window.pageData = {"stock":{"_id":2108,"stockCode":"002108","exchange":"sz","market":"a","stockType":"company","followedNum":383,"ipoDate":"2007-01-23T16:00:00.000Z","areaCode":"cn","blackenedNum":11,"provinceCode":2,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2108,"establishDate":"1995-01-01T16:00:00.000Z","memoNum":12,"listingStatus":"normally_listed","currency":"CNY","name":"沧州明珠","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"czmz","source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广州市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-12T19:08:38.793Z"}],"latestLiftedDate":"2026-07-27T16:00:00.000Z","province":{"shortName":"河北"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000220501,"stockCode":"220501","name":"其他塑料制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220501,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":94.59232777476825},"pb":{"mcw":3.914754987179275},"ps_ttm":{"mcw":3.7500739563032064},"dyr":{"mcw":0.004404444211848247}},"staticDividendYieldRatio":0.004537559195412864},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020102,"stockCode":"C020102","exchange":"sz","stockType":"industry","source":"cni","tickerId":20102,"name":"化学制品"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw","tickerId":220500,"source":"sw"},{"_id":2010000220501,"stockCode":"220501","name":"其他塑料制品","stockType":"industry","exchange":"sw","tickerId":220501,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220500,"stockCode":"220500","name":"塑料","stockType":"industry","exchange":"sw_2021","tickerId":220500,"source":"sw_2021"},{"_id":2020000220501,"stockCode":"220501","name":"其他塑料制品","stockType":"industry","exchange":"sw_2021","tickerId":220501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00093},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00031},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.cz-mz.com","companyName":"沧州明珠塑料股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2108,"type":"tr_dri","cagr_p_r_fs":0.07707961086346393,"cagr_p_r_fys":-0.1315448385048329,"cagr_p_r_y1":0.11358363449783493,"cagr_p_r_y3":-0.016410180903036697,"cagr_p_r_y5":-0.08624122203406193,"p_r_fs":3.2420727441539086,"cagr_p_r_d30":-0.11484377770684873,"cagr_p_r_d60":-0.3567498260354115,"cagr_p_r_d90":-0.14410514042728306,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2007-01-23T16:00:00.000Z","cagr_p_r_y10":-0.0835309169744397,"cagr_p_r_d14":-0.026128266033254244,"cagr_p_r_d7":-0.03073286052009483},"shnc":{"stockId":2108,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":89630,"shnc_d90":-0.08396868548535454,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":89630,"shnc_q1":-0.08396868548535454,"shnc_q2":0.07014506596621098,"shnc_q3":-0.15437014114272776,"shnc_y1":0.13257853370062422,"shnc_y2":0.00045764546986795256},"ple":{"stockId":2108,"type":"ple","ps":50000000,"ps_mc":204999999.99999997,"ps_shbt10sh_r":0.1067449623248227,"ps_sc_r":0.0303,"pc":2,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2108,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.02,"mtaslb":514499297,"mtaslb_mc_r":0.07654197644240045,"mtaslb_fbc":22896410,"mtaslb_fb":513889268,"mtaslb_smc":-9400,"mtaslb_sb":610029,"fb_mc_rc_d1":0.0034062951787386837,"fb_mc_rc_d5":-0.00004028781879958018,"fb_mc_rc_d20":-0.0038064589089236937,"fb_mc_rc_d60":-0.0014902564389292512,"fb_mc_rc_d120":-0.006160937744480005,"sb_mc_rc_d1":7.903503367518225e-7,"sb_mc_rc_d5":-0.0000034815571495536624,"sb_mc_rc_d20":0.0000020589872265291755,"sb_mc_rc_d60":-0.00009144344060590668,"sb_mc_rc_d120":0.00004796238950289543,"npa_o_f_d1":22896410,"npa_o_f_d120":-26597662,"npa_o_f_d20":-27362460,"npa_o_f_d5":-462438,"npa_o_f_d60":12774795,"fb_mc_rc_d240":0.005437809149516519,"npa_o_f_d240":80697247},"mm_ha":{"stockId":2108,"type":"mm_ha","mm_sh":20236929,"mm_sha":83780886,"mm_sh_cap_r":0.01228343006766224,"spc":0,"mm_shc_v_r":0.21913486013777092,"mm_sh_nba_d1":52529995.61176802,"mm_sh_nba_d5":52529995.61176802,"mm_sh_nba_d20":52529995.61176802,"mm_sh_nba_d60":52529995.61176802,"mm_sh_nba_d120":48512375.512419626,"mm_sh_nba_d240":43775082.29432884,"mm_sh_cap_rc_d1":0.0077870763310776275,"mm_sh_cap_rc_d5":0.0077870763310776275,"mm_sh_cap_rc_d20":0.0077870763310776275,"mm_sh_cap_rc_d60":0.0077870763310776275,"mm_sh_cap_rc_d120":0.007150901198015095,"mm_sh_nbv_d1":12835934,"mm_sh_nbv_d5":12835934,"mm_sh_nbv_d20":12835934,"mm_sh_nbv_d60":12835934,"mm_sh_nbv_d120":11787286,"mm_sh_nbv_d240":10406361,"mm_sh_nbp_d1":9461926.978780769,"mm_sh_nbp_d5":-51543.97257592542,"mm_sh_nbp_d20":-51543.97257592542,"mm_sh_nbp_d60":-51543.97257592542,"mm_sh_nbp_d120":60640.27643320203,"mm_sh_nbp_d240":1265346.5929446535,"mm_sh_nbpr_d1":0.18012426745112964,"mm_sh_nbpr_d5":-0.04362789289775437,"mm_sh_nbpr_d20":-0.04362789289775437,"mm_sh_nbpr_d60":-0.04362789289775437,"mm_sh_nbpr_d120":0.008458457715136116,"mm_sh_nbpr_d240":0.7969842851972188,"mm_sh_cap_rc_d240":0.006313146159504195,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0017996129474140495,"mm_shc_v_r_d20":0.010956743006888547,"mm_shc_v_r_d240":0.0006592691336218168,"mm_shc_v_r_d5":0.04382697202755419,"mm_shc_v_r_d60":0.0036522476689628486,"mm_sh_cap_rc_q1":0.0013576451809502003,"mm_sh_cap_rc_q2":0.0038819441360896986,"mm_sh_cap_rc_q3":-0.002683089705978057,"mm_sh_cap_rc_q4":0.005103986625099571,"mm_sh_nba_q1":9249918.168353334,"mm_sh_nba_q2":29885302.717405003,"mm_sh_nba_q3":-22168874.27102122,"mm_sh_nba_q4":30361121.3407468,"mm_sh_nbv_q1":2236718,"mm_sh_nbv_q2":6395496,"mm_sh_nbv_q3":-4433339,"mm_sh_nbv_q4":8402595}},"priceMetrics":{"pe_ttm":45.21257917039416,"d_pe_ttm":51.17796570866771,"pb":1.3635425061193103,"pb_wo_gw":1.3635425061193103,"dyr":0.012195121906835908,"mc":6759252644.599999,"mc_om":6759252644.599999,"sp":4.1,"spc":0.0049,"ta":110098341,"to_r":0.016353765911172106,"cmc":6754742645,"ecmc":5467699742.299999,"ecmc_psh":61003,"shn":89630},"differentMarketStocks":[],"staticDividendYieldRatio":0.012195121906835908},"shareholdersEquityChangeData":[{"_id":"68f29ca463c2b33cba82fd83","stockId":2108,"source":"cn_info","shareholderName":"杭州中大君悦投资有限公司-君悦日新17号私募证券投资基金","declarationDate":"2025-09-19T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-16244384,"sharesChangeRatio":0.00975,"priceLimit":"4.11","sharesHeldAfterChange":0.04022,"quantityHeldAfterChange":66988416,"priceFloor":4.11,"priceCeiling":4.11,"averagePrice":4.11,"stock":{"_id":2108,"stockCode":"002108","exchange":"sz","market":"a","stockType":"company","followedNum":383,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