-14T16:00:00.000Z","stockId":546,"sp":6.77},{"date":"2023-08-13T16:00:00.000Z","stockId":546,"sp":6.9},{"date":"2023-08-10T16:00:00.000Z","stockId":546,"sp":6.65},{"date":"2023-08-09T16:00:00.000Z","stockId":546,"sp":6.77},{"date":"2023-08-08T16:00:00.000Z","stockId":546,"sp":6.74},{"date":"2023-08-07T16:00:00.000Z","stockId":546,"sp":6.68},{"date":"2023-08-06T16:00:00.000Z","stockId":546,"sp":6.68},{"date":"2023-08-03T16:00:00.000Z","stockId":546,"sp":6.66},{"date":"2023-08-02T16:00:00.000Z","stockId":546,"sp":6.72},{"date":"2023-08-01T16:00:00.000Z","stockId":546,"sp":6.77},{"date":"2023-07-31T16:00:00.000Z","stockId":546,"sp":6.85},{"date":"2023-07-30T16:00:00.000Z","stockId":546,"sp":7},{"date":"2023-07-27T16:00:00.000Z","stockId":546,"sp":6.98},{"date":"2023-07-26T16:00:00.000Z","stockId":546,"sp":6.97},{"date":"2023-07-25T16:00:00.000Z","stockId":546,"sp":6.85},{"date":"2023-07-24T16:00:00.000Z","stockId":546,"sp":6.79},{"date":"2023-07-23T16:00:00.000Z","stockId":546,"sp":6.68},{"date":"2023-07-20T16:00:00.000Z","stockId":546,"sp":6.93},{"date":"2023-07-19T16:00:00.000Z","stockId":546,"sp":6.89},{"date":"2023-07-18T16:00:00.000Z","stockId":546,"sp":6.94},{"date":"2023-07-17T16:00:00.000Z","stockId":546,"sp":7},{"date":"2023-07-16T16:00:00.000Z","stockId":546,"sp":6.9},{"date":"2023-07-13T16:00:00.000Z","stockId":546,"sp":6.81},{"date":"2023-07-12T16:00:00.000Z","stockId":546,"sp":6.56},{"date":"2023-07-11T16:00:00.000Z","stockId":546,"sp":6.72},{"date":"2023-07-10T16:00:00.000Z","stockId":546,"sp":6.79},{"date":"2023-07-09T16:00:00.000Z","stockId":546,"sp":6.63},{"date":"2023-07-06T16:00:00.000Z","stockId":546,"sp":6.69},{"date":"2023-07-05T16:00:00.000Z","stockId":546,"sp":6.63},{"date":"2023-07-04T16:00:00.000Z","stockId":546,"sp":6.93},{"date":"2023-07-03T16:00:00.000Z","stockId":546,"sp":6.88},{"date":"2023-07-02T16:00:00.000Z","stockId":546,"sp":6.69},{"date":"2023-06-29T16:00:00.000Z","stockId":546,"sp":6.37},{"date":"2023-06-28T16:00:00.000Z","stockId":546,"sp":6.45},{"date":"2023-06-27T16:00:00.000Z","stockId":546,"sp":6.14},{"date":"2023-06-26T16:00:00.000Z","stockId":546,"sp":5.85},{"date":"2023-06-25T16:00:00.000Z","stockId":546,"sp":6.16},{"date":"2023-06-20T16:00:00.000Z","stockId":546,"sp":6.48},{"date":"2023-06-19T16:00:00.000Z","stockId":546,"sp":6.82},{"date":"2023-06-18T16:00:00.000Z","stockId":546,"sp":7.18},{"date":"2023-06-15T16:00:00.000Z","stockId":546,"sp":7.56},{"date":"2023-06-13T16:00:00.000Z","stockId":546,"sp":7.96},{"date":"2023-06-12T16:00:00.000Z","stockId":546,"sp":8.1},{"date":"2023-06-11T16:00:00.000Z","stockId":546,"sp":8.2},{"date":"2023-06-08T16:00:00.000Z","stockId":546,"sp":8.1},{"date":"2023-06-07T16:00:00.000Z","stockId":546,"sp":8.33},{"date":"2023-06-06T16:00:00.000Z","stockId":546,"sp":8.2},{"date":"2023-06-05T16:00:00.000Z","stockId":546,"sp":8.3},{"date":"2023-06-04T16:00:00.000Z","stockId":546,"sp":8.53},{"date":"2023-06-01T16:00:00.000Z","stockId":546,"sp":8.36},{"date":"2023-05-31T16:00:00.000Z","stockId":546,"sp":7.85},{"date":"2023-05-30T16:00:00.000Z","stockId":546,"sp":7.96},{"date":"2023-05-29T16:00:00.000Z","stockId":546,"sp":8.14},{"date":"2023-05-28T16:00:00.000Z","stockId":546,"sp":8.18},{"date":"2023-05-25T16:00:00.000Z","stockId":546,"sp":8.38},{"date":"2023-05-24T16:00:00.000Z","stockId":546,"sp":8.51}],"dateFlag":"day"}