window.pageData = {"stock":{"_id":2295,"stockCode":"002295","exchange":"sz","market":"a","stockType":"company","followedNum":107,"ipoDate":"2009-09-28T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":2295,"establishDate":"2005-05-18T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"精艺股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"jygf","actualControllerTypes":["natural_person"],"actualControllerName":"周炳高;黄裕辉;施晖","fsDatePrebooks":[],"province":{"shortName":"广东"},"industry":{"_id":2010000240302,"stockCode":"240302","name":"铜","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":22.881346104799363},"pb":{"mcw":2.9585363316562376},"ps_ttm":{"mcw":0.5704520736311256},"dyr":{"mcw":0.013936669407087184}},"staticDividendYieldRatio":0.013936669408139663},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020204,"stockCode":"C020204","exchange":"sz","stockType":"industry","source":"cni","tickerId":20204,"name":"有色金属"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw","tickerId":240300,"source":"sw"},{"_id":2010000240302,"stockCode":"240302","name":"铜","stockType":"industry","exchange":"sw","tickerId":240302,"source":"sw"}],"sw_2021":[{"_id":2020000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw_2021","tickerId":240000,"source":"sw_2021"},{"_id":2020000240300,"stockCode":"240300","name":"工业金属","stockType":"industry","exchange":"sw_2021","tickerId":240300,"source":"sw_2021"},{"_id":2020000240302,"stockCode":"240302","name":"铜","stockType":"industry","exchange":"sw_2021","tickerId":240302,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.jingyimetal.com","companyName":"广东精艺金属股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2295,"type":"tr_dri","cagr_p_r_fs":0.0028945981210188876,"cagr_p_r_fys":-0.16441441441441507,"cagr_p_r_y1":0.4353248336609692,"cagr_p_r_y3":0.1866949740824908,"cagr_p_r_y5":0.10750745656917671,"p_r_fs":0.04929384718178653,"cagr_p_r_d30":0.022977941176470784,"cagr_p_r_d60":0.1533678756476684,"cagr_p_r_d90":-0.040517241379310454,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2009-09-28T16:00:00.000Z","cagr_p_r_y10":-0.019452606914424075,"cagr_p_r_d14":-0.059171597633136175,"cagr_p_r_d7":-0.022827041264266934},"shnc":{"stockId":2295,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":24744,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":24744,"shnc_q2":-0.2321966053309337,"shnc_q3":0.701554119103287,"shnc_y1":0.8194117647058824,"shnc_y2":0.37757488030286157,"shnc_d90":-0.22017018594390167,"shnc_q1":-0.22017018594390167},"ple":{"stockId":2295,"type":"ple","ps":37592300,"ps_mc":418402299,"ps_shbt10sh_r":0.3339135395374357,"ps_sc_r":0.15,"pc":2,"last_data_date":"2026-05-14T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-53.04418151276766,"d_pe_ttm":-48.25288688936276,"pb":2.1473777037555757,"pb_wo_gw":2.1473777037555757,"dyr":0,"mc":2789356080,"mc_om":2789356080,"sp":11.13,"spc":0.0412,"ta":54575977,"to_r":0.01980816764965439,"cmc":2787252510,"ecmc":1950446799.0000002,"ecmc_psh":78825,"shn":24744}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2295,"date":"2026-05-21T16:00:00.000Z","sp":11.13},{"date":"2026-05-20T16:00:00.000Z","stockId":2295,"sp":10.69},{"date":"2026-05-19T16:00:00.000Z","stockId":2295,"sp":11.21},{"stockId":2295,"date":"2026-05-18T16:00:00.000Z","sp":11.4},{"date":"2026-05-17T16:00:00.000Z","stockId":2295,"sp":11.51},{"date":"2026-05-14T16:00:00.000Z","stockId":2295,"sp":11.39},{"date":"2026-05-13T16:00:00.000Z","stockId":2295,"sp":11.7},{"stockId":2295,"date":"2026-05-12T16:00:00.000Z","sp":11.86},{"date":"2026-05-11T16:00:00.000Z","stockId":2295,"sp":11.73},{"date":"2026-05-10T16:00:00.000Z","stockId":2295,"sp":12.04},{"date":"2026-05-07T16:00:00.000Z","stockId":2295,"sp":11.83},{"date":"2026-05-06T16:00:00.000Z","stockId":2295,"sp":11.39},{"date":"2026-05-05T16:00:00.000Z","stockId":2295,"sp":11.19},{"date":"2026-04-29T16:00:00.000Z","stockId":2295,"sp":11.23},{"date":"2026-04-28T16:00:00.000Z","stockId":2295,"sp":11.08},{"stockId":2295,"date":"2026-04-27T16:00:00.000Z","sp":10.94},{"stockId":2295,"date":"2026-04-26T16:00:00.000Z","sp":10.93},{"date":"2026-04-23T16:00:00.000Z","stockId":2295,"sp":10.84},{"stockId":2295,"date":"2026-04-22T16:00:00.000Z","sp":10.69},{"date":"2026-04-21T16:00:00.000Z","stockId":2295,"sp":10.88},{"stockId":2295,"date":"2026-04-20T16:00:00.000Z","sp":11.13},{"date":"2026-04-19T16:00:00.000Z","stockId":2295,"sp":10.93},{"stockId":2295,"date":"2026-04-16T16:00:00.000Z","sp":10.93},{"stockId":2295,"date":"2026-04-15T16:00:00.000Z","sp":10.98},{"date":"2026-04-14T16:00:00.000Z","stockId":2295,"sp":10.74},{"stockId":2295,"date":"2026-04-13T16:00:00.000Z","sp":10.92},{"date":"2026-04-12T16:00:00.000Z","stockId":2295,"sp":10.91},{"date":"2026-04-09T16:00:00.000Z","stockId":2295,"sp":10.88},{"stockId":2295,"date":"2026-04-08T16:00:00.000Z","sp":10.74},{"date":"2026-04-07T16:00:00.000Z","stockId":2295,"sp":10.98},{"date":"2026-04-06T16:00:00.000Z","stockId":2295,"sp":10.51},{"date":"2026-04-02T16:00:00.000Z","stockId":2295,"sp":10.18},{"date":"2026-04-01T16:00:00.000Z","stockId":2295,"sp":10.52},{"stockId":2295,"date":"2026-03-31T16:00:00.000Z","sp":10.79},{"date":"2026-03-30T16:00:00.000Z","stockId":2295,"sp":10.72},{"date":"2026-03-29T16:00:00.000Z","stockId":2295,"sp":10.8},{"stockId":2295,"date":"2026-03-26T16:00:00.000Z","sp":10.62},{"date":"2026-03-25T16:00:00.000Z","stockId":2295,"sp":10.38},{"stockId":2295,"date":"2026-03-24T16:00:00.000Z","sp":10.6},{"stockId":2295,"date":"2026-03-23T16:00:00.000Z","sp":10.33},{"stockId":2295,"date":"2026-03-22T