2108,"memoNum":12,"currency":"CNY","name":"沧州明珠","isFollowed":false}},{"_id":"68ded50b474fff72e59d6939","stockId":2108,"source":"cn_info","shareholderName":"杭州中大君悦投资有限公司-君悦日新17号私募证券投资基金","declarationDate":"2025-09-04T16:00:00.000Z","date":"2025-09-02T16:00:00.000Z","changeQuantity":-36900,"sharesChangeRatio":0.00002,"priceLimit":"3.81","sharesHeldAfterChange":0.04998,"quantityHeldAfterChange":83232800,"priceFloor":3.81,"priceCeiling":3.81,"averagePrice":3.81,"stock":{"_id":2108,"stockCode":"002108","exchange":"sz","market":"a","stockType":"company","followedNum":383,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2108,"memoNum":12,"currency":"CNY","name":"沧州明珠","isFollowed":false}},{"_id":"68d9903b9847e100b11aa0b4","stockId":2108,"source":"cn_info","shareholderName":"杭州中大君悦投资有限公司-君悦日新17号私募证券投资基金","declarationDate":"2025-09-04T16:00:00.000Z","date":"2025-08-28T16:00:00.000Z","changeQuantity":-365200,"sharesChangeRatio":0.00022,"priceLimit":"3.80-3.82","priceFloor":3.8,"priceCeiling":3.82,"averagePrice":3.8099999999999996,"stock":{"_id":2108,"stockCode":"002108","exchange":"sz","market":"a","stockType":"company","followedNum":383,"areaCode":"cn","blackenedNum":11,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2108,"memoNum":12,"currency":"CNY","name":"沧州明珠","isFollowed":false}}],"priceMetricsList":[{"stockId":2108,"date":"2026-07-09T16:00:00.000Z","sp":4.1},{"date":"2026-07-08T16:00:00.000Z","stockId":2108,"sp":4.08},{"stockId":2108,"date":"2026-07-07T16:00:00.000Z","sp":4},{"stockId":2108,"date":"2026-07-06T16:00:00.000Z","sp":4.16},{"date":"2026-07-05T16:00:00.000Z","stockId":2108,"sp":4.12},{"stockId":2108,"date":"2026-07-02T16:00:00.000Z","sp":4.23},{"stockId":2108,"date":"2026-07-01T16:00:00.000Z","sp":4.12},{"date":"2026-06-30T16:00:00.000Z","stockId":2108,"sp":4.15},{"stockId":2108,"date":"2026-06-29T16:00:00.000Z","sp":4.14},{"stockId":2108,"date":"2026-06-28T16:00:00.000Z","sp":4.14},{"date":"2026-06-25T16:00:00.000Z","stockId":2108,"sp":4.21},{"date":"2026-06-24T16:00:00.000Z","stockId":2108,"sp":4.55},{"stockId":2108,"date":"2026-06-23T16:00:00.000Z","sp":4.73},{"date":"2026-06-22T16:00:00.000Z","stockId":2108,"sp":4.69},{"date":"2026-06-21T16:00:00.000Z","stockId":2108,"sp":4.77},{"stockId":2108,"date":"2026-06-17T16:00:00.000Z","sp":4.63},{"date":"2026-06-16T16:00:00.000Z","stockId":2108,"sp":4.73},{"stockId":2108,"date":"2026-06-15T16:00:00.000Z","sp":4.86},{"stockId":2108,"date":"2026-06-14T16:00:00.000Z","sp":4.85},{"stockId":2108,"date":"2026-06-11T16:00:00.000Z","sp":4.74},{"date":"2026-06-10T16:00:00.000Z","stockId":2108,"sp":4.63},{"stockId":2108,"date":"2026-06-09T16:00:00.000Z","sp":4.68},{"stockId":2108,"date":"2026-06-08T16:00:00.000Z","sp":4.68},{"date":"2026-06-07T16:00:00.000Z","stockId":2108,"sp":4.57},{"date":"2026-06-04T16:00:00.000Z","stockId":2108,"sp":4.75},{"date":"2026-06-03T16:00:00.000Z","stockId":2108,"sp":4.69},{"date":"2026-06-02T16:00:00.000Z","stockId":2108,"sp":4.85},{"date":"2026-06-01T16:00:00.000Z","stockId":2108,"sp":4.89},{"stockId":2108,"date":"2026-05-31T16:00:00.000Z","sp":5.04},{"date":"2026-05-28T16:00:00.000Z","stockId":2108,"sp":4.98},{"date":"2026-05-27T16:00:00.000Z","stockId":2108,"sp":5.07},{"stockId":2108,"date":"2026-05-26T16:00:00.000Z","sp":4.99},{"date":"2026-05-25T16:00:00.000Z","stockId":2108,"sp":5.15},{"stockId":2108,"date":"2026-05-24T16:00:00.000Z","sp":5.31},{"date":"2026-05-21T16:00:00.000Z","stockId":2108,"sp":5.3},{"stockId":2108,"date":"2026-05-20T16:00:00.000Z","sp":5.17},{"stockId":2108,"date":"2026-05-19T16:00:00.000Z","sp":5.44},{"stockId":2108,"date":"2026-05-18T16:00:00.000Z","sp":5.49},{"stockId":2108,"date":"2026-05-17T16:00:00.000Z","sp":5.65},{"date":"2026-05-14T16:00:00.000Z","stockId":2108,"sp":5.68},{"stockId":2108,"date":"2026-05-13T16:00:00.000Z","sp":5.99},{"date":"2026-05-12T16:00:00.000Z","stockId":2108,"sp":5.98},{"stockId":2108,"date":"2026-05-11T16:00:00.000Z","sp":6.12},{"stockId":2108,"date":"2026-05-10T16:00:00.000Z","sp":6.44},{"stockId":2108,"date":"2026-05-07T16:00:00.000Z","sp":5.85},{"date":"2026-05-06T16:00:00.000Z","stockId":2108,"sp":5.75},{"date":"2026-05-05T16:00:00.000Z","stockId":2108,"sp":5.75},{"date":"2026-04-29T16:00:00.000Z","stockId":2108,"sp":5.62},{"stockId":2108,"date":"2026-04-28T16:00:00.000Z","sp":5.8},{"stockId":2108,"date":"2026-04-27T16:00:00.000Z","sp":5.65},{"date":"2026-04-26T16:00:00.000Z","stockId":2108,"sp":5.83},{"date":"2026-04-23T16:00:00.000Z","stockId":2108,"sp":5.8},{"stockId":2108,"date":"2026-04-22T16:00:00.000Z","sp":5.96},{"date":"2026-04-21T16:00:00.000Z","stockId":2108,"sp":6.12},{"date":"2026-04-20T16:00:00.000Z","stockId":2108,"sp":6.08},{"stockId":2108,"date":"2026-04-19T16:00:00.000Z","sp":5.83},{"stockId":2108,"date":"2026-04-16T16:00:00.000Z","sp":5.58},{"date":"2026-04-15T16:00:00.000Z","stockId":2108,"sp":5.07},{"stockId":2108,"date":"2026-04-14T16:00:00.000Z","sp":4.92},{"date":"2026-04-13T16:00:00.000Z","stockId":2108,"sp":5.04},{"stockId":2108,"date":"2026-04-12T16:00:00.000Z","sp":4.94},{"date":"2026-04-09T16:00:00.000Z","stockId":2108,"sp":4.84},{"stockId":2108,"date":"2026-04-08T16:00:00.000Z","sp":4.79},{"stockId":2108,"date":"2026-04-07T16:00:00.000Z","sp":4.89},{"date":"2026-04-06T16:00:00.000Z","stockId":2108,"sp":4.78},{"date":"2026-04-02T16:00:00.000Z","stockId":2108,"sp":4.63},{"date":"2026-04-01T16:00:00.000Z","stockId":2108,"sp":4.85},{"date":"2026-03-31T16:00:00.000Z","stockId":2108,"sp":4.9},{"date":"2026-03-30T16:00:00.000Z","stockId":2108,"sp":4.96},{"date":"2026-03-29T16:00:00.000Z","stockId":2108,"sp":4.94},{"stockId":2108,"date":"2026-03-26T16:00:00.000Z","sp":4.92},{"date":"2026-03-25T16:00:00.000Z","stockId":2108,"sp":4.86},{"stockId":2108,"date":"2026-03-24T16:00:00.000Z","sp":4.56},{"date":"2026-03-23T16:00:00.000Z","stockId":2108,"sp":4.47},{"date":"2026-03-22T16:00:00.000Z","stockId":2108,"sp":4.36},{"date":"2026-03-19T16:00:00.000Z","stockId":2108,"sp":4.57},{"stockId":2108,"date":"2026-03-18T16:00:00.000Z","sp":4.67},{"stockId":2108,"date":"2026-03-17T16:00:00.000Z","sp":4.83},{"stockId":2108,"date":"2026-03-16T16:00:00.000Z","sp":4.93},{"date":"2026-03-15T16:00:00.000Z","stockId":2108,"sp":5.14},{"date":"2026-03-12T16:00:00.000Z","stockId":2108,"sp":5.08},{"date":"2026-03-11T16:00:00.000Z","stockId":2108,"sp":5.1},{"date":"2026-03-10T16:00:00.000Z","stockId":2108,"sp":5.04},{"date":"2026-03-09T16:00:00.000Z","stockId":2108,"sp":4.94},{"stockId":2108,"date":"2026-03-08T16:00:00.000Z","sp":4.99},{"stockId":2108,"date":"2026-03-05T16:00:00.000Z","sp":5.03},{"date":"2026-03-04T16:00:00.000Z","stockId":2108,"sp":5},{"date":"2026-03-03T16:00:00.000Z","stockId":2108,"sp":4.94},{"stockId":2108,"date":"2026-03-02T16:00:00.000Z","sp":5.03},{"date":"2026-03-01T16:00:00.000Z","stockId":2108,"sp":5.09},{"stockId":2108,"date":"2026-02-26T16:00:00.000Z","sp":5.15},{"stockId":2108,"date":"2026-02-25T16:00:00.000Z","sp":5.09},{"date":"2026-02-24T16:00:00.000Z","stockId":2108,"sp":5.12},{"date":"2026-02-23T16:00:00.000Z","stockId":2108,"sp":4.94},{"stockId":2108,"date":"2026-02-12T16:00:00.000Z","sp":4.88},{"stockId":2108,"date":"2026-02-11T16:00:00.000Z","sp":4.94},{"date":"2026-02-10T16:00:00.000Z","stockId":2108,"sp":5.03},{"stockId":2108,"date":"2026-02-09T16:00:00.000Z","sp":5.04},{"date":"2026-02-08T16:00:00.000Z","stockId":2108,"sp":4.97},{"stockId":2108,"date":"2026-02-05T16:00:00.000Z","sp":4.9},{"date":"2026-02-04T16:00:00.000Z","stockId":2108,"sp":4.83},{"date":"2026-02-03T16:00:00.000Z","stockId":2108,"sp":4.99},{"date":"2026-02-02T16:00:00.000Z","stockId":2108,"sp":4.89},{"stockId":2108,"date":"2026-02-01T16:00:00.000Z","sp":4.76},{"date":"2026-01-29T16:00:00.000Z","stockId":2108,"sp":4.89},{"stockId":2108,"date":"2026-01-28T16:00:00.000Z","sp":5.08},{"date":"2026-01-27T16:00:00.000Z","stockId":2108,"sp":4.86},{"stockId":2108,"date":"2026-01-26T16:00:00.000Z","sp":4.91},{"stockId":2108,"date":"2026-01-25T16:00:00.000Z","sp":5.11},{"stockId":2108,"date":"2026-01-22T16:00:00.000Z","sp":5.24},{"date":"2026-01-21T16:00:00.000Z","stockId":2108,"sp":5.23},{"date":"2026-01-20T16:00:00.000Z","stockId":2108,"sp":5.09},{"stockId":2108,"date":"2026-01-19T16:00:00.000Z","sp":5.05},{"stockId":2108,"date":"2026-01-18T16:00:00.000Z","sp":5.27},{"date":"2026-01-15T16:00:00.000Z","stockId":2108,"sp":5.13},{"date":"2026-01-14T16:00:00.000Z","stockId":2108,"sp":5.13},{"stockId":2108,"date":"2026-01-13T16:00:00.000Z","sp":5.11},{"date":"2026-01-12T16:00:00.000Z","stockId":2108,"sp":5.06},{"stockId":2108,"date":"2026-01-11T16:00:00.000Z","sp":5.13},{"stockId":2108,"date":"2026-01-08T16:00:00.000Z","sp":5.12},{"date":"2026-01-07T16:00:00.000Z","stockId":2108,"sp":4.98},{"date":"2026-01-06T16:00:00.000Z","stockId":2108,"sp":4.96},{"date":"2026-01-05T16:00:00.000Z","stockId":2108,"sp":4.97},{"date":"2026-01-04T16:00:00.000Z","stockId":2108,"sp":4.89},{"date":"2025-12-30T16:00:00.000Z","stockId":2108,"sp":4.77},{"date":"2025-12-29T16:00:00.000Z","stockId":2108,"sp":4.84},{"date":"2025-12-28T16:00:00.000Z","stockId":2108,"sp":4.94},{"date":"2025-12-25T16:00:00.000Z","stockId":2108,"sp":5.08},{"date":"2025-12-24T16:00:00.000Z","stockId":2108,"sp":4.88},{"date":"2025-12-23T16:00:00.000Z","stockId":2108,"sp":4.94},{"date":"2025-12-22T16:00:00.000Z","stockId":2108,"sp":4.98},{"date":"2025-12-21T16:00:00.000Z","stockId":2108,"sp":4.87},{"date":"2025-12-18T16:00:00.000Z","stockId":2108,"sp":4.87},{"date":"2025-12-17T16:00:00.000Z","stockId":2108,"sp":4.79},{"date":"2025-12-16T16:00:00.000Z","stockId":2108,"sp":4.85},{"date":"2025-12-15T16:00:00.000Z","stockId":2108,"sp":4.81},{"date":"2025-12-14T16:00:00.000Z","stockId":2108,"sp":4.66},{"date":"2025-12-11T16:00:00.000Z","stockId":2108,"sp":4.63},{"date":"2025-12-10T16:00:00.000Z","stockId":2108,"sp":4.61},{"date":"2025-12-09T16:00:00.000Z","stockId":2108,"sp":4.79},{"date":"2025-12-08T16:00:00.000Z","stockId":2108,"sp":4.76},{"date":"2025-12-07T16:00:00.000Z","stockId":2108,"sp":4.86},{"date":"2025-12-04T16:00:00.000Z","stockId":2108,"sp":4.83},{"date":"2025-12-03T16:00:00.000Z","stockId":2108,"sp":4.9},{"date":"2025-12-02T16:00:00.000Z","stockId":2108,"sp":5.07},{"date":"2025-12-01T16:00:00.000Z","stockId":2108,"sp":5.23},{"date":"2025-11-30T16:00:00.000Z","stockId":2108,"sp":5.17},{"date":"2025-11-27T16:00:00.000Z","stockId":2108,"sp":4.7},{"date":"2025-11-26T16:00:00.000Z","stockId":2108,"sp":4.63},{"date":"2025-11-25T16:00:00.000Z","stockId":2108,"sp":4.6},{"date":"2025-11-24T16:00:00.000Z","stockId":2108,"sp":4.75},{"date":"2025-11-23T16:00:00.000Z","stockId":2108,"sp":4.56},{"date":"2025-11-20T16:00:00.000Z","stockId":2108,"sp":4.64},{"date":"2025-11-19T16:00:00.000Z","stockId":2108,"sp":5.12},{"date":"2025-11-18T16:00:00.000Z","stockId":2108,"sp":5.27},{"date":"2025-11-17T16:00:00.000Z","stockId":2108,"sp":5.1},{"date":"2025-11-16T16:00:00.000Z","stockId":2108,"sp":5.58},{"date":"2025-11-13T16:00:00.000Z","stockId":2108,"sp":5.3},{"date":"2025-11-12T16:00:00.000Z","stockId":2108,"sp":5.26},{"date":"2025-11-11T16:00:00.000Z","stockId":2108,"sp":4.78},{"date":"2025-11-10T16:00:00.000Z","stockId":2108,"sp":4.88},{"date":"2025-11-09T16:00:00.000Z","stockId":2108,"sp":4.82},{"date":"2025-11-06T16:00:00.000Z","stockId":2108,"sp":4.93},{"date":"2025-11-05T16:00:00.000Z","stockId":2108,"sp":4.79},{"date":"2025-11-04T16:00:00.000Z","stockId":2108,"sp":4.76},{"date":"2025-11-03T16:00:00.000Z","stockId":2108,"sp":4.75},{"date":"2025-11-02T16:00:00.000Z","stockId":2108,"sp":4.9},{"date":"2025-10-30T16:00:00.000Z","stockId":2108,"sp":4.66},{"date":"2025-10-29T16:00:00.000Z","stockId":2108,"sp":4.38},{"date":"2025-10-28T16:00:00.000Z","stockId":2108,"sp":4.48},{"date":"2025-10-27T16:00:00.000Z","stockId":2108,"sp":4.34},{"date":"2025-10-26T16:00:00.000Z","stockId":2108,"sp":4.21},{"date":"2025-10-23T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2025-10-22T16:00:00.000Z","stockId":2108,"sp":4.25},{"date":"2025-10-21T16:00:00.000Z","stockId":2108,"sp":4.24},{"date":"2025-10-20T16:00:00.000Z","stockId":2108,"sp":4.31},{"date":"2025-10-19T16:00:00.000Z","stockId":2108,"sp":4.44},{"date":"2025-10-16T16:00:00.000Z","stockId":2108,"sp":4.26},{"date":"2025-10-15T16:00:00.000Z","stockId":2108,"sp":3.87},{"date":"2025-10-14T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2025-10-13T16:00:00.000Z","stockId":2108,"sp":3.9},{"date":"2025-10-12T16:00:00.000Z","stockId":2108,"sp":3.98},{"date":"2025-10-09T16:00:00.000Z","stockId":2108,"sp":4.08},{"date":"2025-10-08T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2025-09-29T16:00:00.000Z","stockId":2108,"sp":4.06},{"date":"2025-09-28T16:00:00.000Z","stockId":2108,"sp":4.09},{"date":"2025-09-25T16:00:00.000Z","stockId":2108,"sp":3.91},{"date":"2025-09-24T16:00:00.000Z","stockId":2108,"sp":3.92},{"date":"2025-09-23T16:00:00.000Z","stockId":2108,"sp":4.02},{"date":"2025-09-22T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2025-09-21T16:00:00.000Z","stockId":2108,"sp":4.07},{"date":"2025-09-18T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2025-09-17T16:00:00.000Z","stockId":2108,"sp":4.28},{"date