16:00:00.000Z","sp":9.65},{"date":"2026-03-19T16:00:00.000Z","stockId":2295,"sp":10.46},{"stockId":2295,"date":"2026-03-18T16:00:00.000Z","sp":10.85},{"stockId":2295,"date":"2026-03-17T16:00:00.000Z","sp":11.27},{"stockId":2295,"date":"2026-03-16T16:00:00.000Z","sp":11.22},{"stockId":2295,"date":"2026-03-15T16:00:00.000Z","sp":11.51},{"date":"2026-03-12T16:00:00.000Z","stockId":2295,"sp":11.51},{"stockId":2295,"date":"2026-03-11T16:00:00.000Z","sp":11.73},{"stockId":2295,"date":"2026-03-10T16:00:00.000Z","sp":11.92},{"date":"2026-03-09T16:00:00.000Z","stockId":2295,"sp":11.96},{"stockId":2295,"date":"2026-03-08T16:00:00.000Z","sp":11.5},{"date":"2026-03-05T16:00:00.000Z","stockId":2295,"sp":11.64},{"stockId":2295,"date":"2026-03-04T16:00:00.000Z","sp":11.5},{"date":"2026-03-03T16:00:00.000Z","stockId":2295,"sp":11.35},{"stockId":2295,"date":"2026-03-02T16:00:00.000Z","sp":11.3},{"stockId":2295,"date":"2026-03-01T16:00:00.000Z","sp":11.96},{"date":"2026-02-26T16:00:00.000Z","stockId":2295,"sp":12.17},{"date":"2026-02-25T16:00:00.000Z","stockId":2295,"sp":11.98},{"stockId":2295,"date":"2026-02-24T16:00:00.000Z","sp":12.21},{"date":"2026-02-23T16:00:00.000Z","stockId":2295,"sp":11.94},{"date":"2026-02-12T16:00:00.000Z","stockId":2295,"sp":11.6},{"stockId":2295,"date":"2026-02-11T16:00:00.000Z","sp":11.72},{"date":"2026-02-10T16:00:00.000Z","stockId":2295,"sp":11.85},{"date":"2026-02-09T16:00:00.000Z","stockId":2295,"sp":11.91},{"date":"2026-02-08T16:00:00.000Z","stockId":2295,"sp":11.89},{"stockId":2295,"date":"2026-02-05T16:00:00.000Z","sp":11.68},{"stockId":2295,"date":"2026-02-04T16:00:00.000Z","sp":11.62},{"date":"2026-02-03T16:00:00.000Z","stockId":2295,"sp":11.67},{"stockId":2295,"date":"2026-02-02T16:00:00.000Z","sp":11.88},{"stockId":2295,"date":"2026-02-01T16:00:00.000Z","sp":11.66},{"stockId":2295,"date":"2026-01-29T16:00:00.000Z","sp":11.6},{"date":"2026-01-28T16:00:00.000Z","stockId":2295,"sp":12.89},{"date":"2026-01-27T16:00:00.000Z","stockId":2295,"sp":12.42},{"stockId":2295,"date":"2026-01-26T16:00:00.000Z","sp":12.14},{"stockId":2295,"date":"2026-01-25T16:00:00.000Z","sp":12.82},{"date":"2026-01-22T16:00:00.000Z","stockId":2295,"sp":12.38},{"date":"2026-01-21T16:00:00.000Z","stockId":2295,"sp":12.38},{"stockId":2295,"date":"2026-01-20T16:00:00.000Z","sp":12.39},{"date":"2026-01-19T16:00:00.000Z","stockId":2295,"sp":12.2},{"date":"2026-01-18T16:00:00.000Z","stockId":2295,"sp":12.54},{"stockId":2295,"date":"2026-01-15T16:00:00.000Z","sp":12.47},{"stockId":2295,"date":"2026-01-14T16:00:00.000Z","sp":12.35},{"date":"2026-01-13T16:00:00.000Z","stockId":2295,"sp":12.3},{"stockId":2295,"date":"2026-01-12T16:00:00.000Z","sp":12.45},{"stockId":2295,"date":"2026-01-11T16:00:00.000Z","sp":12.61},{"stockId":2295,"date":"2026-01-08T16