":"2025-09-16T16:00:00.000Z","stockId":2108,"sp":4.01},{"date":"2025-09-15T16:00:00.000Z","stockId":2108,"sp":4.08},{"date":"2025-09-14T16:00:00.000Z","stockId":2108,"sp":4.07},{"date":"2025-09-11T16:00:00.000Z","stockId":2108,"sp":4.09},{"date":"2025-09-10T16:00:00.000Z","stockId":2108,"sp":4.13},{"date":"2025-09-09T16:00:00.000Z","stockId":2108,"sp":4.17},{"date":"2025-09-08T16:00:00.000Z","stockId":2108,"sp":4.14},{"date":"2025-09-07T16:00:00.000Z","stockId":2108,"sp":4.14},{"date":"2025-09-04T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2025-09-03T16:00:00.000Z","stockId":2108,"sp":3.92},{"date":"2025-09-02T16:00:00.000Z","stockId":2108,"sp":3.92},{"date":"2025-09-01T16:00:00.000Z","stockId":2108,"sp":3.94},{"date":"2025-08-31T16:00:00.000Z","stockId":2108,"sp":3.86},{"date":"2025-08-28T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2025-08-27T16:00:00.000Z","stockId":2108,"sp":3.75},{"date":"2025-08-26T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2025-08-25T16:00:00.000Z","stockId":2108,"sp":3.91},{"date":"2025-08-24T16:00:00.000Z","stockId":2108,"sp":3.91},{"date":"2025-08-21T16:00:00.000Z","stockId":2108,"sp":3.91},{"date":"2025-08-20T16:00:00.000Z","stockId":2108,"sp":3.93},{"date":"2025-08-19T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2025-08-18T16:00:00.000Z","stockId":2108,"sp":3.87},{"date":"2025-08-17T16:00:00.000Z","stockId":2108,"sp":3.9},{"date":"2025-08-14T16:00:00.000Z","stockId":2108,"sp":3.89},{"date":"2025-08-13T16:00:00.000Z","stockId":2108,"sp":3.86},{"date":"2025-08-12T16:00:00.000Z","stockId":2108,"sp":3.98},{"date":"2025-08-11T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2025-08-10T16:00:00.000Z","stockId":2108,"sp":3.64},{"date":"2025-08-07T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2025-08-06T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2025-08-05T16:00:00.000Z","stockId":2108,"sp":3.67},{"date":"2025-08-04T16:00:00.000Z","stockId":2108,"sp":3.65},{"date":"2025-08-03T16:00:00.000Z","stockId":2108,"sp":3.65},{"date":"2025-07-31T16:00:00.000Z","stockId":2108,"sp":3.67},{"date":"2025-07-30T16:00:00.000Z","stockId":2108,"sp":3.66},{"date":"2025-07-29T16:00:00.000Z","stockId":2108,"sp":3.74},{"date":"2025-07-28T16:00:00.000Z","stockId":2108,"sp":3.76},{"date":"2025-07-27T16:00:00.000Z","stockId":2108,"sp":3.76},{"date":"2025-07-24T16:00:00.000Z","stockId":2108,"sp":3.78},{"date":"2025-07-23T16:00:00.000Z","stockId":2108,"sp":3.82},{"date":"2025-07-22T16:00:00.000Z","stockId":2108,"sp":3.8},{"date":"2025-07-21T16:00:00.000Z","stockId":2108,"sp":3.79},{"date":"2025-07-20T16:00:00.000Z","stockId":2108,"sp":3.81},{"date":"2025-07-17T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2025-07-16T16:00:00.000Z","stockId":2108,"sp":3.67},{"date":"2025-07-15T16:00:00.000Z","stockId":2108,"sp":3.65},{"date":"2025-07-14T16:00:00.000Z","stockId":2108,"sp":3.66},{"date":"2025-07-13T16:00:00.000Z","stockId":2108,"sp":3.71},{"date":"2025-07-10T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2025-07-09T16:00:00.000Z","stockId":2108,"sp":3.72},{"date":"2025-07-08T16:00:00.000Z","stockId":2108,"sp":3.72},{"date":"2025-07-07T16:00:00.000Z","stockId":2108,"sp":3.71},{"date":"2025-07-06T16:00:00.000Z","stockId":2108,"sp":3.68},{"date":"2025-07-03T16:00:00.000Z","stockId":2108,"sp":3.67},{"date":"2025-07-02T16:00:00.000Z","stockId":2108,"sp":3.76},{"date":"2025-07-01T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2025-06-30T16:00:00.000Z","stockId":2108,"sp":3.75},{"date":"2025-06-29T16:00:00.000Z","stockId":2108,"sp":3.86},{"date":"2025-06-26T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2025-06-25T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2025-06-24T16:00:00.000Z","stockId":2108,"sp":3.74},{"date":"2025-06-23T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2025-06-22T16:00:00.000Z","stockId":2108,"sp":3.28},{"date":"2025-06-19T16:00:00.000Z","stockId":2108,"sp":3.23},{"date":"2025-06-18T16:00:00.000Z","stockId":2108,"sp":3.24},{"date":"2025-06-17T16:00:00.000Z","stockId":2108,"sp":3.27},{"date":"2025-06-16T16:00:00.000Z","stockId":2108,"sp":3.3},{"date":"2025-06-15T16:00:00.000Z","stockId":2108,"sp":3.29},{"date":"2025-06-12T16:00:00.000Z","stockId":2108,"sp":3.3},{"date":"2025-06-11T16:00:00.000Z","stockId":2108,"sp":3.34},{"date":"2025-06-10T16:00:00.000Z","stockId":2108,"sp":3.38},{"date":"2025-06-09T16:00:00.000Z","stockId":2108,"sp":3.37},{"date":"2025-06-08T16:00:00.000Z","stockId":2108,"sp":3.42},{"date":"2025-06-05T16:00:00.000Z","stockId":2108,"sp":3.43},{"date":"2025-06-04T16:00:00.000Z","stockId":2108,"sp":3.37},{"date":"2025-06-03T16:00:00.000Z","stockId":2108,"sp":3.41},{"date":"2025-06-02T16:00:00.000Z","stockId":2108,"sp":3.41},{"date":"2025-05-29T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2025-05-28T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2025-05-27T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2025-05-26T16:00:00.000Z","stockId":2108,"sp":3.65},{"date":"2025-05-25T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2025-05-22T16:00:00.000Z","stockId":2108,"sp":3.69},{"date":"2025-05-21T16:00:00.000Z","stockId":2108,"sp":3.72},{"date":"2025-05-20T16:00:00.000Z","stockId":2108,"sp":3.8},{"date":"2025-05-19T16:00:00.000Z","stockId":2108,"sp":3.78},{"date":"2025-05-18T16:00:00.000Z","stockId":2108,"sp":3.76},{"date":"2025-05-15T16:00:00.000Z","stockId":2108,"sp":3.75},{"date":"2025-05-14T16:00:00.000Z","stockId":2108,"sp":3.71},{"date":"2025-05-13T16:00:00.000Z","stockId":2108,"sp":3.74},{"date":"2025-05-12T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2025-05-11T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2025-05-08T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2025-05-07T16:00:00.000Z","stockId":2108,"sp":3.8},{"date":"2025-05-06T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2025-05-05T16:00:00.000Z","stockId":2108,"sp":3.6},{"date":"2025-04-29T16:00:00.000Z","stockId":2108,"sp":3.45},{"date":"2025-04-28T16:00:00.000Z","stockId":2108,"sp":3.44},{"date":"2025-04-27T16:00:00.000Z","stockId":2108,"sp":3.48},{"date":"2025-04-24T16:00:00.000Z","stockId":2108,"sp":3.5},{"date":"2025-04-23T16:00:00.000Z","stockId":2108,"sp":3.53},{"date":"2025-04-22T16:00:00.000Z","stockId":2108,"sp":3.53},{"date":"2025-04-21T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2025-04-20T16:00:00.000Z","stockId":2108,"sp":3.57},{"date":"2025-04-17T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-04-16T16:00:00.000Z","stockId":2108,"sp":3.33},{"date":"2025-04-15T16:00:00.000Z","stockId":2108,"sp":3.22},{"date":"2025-04-14T16:00:00.000Z","stockId":2108,"sp":3.24},{"date":"2025-04-13T16:00:00.000Z","stockId":2108,"sp":3.22},{"date":"2025-04-10T16:00:00.000Z","stockId":2108,"sp":3.19},{"date":"2025-04-09T16:00:00.000Z","stockId":2108,"sp":3.19},{"date":"2025-04-08T16:00:00.000Z","stockId":2108,"sp":3.18},{"date":"2025-04-07T16:00:00.000Z","stockId":2108,"sp":3.16},{"date":"2025-04-06T16:00:00.000Z","stockId":2108,"sp":3.14},{"date":"2025-04-02T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2025-04-01T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-03-31T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2025-03-30T16:00:00.000Z","stockId":2108,"sp":3.44},{"date":"2025-03-27T16:00:00.000Z","stockId":2108,"sp":3.52},{"date":"2025-03-26T16:00:00.000Z","stockId":2108,"sp":3.61},{"date":"2025-03-25T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2025-03-24T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2025-03-23T16:00:00.000Z","stockId":2108,"sp":3.5},{"date":"2025-03-20T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2025-03-19T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2025-03-18T16:00:00.000Z","stockId":2108,"sp":3.51},{"date":"2025-03-17T16:00:00.000Z","stockId":2108,"sp":3.48},{"date":"2025-03-16T16:00:00.000Z","stockId":2108,"sp":3.45},{"date":"2025-03-13T16:00:00.000Z","stockId":2108,"sp":3.47},{"date":"2025-03-12T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-03-11T16:00:00.000Z","stockId":2108,"sp":3.45},{"date":"2025-03-10T16:00:00.000Z","stockId":2108,"sp":3.44},{"date":"2025-03-09T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2025-03-06T16:00:00.000Z","stockId":2108,"sp":3.38},{"date":"2025-03-05T16:00:00.000Z","stockId":2108,"sp":3.39},{"date":"2025-03-04T16:00:00.000Z","stockId":2108,"sp":3.41},{"date":"2025-03-03T16:00:00.000Z","stockId":2108,"sp":3.44},{"date":"2025-03-02T16:00:00.000Z","stockId":2108,"sp":3.48},{"date":"2025-02-27T16:00:00.000Z","stockId":2108,"sp":3.42},{"date":"2025-02-26T16:00:00.000Z","stockId":2108,"sp":3.44},{"date":"2025-02-25T16:00:00.000Z","stockId":2108,"sp":3.47},{"date":"2025-02-24T16:00:00.000Z","stockId":2108,"sp":3.38},{"date":"2025-02-23T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2025-02-20T16:00:00.000Z","stockId":2108,"sp":3.36},{"date":"2025-02-19T16:00:00.000Z","stockId":2108,"sp":3.39},{"date":"2025-02-18T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2025-02-17T16:00:00.000Z","stockId":2108,"sp":3.37},{"date":"2025-02-16T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-02-13T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-02-12T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-02-11T16:00:00.000Z","stockId":2108,"sp":3.51},{"date":"2025-02-10T16:00:00.000Z","stockId":2108,"sp":3.48},{"date":"2025-02-09T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2025-02-06T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2025-02-05T16:00:00.000Z","stockId":2108,"sp":3.45},{"date":"2025-02-04T16:00:00.000Z","stockId":2108,"sp":3.42},{"date":"2025-01-26T16:00:00.000Z","stockId":2108,"sp":3.41},{"date":"2025-01-23T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2025-01-22T16:00:00.000Z","stockId":2108,"sp":3.38},{"date":"2025-01-21T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2025-01-20T16:00:00.000Z","stockId":2108,"sp":3.43},{"date":"2025-01-19T16:00:00.000Z","stockId":2108,"sp":3.47},{"date":"2025-01-16T16:00:00.000Z","stockId":2108,"sp":3.45},{"date":"2025-01-15T16:00:00.000Z","stockId":2108,"sp":3.44},{"date":"2025-01-14T16:00:00.000Z","stockId":2108,"sp":3.42},{"date":"2025-01-13T16:00:00.000Z","stockId":2108,"sp":3.46},{"date":"2025-01-12T16:00:00.000Z","stockId":2108,"sp":3.36},{"date":"2025-01-09T16:00:00.000Z","stockId":2108,"sp":3.33},{"date":"2025-01-08T16:00:00.000Z","stockId":2108,"sp":3.42},{"date":"2025-01-07T16:00:00.000Z","stockId":2108,"sp":3.43},{"date":"2025-01-06T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2025-01-05T16:00:00.000Z","stockId":2108,"sp":3.47},{"date":"2025-01-02T16:00:00.000Z","stockId":2108,"sp":3.42},{"date":"2025-01-01T16:00:00.000Z","stockId":2108,"sp":3.55},{"date":"2024-12-30T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2024-12-29T16:00:00.000Z","stockId":2108,"sp":3.67},{"date":"2024-12-26T16:00:00.000Z","stockId":2108,"sp":3.69},{"date":"2024-12-25T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2024-12-24T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2024-12-23T16:00:00.000Z","stockId":2108,"sp":3.66},{"date":"2024-12-22T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-12-19T16:00:00.000Z","stockId":2108,"sp":3.76},{"date":"2024-12-18T16:00:00.000Z","stockId":2108,"sp":3.75},{"date":"2024-12-17T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2024-12-16T16:00:00.000Z","stockId":2108,"sp":3.8},{"date":"2024-12-15T16:00:00.000Z","stockId":2108,"sp":3.9},{"date":"2024-12-12T16:00:00.000Z","stockId":2108,"sp":3.92},{"date":"2024-12-11T16:00:00.000Z","stockId":2108,"sp":3.99},{"date":"2024-12-10T16:00:00.000Z","stockId":2108,"sp":4.01},{"date":"2024-12-09T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2024-12-08T16:00:00.000Z","stockId":2108,"sp":3.98},{"date":"2024-12-05T16:00:00.000Z","stockId":2108,"sp":4.05},{"date":"2024-12-04T16:00:00.000Z","stockId":2108,"sp":3.98},{"date":"2024-12-03T16:00:00.000Z","stockId":2108,"sp":3.94},{"date":"2024-12-02T16:00:00.000Z","stockId":2108,"sp":4},{"date":"2024-12-01T16:00:00.000Z","stockId":2108,"sp":4.21},{"date":"2024-11-28T16:00:00.000Z","stockId":2108,"sp":3.97},{"date":"2024-11-27T16:00:00.000Z","stockId":2108,"sp":3.61},{"date":"2024-11-26T16:00:00.000Z","stockId":2108,"sp":3.57},{"date":"2024-11-25T16:00:00.000Z","stockId":2108,"sp":3.54},{"date":"2024-11-24T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2024-11-21T16:00:00.000Z","stockId":2108,"sp":3.54},{"date":"2024-11-20T16:00:00.000Z","stockId":2108,"sp":3.66},{"date":"2024-11-19T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-11-18T16:00:00.000Z","stockId":2108,"sp":3.6},{"date":"2024-11-17T16:00:00.000Z","stockId":2108,"sp":3.5},{"date":"2024-11-14T16:00:00.000Z","stockId":2108,"sp":3.53},{"date":"2024-11-13T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2024-11-12T16:00:00.000Z","stockId":2108,"sp":3.66},{"date":"2024-11-11T16:00:00.000Z","stockId":2108,"sp":3.68},{"date":"2024-11-10T16:00:00.000Z","stockId":2108,"sp":3.72},{"date":"2024-11-07T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2024-11-06T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2024-11-05T16:00:00.000Z","stockId":2108,"sp":3.64},{"date":"2024-11-04T16:00:00.000Z","stockId":2108,"sp":3.6},{"date":"2024-11-03T16:00:00.000Z","stockId":2108,"sp":3.54},{"date":"2024-10-31T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2024-10-30T16:00:00.000Z","stockId":2108,"sp":3.57},{"date":"2024-10-29T16:00:00.000Z","stockId":2108,"sp":3.48},{"date":"2024-10-28T16:00:00.000Z","stockId":2108,"sp":3.48},{"date":"2024-10-27T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2024-10-24T16:00:00.000Z","stockId":2108,"sp":3.