:00:00.000Z","sp":12.7},{"date":"2026-01-07T16:00:00.000Z","stockId":2295,"sp":12.8},{"date":"2026-01-06T16:00:00.000Z","stockId":2295,"sp":12.77},{"date":"2026-01-05T16:00:00.000Z","stockId":2295,"sp":13.19},{"date":"2026-01-04T16:00:00.000Z","stockId":2295,"sp":13.09},{"date":"2025-12-30T16:00:00.000Z","stockId":2295,"sp":13.32},{"date":"2025-12-29T16:00:00.000Z","stockId":2295,"sp":12.99},{"date":"2025-12-28T16:00:00.000Z","stockId":2295,"sp":13.43},{"date":"2025-12-25T16:00:00.000Z","stockId":2295,"sp":13.88},{"date":"2025-12-24T16:00:00.000Z","stockId":2295,"sp":13.32},{"date":"2025-12-23T16:00:00.000Z","stockId":2295,"sp":13.29},{"date":"2025-12-22T16:00:00.000Z","stockId":2295,"sp":12.7},{"date":"2025-12-21T16:00:00.000Z","stockId":2295,"sp":13.25},{"date":"2025-12-18T16:00:00.000Z","stockId":2295,"sp":12.84},{"date":"2025-12-17T16:00:00.000Z","stockId":2295,"sp":12.76},{"date":"2025-12-16T16:00:00.000Z","stockId":2295,"sp":12.84},{"date":"2025-12-15T16:00:00.000Z","stockId":2295,"sp":12.05},{"date":"2025-12-14T16:00:00.000Z","stockId":2295,"sp":12.31},{"date":"2025-12-11T16:00:00.000Z","stockId":2295,"sp":12.59},{"date":"2025-12-10T16:00:00.000Z","stockId":2295,"sp":12.18},{"date":"2025-12-09T16:00:00.000Z","stockId":2295,"sp":13.04},{"date":"2025-12-08T16:00:00.000Z","stockId":2295,"sp":12.89},{"date":"2025-12-07T16:00:00.000Z","stockId":2295,"sp":13.63},{"date":"2025-12-04T16:00:00.000Z","stockId":2295,"sp":12.39},{"date":"2025-12-03T16:00:00.000Z","stockId":2295,"sp":11.26},{"date":"2025-12-02T16:00:00.000Z","stockId":2295,"sp":11.23},{"date":"2025-12-01T16:00:00.000Z","stockId":2295,"sp":11.27},{"date":"2025-11-30T16:00:00.000Z","stockId":2295,"sp":11.44},{"date":"2025-11-27T16:00:00.000Z","stockId":2295,"sp":11.47},{"date":"2025-11-26T16:00:00.000Z","stockId":2295,"sp":11.32},{"date":"2025-11-25T16:00:00.000Z","stockId":2295,"sp":11.33},{"date":"2025-11-24T16:00:00.000Z","stockId":2295,"sp":11.37},{"date":"2025-11-23T16:00:00.000Z","stockId":2295,"sp":11.14},{"date":"2025-11-20T16:00:00.000Z","stockId":2295,"sp":11.05},{"date":"2025-11-19T16:00:00.000Z","stockId":2295,"sp":11.74},{"date":"2025-11-18T16:00:00.000Z","stockId":2295,"sp":11.79},{"date":"2025-11-17T16:00:00.000Z","stockId":2295,"sp":12.06},{"date":"2025-11-16T16:00:00.000Z","stockId":2295,"sp":12.29},{"date":"2025-11-13T16:00:00.000Z","stockId":2295,"sp":12.31},{"date":"2025-11-12T16:00:00.000Z","stockId":2295,"sp":12.46},{"date":"2025-11-11T16:00:00.000Z","stockId":2295,"sp":12.07},{"date":"2025-11-10T16:00:00.000Z","stockId":2295,"sp":12.27},{"date":"2025-11-09T16:00:00.000Z","stockId":2295,"sp":12.09},{"date":"2025-11-06T16:00:00.000Z","stockId":2295,"sp":12.1},{"date":"2025-11-05T16:00:00.000Z","stockId":2295,"sp":12.16},{"date":"2025-11-04T16:00:00.000Z","stockId":2295,"sp":12.36},{"date":"2025-11-03T16:00:00.000Z","stockId":2295,"sp":12.29},{"date":"2025-11-02T16:00:00.000Z","stockId":2295,"sp":12.61},{"date":"2025-10-30T16:00:00.000Z","stockId":2295,"sp":12.63},{"date":"2025-10-29T16:00:00.000Z","stockId":2295,"sp":12.42},{"date":"2025-10-28T16:00:00.000Z","stockId":2295,"sp":12.82},{"date":"2025-10-27T16:00:00.000Z","stockId":2295,"sp":12.74},{"date":"2025-10-26T16:00:00.000Z","stockId":2295,"sp":12.8},{"date":"2025-10-23T16:00:00.000Z","stockId":2295,"sp":12.76},{"date":"2025-10-22T16:00:00.000Z","stockId":2295,"sp":12.62},{"date":"2025-10-21T16:00:00.000Z","stockId":2295,"sp":12.64},{"date":"2025-10-20T16:00:00.000Z","stockId":2295,"sp":13.25},{"date":"2025-10-19T16:00:00.000Z","stockId":2295,"sp":13.2},{"date":"2025-10-16T16:00:00.000Z","stockId":2295,"sp":13.1},{"date":"2025-10-15T16:00:00.000Z","stockId":2295,"sp":12.78},{"date":"2025-10-14T16:00:00.000Z","stockId":2295,"sp":13.2},{"date":"2025-10-13T16:00:00.000Z","stockId":2295,"sp":13.37},{"date":"2025-10-12T16:00:00.000Z","stockId":2295,"sp":14.07},{"date":"2025-10-09T16:00:00.000Z","stockId":2295,"sp":14.71},{"date":"2025-10-08T16:00:00.000Z","stockId":2295,"sp":16.23},{"date":"2025-09-29T16:00:00.000Z","stockId":2295,"sp":14.75},{"date":"2025-09-28T16:00:00.000Z","stockId":2295,"sp":13.41},{"date":"2025-09-25T16:00:00.000Z","stockId":2295,"sp":14.85},{"date":"2025-09-24T16:00:00.000Z","stockId":2295,"sp":13.5},{"date":"2025-09-23T16:00:00.000Z","stockId":2295,"sp":12.27},{"date":"2025-09-22T16:00:00.000Z","stockId":2295,"sp":11.15},{"date":"2025-09-21T16:00:00.000Z","stockId":2295,"sp":10.84},{"date":"2025-09-18T16:00:00.000Z","stockId":2295,"sp":10.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2295,"sp":10.67},{"date":"2025-09-16T16:00:00.000Z","stockId":2295,"sp":10.79},{"date":"2025-09-15T16:00:00.000Z","stockId":2295,"sp":10.83},{"date":"2025-09-14T16:00:00.000Z","stockId":2295,"sp":10.93},{"date":"2025-09-11T16:00:00.000Z","stockId":2295,"sp":10.98},{"date":"2025-09-10T16:00:00.000Z","stockId":2295,"sp":11.42},{"date":"2025-09-09T16:00:00.000Z","stockId":2295,"sp":11.41},{"date":"2025-09-08T16:00:00.000Z","stockId":2295,"sp":10.87},{"date":"2025-09-07T16:00:00.000Z","stockId":2295,"sp":10.63},{"date":"2025-09-04T16:00:00.000Z","stockId":2295,"sp":10.25},{"date":"2025-09-03T16:00:00.000Z","stockId":2295,"sp":9.94},{"date":"2025-09-02T16:00:00.000Z","stockId":2295,"sp":9.98},{"date":"2025-09-01T16:00:00.000Z","stockId":2295,"sp":10.24},{"date":"2025-08-31T16:00:00.000Z","stockId":2295,"sp":10.24},{"date":"2025-08-28T16:00:00.000Z","stockId":2295,"sp":10.29},{"date":"2025-08-27T16:00:00.000Z","stockId":2295,"sp":10.33},{"date":"2025-08-26T16:00:00.000Z","stockId":2295,"sp":10.42},{"date":"2025-08-25T16:00:00.000