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2024-10-22T16:00:00.000Z","stockId":2108,"sp":3.43},{"date":"2024-10-21T16:00:00.000Z","stockId":2108,"sp":3.4},{"date":"2024-10-20T16:00:00.000Z","stockId":2108,"sp":3.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2108,"sp":3.39},{"date":"2024-10-16T16:00:00.000Z","stockId":2108,"sp":3.28},{"date":"2024-10-15T16:00:00.000Z","stockId":2108,"sp":3.37},{"date":"2024-10-14T16:00:00.000Z","stockId":2108,"sp":3.31},{"date":"2024-10-13T16:00:00.000Z","stockId":2108,"sp":3.38},{"date":"2024-10-10T16:00:00.000Z","stockId":2108,"sp":3.36},{"date":"2024-10-09T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2024-10-08T16:00:00.000Z","stockId":2108,"sp":3.47},{"date":"2024-10-07T16:00:00.000Z","stockId":2108,"sp":3.75},{"date":"2024-09-29T16:00:00.000Z","stockId":2108,"sp":3.6},{"date":"2024-09-26T16:00:00.000Z","stockId":2108,"sp":3.29},{"date":"2024-09-25T16:00:00.000Z","stockId":2108,"sp":3.17},{"date":"2024-09-24T16:00:00.000Z","stockId":2108,"sp":3.09},{"date":"2024-09-23T16:00:00.000Z","stockId":2108,"sp":3.07},{"date":"2024-09-22T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-09-19T16:00:00.000Z","stockId":2108,"sp":2.99},{"date":"2024-09-18T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-09-17T16:00:00.000Z","stockId":2108,"sp":2.91},{"date":"2024-09-12T16:00:00.000Z","stockId":2108,"sp":2.94},{"date":"2024-09-11T16:00:00.000Z","stockId":2108,"sp":2.98},{"date":"2024-09-10T16:00:00.000Z","stockId":2108,"sp":2.99},{"date":"2024-09-09T16:00:00.000Z","stockId":2108,"sp":2.99},{"date":"2024-09-08T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-09-05T16:00:00.000Z","stockId":2108,"sp":3.02},{"date":"2024-09-04T16:00:00.000Z","stockId":2108,"sp":3.07},{"date":"2024-09-03T16:00:00.000Z","stockId":2108,"sp":3.08},{"date":"2024-09-02T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-09-01T16:00:00.000Z","stockId":2108,"sp":3.04},{"date":"2024-08-29T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-08-28T16:00:00.000Z","stockId":2108,"sp":3.03},{"date":"2024-08-27T16:00:00.000Z","stockId":2108,"sp":3.02},{"date":"2024-08-26T16:00:00.000Z","stockId":2108,"sp":3.02},{"date":"2024-08-25T16:00:00.000Z","stockId":2108,"sp":3.03},{"date":"2024-08-22T16:00:00.000Z","stockId":2108,"sp":2.99},{"date":"2024-08-21T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-08-20T16:00:00.000Z","stockId":2108,"sp":3.05},{"date":"2024-08-19T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-08-18T16:00:00.000Z","stockId":2108,"sp":3.09},{"date":"2024-08-15T16:00:00.000Z","stockId":2108,"sp":3.08},{"date":"2024-08-14T16:00:00.000Z","stockId":2108,"sp":3.11},{"date":"2024-08-13T16:00:00.000Z","stockId":2108,"sp":3.1},{"date":"2024-08-12T16:00:00.000Z","stockId":2108,"sp":3.11},{"date":"2024-08-11T16:00:00.000Z","stockId":2108,"sp":3.08},{"date":"2024-08-08T16:00:00.000Z","stockId":2108,"sp":3.09},{"date":"2024-08-07T16:00:00.000Z","stockId":2108,"sp":3.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2108,"sp":3.1},{"date":"2024-08-05T16:00:00.000Z","stockId":2108,"sp":3.11},{"date":"2024-08-04T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-08-01T16:00:00.000Z","stockId":2108,"sp":3.09},{"date":"2024-07-31T16:00:00.000Z","stockId":2108,"sp":3.11},{"date":"2024-07-30T16:00:00.000Z","stockId":2108,"sp":3.13},{"date":"2024-07-29T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-07-28T16:00:00.000Z","stockId":2108,"sp":3.04},{"date":"2024-07-25T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-07-24T16:00:00.000Z","stockId":2108,"sp":3.02},{"date":"2024-07-23T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-07-22T16:00:00.000Z","stockId":2108,"sp":3.04},{"date":"2024-07-21T16:00:00.000Z","stockId":2108,"sp":3.1},{"date":"2024-07-18T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-07-17T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-07-16T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-07-15T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-07-14T16:00:00.000Z","stockId":2108,"sp":3.01},{"date":"2024-07-11T16:00:00.000Z","stockId":2108,"sp":3.05},{"date":"2024-07-10T16:00:00.000Z","stockId":2108,"sp":3.07},{"date":"2024-07-09T16:00:00.000Z","stockId":2108,"sp":2.97},{"date":"2024-07-08T16:00:00.000Z","stockId":2108,"sp":3},{"date":"2024-07-07T16:00:00.000Z","stockId":2108,"sp":2.97},{"date":"2024-07-04T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-07-03T16:00:00.000Z","stockId":2108,"sp":3.02},{"date":"2024-07-02T16:00:00.000Z","stockId":2108,"sp":3.09},{"date":"2024-07-01T16:00:00.000Z","stockId":2108,"sp":3.09},{"date":"2024-06-30T16:00:00.000Z","stockId":2108,"sp":3.1},{"date":"2024-06-27T16:00:00.000Z","stockId":2108,"sp":3.06},{"date":"2024-06-26T16:00:00.000Z","stockId":2108,"sp":3.05},{"sp":3.14,"stockId":2108,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.03,"stockId":2108,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.02,"stockId":2108,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.11,"stockId":2108,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.12,"stockId":2108,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.2,"stockId":2108,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.24,"stockId":2108,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.21,"stockId":2108,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.25,"stockId":2108,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.22,"stockId":2108,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.25,"stockId":2108,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.25,"stockId":2108,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.26,"stockId":2108,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.2,"stockId":2108,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.29,"stockId":2108,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.37,"stockId":2108,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.39,"stockId":2108,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.5,"stockId":2108,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.5,"stockId":2108,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.51,"stockId":2108,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.48,"stockId":2108,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.53,"stockId":2108,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.61,"stockId":2108,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.62,"stockId":2108,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.71,"stockId":2108,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.67,"stockId":2108,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.7,"stockId":2108,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.73,"stockId":2108,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.67,"stockId":2108,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.66,"stockId":2108,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.67,"stockId":2108,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.67,"stockId":2108,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2108,"sp":3.71},{"date":"2024-05-08T16:00:00.000Z","stockId":2108,"sp":3.74},{"date":"2024-05-07T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2024-05-06T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2024-05-05T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2024-04-29T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2024-04-28T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2024-04-25T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-04-24T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2024-04-23T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-04-22T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-04-21T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-04-18T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-04-17T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2024-04-16T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2024-04-15T16:00:00.000Z","stockId":2108,"sp":3.47},{"date":"2024-04-14T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-04-11T16:00:00.000Z","stockId":2108,"sp":3.68},{"date":"2024-04-10T16:00:00.000Z","stockId":2108,"sp":3.74},{"date":"2024-04-09T16:00:00.000Z","stockId":2108,"sp":3.72},{"date":"2024-04-08T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2024-04-07T16:00:00.000Z","stockId":2108,"sp":3.69},{"date":"2024-04-02T16:00:00.000Z","stockId":2108,"sp":3.78},{"date":"2024-04-01T16:00:00.000Z","stockId":2108,"sp":3.76},{"date":"2024-03-31T16:00:00.000Z","stockId":2108,"sp":3.71},{"date":"2024-03-28T16:00:00.000Z","stockId":2108,"sp":3.64},{"date":"2024-03-27T16:00:00.000Z","stockId":2108,"sp":3.57},{"date":"2024-03-26T16:00:00.000Z","stockId":2108,"sp":3.55},{"date":"2024-03-25T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-03-24T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2024-03-21T16:00:00.000Z","stockId":2108,"sp":3.65},{"date":"2024-03-20T16:00:00.000Z","stockId":2108,"sp":3.73},{"date":"2024-03-19T16:00:00.000Z","stockId":2108,"sp":3.74},{"date":"2024-03-18T16:00:00.000Z","stockId":2108,"sp":3.78},{"date":"2024-03-17T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2024-03-14T16:00:00.000Z","stockId":2108,"sp":3.67},{"date":"2024-03-13T16:00:00.000Z","stockId":2108,"sp":3.6},{"date":"2024-03-12T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2024-03-11T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2024-03-10T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-03-07T16:00:00.000Z","stockId":2108,"sp":3.52},{"date":"2024-03-06T16:00:00.000Z","stockId":2108,"sp":3.52},{"date":"2024-03-05T16:00:00.000Z","stockId":2108,"sp":3.53},{"date":"2024-03-04T16:00:00.000Z","stockId":2108,"sp":3.49},{"date":"2024-03-03T16:00:00.000Z","stockId":2108,"sp":3.55},{"date":"2024-02-29T16:00:00.000Z","stockId":2108,"sp":3.61},{"date":"2024-02-28T16:00:00.000Z","stockId":2108,"sp":3.61},{"date":"2024-02-27T16:00:00.000Z","stockId":2108,"sp":3.54},{"date":"2024-02-26T16:00:00.000Z","stockId":2108,"sp":3.65},{"date":"2024-02-25T16:00:00.000Z","stockId":2108,"sp":3.59},{"date":"2024-02-22T16:00:00.000Z","stockId":2108,"sp":3.6},{"date":"2024-02-21T16:00:00.000Z","stockId":2108,"sp":3.58},{"date":"2024-02-20T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-02-19T16:00:00.000Z","stockId":2108,"sp":3.53},{"date":"2024-02-18T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-02-07T16:00:00.000Z","stockId":2108,"sp":3.57},{"date":"2024-02-06T16:00:00.000Z","stockId":2108,"sp":3.43},{"date":"2024-02-05T16:00:00.000Z","stockId":2108,"sp":3.29},{"date":"2024-02-04T16:00:00.000Z","stockId":2108,"sp":3.03},{"date":"2024-02-01T16:00:00.000Z","stockId":2108,"sp":3.24},{"date":"2024-01-31T16:00:00.000Z","stockId":2108,"sp":3.35},{"date":"2024-01-30T16:00:00.000Z","stockId":2108,"sp":3.41},{"date":"2024-01-29T16:00:00.000Z","stockId":2108,"sp":3.54},{"date":"2024-01-28T16:00:00.000Z","stockId":2108,"sp":3.63},{"date":"2024-01-25T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2108,"sp":3.7},{"date":"2024-01-23T16:00:00.000Z","stockId":2108,"sp":3.62},{"date":"2024-01-22T16:00:00.000Z","stockId":2108,"sp":3.56},{"date":"2024-01-21T16:00:00.000Z","stockId":2108,"sp":3.55},{"date":"2024-01-18T16:00:00.000Z","stockId":2108,"sp":3.77},{"date":"2024-01-17T16:00:00.000Z","stockId":2108,"sp":3.8},{"date":"2024-01-16T16:00:00.000Z","stockId":2108,"sp":3.86},{"date":"2024-01-15T16:00:00.000Z","stockId":2108,"sp":3.94},{"date":"2024-01-14T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2024-01-11T16:00:00.000Z","stockId":2108,"sp":4.02},{"date":"2024-01-10T16:00:00.000Z","stockId":2108,"sp":4.01},{"date":"2024-01-09T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2024-01-08T16:00:00.000Z","stockId":2108,"sp":3.92},{"date":"2024-01-07T16:00:00.000Z","stockId":2108,"sp":3.91},{"date":"2024-01-04T16:00:00.000Z","stockId":2108,"sp":3.99},{"date":"2024-01-03T16:00:00.000Z","stockId":2108,"sp":4.04},{"date":"2024-01-02T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2024-01-01T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2023-12-28T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-12-27T16:00:00.000Z","stockId":2108,"sp":4.12},{"date":"2023-12-26T16:00:00.000Z","stockId":2108,"sp":4.04},{"date":"2023-12-25T16:00:00.000Z","stockId":2108,"sp":4.06},{"date":"2023-12-24T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2023-12-21T16:00:00.000Z","stockId":2108,"sp":4.25},{"date":"2023-12-20T16:00:00.000Z","stockId":2108,"sp":3.86},{"date":"2023-12-19