Z","stockId":2295,"sp":10.78},{"date":"2025-08-24T16:00:00.000Z","stockId":2295,"sp":10.98},{"date":"2025-08-21T16:00:00.000Z","stockId":2295,"sp":10.86},{"date":"2025-08-20T16:00:00.000Z","stockId":2295,"sp":10.99},{"date":"2025-08-19T16:00:00.000Z","stockId":2295,"sp":11.07},{"date":"2025-08-18T16:00:00.000Z","stockId":2295,"sp":11.19},{"date":"2025-08-17T16:00:00.000Z","stockId":2295,"sp":11.05},{"date":"2025-08-14T16:00:00.000Z","stockId":2295,"sp":10.86},{"date":"2025-08-13T16:00:00.000Z","stockId":2295,"sp":10.82},{"date":"2025-08-12T16:00:00.000Z","stockId":2295,"sp":11.1},{"date":"2025-08-11T16:00:00.000Z","stockId":2295,"sp":10.95},{"date":"2025-08-10T16:00:00.000Z","stockId":2295,"sp":11.3},{"date":"2025-08-07T16:00:00.000Z","stockId":2295,"sp":11.4},{"date":"2025-08-06T16:00:00.000Z","stockId":2295,"sp":11.29},{"date":"2025-08-05T16:00:00.000Z","stockId":2295,"sp":11.39},{"date":"2025-08-04T16:00:00.000Z","stockId":2295,"sp":11.35},{"date":"2025-08-03T16:00:00.000Z","stockId":2295,"sp":11.29},{"date":"2025-07-31T16:00:00.000Z","stockId":2295,"sp":10.46},{"date":"2025-07-30T16:00:00.000Z","stockId":2295,"sp":9.89},{"date":"2025-07-29T16:00:00.000Z","stockId":2295,"sp":9.95},{"date":"2025-07-28T16:00:00.000Z","stockId":2295,"sp":9.83},{"date":"2025-07-27T16:00:00.000Z","stockId":2295,"sp":9.87},{"date":"2025-07-24T16:00:00.000Z","stockId":2295,"sp":9.64},{"date":"2025-07-23T16:00:00.000Z","stockId":2295,"sp":9.72},{"date":"2025-07-22T16:00:00.000Z","stockId":2295,"sp":9.64},{"date":"2025-07-21T16:00:00.000Z","stockId":2295,"sp":9.65},{"date":"2025-07-20T16:00:00.000Z","stockId":2295,"sp":9.98},{"date":"2025-07-17T16:00:00.000Z","stockId":2295,"sp":10.02},{"date":"2025-07-16T16:00:00.000Z","stockId":2295,"sp":10.18},{"date":"2025-07-15T16:00:00.000Z","stockId":2295,"sp":10.37},{"date":"2025-07-14T16:00:00.000Z","stockId":2295,"sp":10.53},{"date":"2025-07-13T16:00:00.000Z","stockId":2295,"sp":11.7},{"date":"2025-07-10T16:00:00.000Z","stockId":2295,"sp":11.39},{"date":"2025-07-09T16:00:00.000Z","stockId":2295,"sp":10.35},{"date":"2025-07-08T16:00:00.000Z","stockId":2295,"sp":11.04},{"date":"2025-07-07T16:00:00.000Z","stockId":2295,"sp":10.04},{"date":"2025-07-06T16:00:00.000Z","stockId":2295,"sp":9.13},{"date":"2025-07-03T16:00:00.000Z","stockId":2295,"sp":9.32},{"date":"2025-07-02T16:00:00.000Z","stockId":2295,"sp":10.36},{"date":"2025-07-01T16:00:00.000Z","stockId":2295,"sp":9.42},{"date":"2025-06-30T16:00:00.000Z","stockId":2295,"sp":8.56},{"date":"2025-06-29T16:00:00.000Z","stockId":2295,"sp":8.48},{"date":"2025-06-26T16:00:00.000Z","stockId":2295,"sp":8.59},{"date":"2025-06-25T16:00:00.000Z","stockId":2295,"sp":8.49},{"date":"2025-06-24T16:00:00.000Z","stockId":2295,"sp":8.03},{"date":"2025-06-23T16:00:00.000Z","stockId":2295