T16:00:00.000Z","stockId":2108,"sp":3.8},{"date":"2023-12-18T16:00:00.000Z","stockId":2108,"sp":3.85},{"date":"2023-12-17T16:00:00.000Z","stockId":2108,"sp":3.84},{"date":"2023-12-14T16:00:00.000Z","stockId":2108,"sp":3.9},{"date":"2023-12-13T16:00:00.000Z","stockId":2108,"sp":3.94},{"date":"2023-12-12T16:00:00.000Z","stockId":2108,"sp":3.93},{"date":"2023-12-11T16:00:00.000Z","stockId":2108,"sp":3.97},{"date":"2023-12-10T16:00:00.000Z","stockId":2108,"sp":3.98},{"date":"2023-12-07T16:00:00.000Z","stockId":2108,"sp":3.95},{"date":"2023-12-06T16:00:00.000Z","stockId":2108,"sp":3.98},{"date":"2023-12-05T16:00:00.000Z","stockId":2108,"sp":4.01},{"date":"2023-12-04T16:00:00.000Z","stockId":2108,"sp":4},{"date":"2023-12-03T16:00:00.000Z","stockId":2108,"sp":4.05},{"date":"2023-11-30T16:00:00.000Z","stockId":2108,"sp":4.08},{"date":"2023-11-29T16:00:00.000Z","stockId":2108,"sp":4.06},{"date":"2023-11-28T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-11-27T16:00:00.000Z","stockId":2108,"sp":4.14},{"date":"2023-11-26T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-11-23T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-11-22T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-11-21T16:00:00.000Z","stockId":2108,"sp":4.13},{"date":"2023-11-20T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-11-19T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-11-16T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-11-15T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-11-14T16:00:00.000Z","stockId":2108,"sp":4.21},{"date":"2023-11-13T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-11-12T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-11-09T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-11-08T16:00:00.000Z","stockId":2108,"sp":4.13},{"date":"2023-11-07T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-11-06T16:00:00.000Z","stockId":2108,"sp":4.19},{"date":"2023-11-05T16:00:00.000Z","stockId":2108,"sp":4.2},{"date":"2023-11-02T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-11-01T16:00:00.000Z","stockId":2108,"sp":4.14},{"date":"2023-10-31T16:00:00.000Z","stockId":2108,"sp":4.17},{"date":"2023-10-30T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-10-29T16:00:00.000Z","stockId":2108,"sp":4.19},{"date":"2023-10-26T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-10-25T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-10-24T16:00:00.000Z","stockId":2108,"sp":4.17},{"date":"2023-10-23T16:00:00.000Z","stockId":2108,"sp":4.09},{"date":"2023-10-22T16:00:00.000Z","stockId":2108,"sp":3.96},{"date":"2023-10-19T16:00:00.000Z","stockId":2108,"sp":4.04},{"date":"2023-10-18T16:00:00.000Z","stockId":2108,"sp":4.04},{"date":"2023-10-17T16:00:00.000Z","stockId":2108,"sp":4.09},{"date":"2023-10-16T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-10-15T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-10-12T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-10-11T16:00:00.000Z","stockId":2108,"sp":4.16},{"date":"2023-10-10T16:00:00.000Z","stockId":2108,"sp":4.07},{"date":"2023-10-09T16:00:00.000Z","stockId":2108,"sp":4.09},{"date":"2023-10-08T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-09-27T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-09-26T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-09-25T16:00:00.000Z","stockId":2108,"sp":4.11},{"date":"2023-09-24T16:00:00.000Z","stockId":2108,"sp":4.12},{"date":"2023-09-21T16:00:00.000Z","stockId":2108,"sp":4.15},{"date":"2023-09-20T16:00:00.000Z","stockId":2108,"sp":4.1},{"date":"2023-09-19T16:00:00.000Z","stockId":2108,"sp":4.14},{"date":"2023-09-18T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-09-17T16:00:00.000Z","stockId":2108,"sp":4.21},{"date":"2023-09-14T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-09-13T16:00:00.000Z","stockId":2108,"sp":4.17},{"date":"2023-09-12T16:00:00.000Z","stockId":2108,"sp":4.2},{"date":"2023-09-11T16:00:00.000Z","stockId":2108,"sp":4.24},{"date":"2023-09-10T16:00:00.000Z","stockId":2108,"sp":4.23},{"date":"2023-09-07T16:00:00.000Z","stockId":2108,"sp":4.2},{"date":"2023-09-06T16:00:00.000Z","stockId":2108,"sp":4.2},{"date":"2023-09-05T16:00:00.000Z","stockId":2108,"sp":4.29},{"date":"2023-09-04T16:00:00.000Z","stockId":2108,"sp":4.27},{"date":"2023-09-03T16:00:00.000Z","stockId":2108,"sp":4.29},{"date":"2023-08-31T16:00:00.000Z","stockId":2108,"sp":4.18},{"date":"2023-08-30T16:00:00.000Z","stockId":2108,"sp":4.19},{"date":"2023-08-29T16:00:00.000Z","stockId":2108,"sp":4.24},{"date":"2023-08-28T16:00:00.000Z","stockId":2108,"sp":4.25},{"date":"2023-08-27T16:00:00.000Z","stockId":2108,"sp":4.21},{"date":"2023-08-24T16:00:00.000Z","stockId":2108,"sp":4.19},{"date":"2023-08-23T16:00:00.000Z","stockId":2108,"sp":4.23},{"date":"2023-08-22T16:00:00.000Z","stockId":2108,"sp":4.24},{"date":"2023-08-21T16:00:00.000Z","stockId":2108,"sp":4.28},{"date":"2023-08-20T16:00:00.000Z","stockId":2108,"sp":4.31},{"date":"2023-08-17T16:00:00.000Z","stockId":2108,"sp":4.33},{"date":"2023-08-16T16:00:00.000Z","stockId":2108,"sp":4.37},{"date":"2023-08-15T16:00:00.000Z","stockId":2108,"sp":4.34},{"date":"2023-08-14T16:00:00.000Z","stockId":2108,"sp":4.38},{"date":"2023-08-13T16:00:00.000Z","stockId":2108,"sp":4.43},{"date":"2023-08-10T16:00:00.000Z","stockId":2108,"sp":4.46},{"date":"2023-08-09T16:00:00.000Z","stockId":2108,"sp":4.57},{"date":"2023-08-08T16:00:00.000Z","stockId":2108,"sp":4.6},{"date":"2023-08-07T16:00:00.000Z","stockId":2108,"sp":4.61},{"date":"2023-08-06T16:00:00.000Z","stockId":2108,"sp":4.61},{"date":"2023-08-03T16:00:00.000Z","stockId":2108,"sp":4.65},{"date":"2023-08-02T16:00:00.000Z","stockId":2108,"sp":4.64},{"date":"2023-08-01T16:00:00.000Z","stockId":2108,"sp":4.67},{"date":"2023-07-31T16:00:00.000Z","stockId":2108,"sp":4.64},{"date":"2023-07-30T16:00:00.000Z","stockId":2108,"sp":4.63},{"date":"2023-07-27T16:00:00.000Z","stockId":2108,"sp":4.59},{"date":"2023-07-26T16:00:00.000Z","stockId":2108,"sp":4.56},{"date":"2023-07-25T16:00:00.000Z","stockId":2108,"sp":4.56},{"date":"2023-07-24T16:00:00.000Z","stockId":2108,"sp":4.58},{"date":"2023-07-23T16:00:00.000Z","stockId":2108,"sp":4.49},{"date":"2023-07-20T16:00:00.000Z","stockId":2108,"sp":4.49},{"date":"2023-07-19T16:00:00.000Z","stockId":2108,"sp":4.51},{"date":"2023-07-18T16:00:00.000Z","stockId":2108,"sp":4.54},{"date":"2023-07-17T16:00:00.000Z","stockId":2108,"sp":4.55},{"date":"2023-07-16T16:00:00.000Z","stockId":2108,"sp":4.49},{"date":"2023-07-13T16:00:00.000Z","stockId":2108,"sp":4.55}],"dateFlag":"day"}