,"sp":8.35},{"date":"2025-06-22T16:00:00.000Z","stockId":2295,"sp":7.96},{"date":"2025-06-19T16:00:00.000Z","stockId":2295,"sp":7.85},{"date":"2025-06-18T16:00:00.000Z","stockId":2295,"sp":7.88},{"date":"2025-06-17T16:00:00.000Z","stockId":2295,"sp":8.04},{"date":"2025-06-16T16:00:00.000Z","stockId":2295,"sp":8.07},{"date":"2025-06-15T16:00:00.000Z","stockId":2295,"sp":8.11},{"date":"2025-06-12T16:00:00.000Z","stockId":2295,"sp":8.12},{"date":"2025-06-11T16:00:00.000Z","stockId":2295,"sp":8.3},{"date":"2025-06-10T16:00:00.000Z","stockId":2295,"sp":8.33},{"date":"2025-06-09T16:00:00.000Z","stockId":2295,"sp":8.34},{"date":"2025-06-08T16:00:00.000Z","stockId":2295,"sp":8.47},{"date":"2025-06-05T16:00:00.000Z","stockId":2295,"sp":8.57},{"date":"2025-06-04T16:00:00.000Z","stockId":2295,"sp":8.53},{"date":"2025-06-03T16:00:00.000Z","stockId":2295,"sp":8.45},{"date":"2025-06-02T16:00:00.000Z","stockId":2295,"sp":8.21},{"date":"2025-05-29T16:00:00.000Z","stockId":2295,"sp":8.14},{"date":"2025-05-28T16:00:00.000Z","stockId":2295,"sp":8.2},{"date":"2025-05-27T16:00:00.000Z","stockId":2295,"sp":8.17},{"date":"2025-05-26T16:00:00.000Z","stockId":2295,"sp":8.13},{"date":"2025-05-25T16:00:00.000Z","stockId":2295,"sp":7.83},{"date":"2025-05-22T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2025-05-21T16:00:00.000Z","stockId":2295,"sp":7.78},{"date":"2025-05-20T16:00:00.000Z","stockId":2295,"sp":7.94},{"date":"2025-05-19T16:00:00.000Z","stockId":2295,"sp":7.98},{"date":"2025-05-18T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2025-05-15T16:00:00.000Z","stockId":2295,"sp":7.81},{"date":"2025-05-14T16:00:00.000Z","stockId":2295,"sp":7.72},{"date":"2025-05-13T16:00:00.000Z","stockId":2295,"sp":7.67},{"date":"2025-05-12T16:00:00.000Z","stockId":2295,"sp":7.82},{"date":"2025-05-11T16:00:00.000Z","stockId":2295,"sp":7.86},{"date":"2025-05-08T16:00:00.000Z","stockId":2295,"sp":7.91},{"date":"2025-05-07T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2025-05-06T16:00:00.000Z","stockId":2295,"sp":7.85},{"date":"2025-05-05T16:00:00.000Z","stockId":2295,"sp":7.85},{"date":"2025-04-29T16:00:00.000Z","stockId":2295,"sp":7.63},{"date":"2025-04-28T16:00:00.000Z","stockId":2295,"sp":7.64},{"date":"2025-04-27T16:00:00.000Z","stockId":2295,"sp":7.41},{"date":"2025-04-24T16:00:00.000Z","stockId":2295,"sp":7.51},{"date":"2025-04-23T16:00:00.000Z","stockId":2295,"sp":7.43},{"date":"2025-04-22T16:00:00.000Z","stockId":2295,"sp":7.49},{"date":"2025-04-21T16:00:00.000Z","stockId":2295,"sp":7.31},{"date":"2025-04-20T16:00:00.000Z","stockId":2295,"sp":7.25},{"date":"2025-04-17T16:00:00.000Z","stockId":2295,"sp":7.06},{"date":"2025-04-16T16:00:00.000Z","stockId":2295,"sp":7.06},{"date":"2025-04-15T16:00:00.000Z","stockId":2295,"sp":6.89},{"date":"2025-04-14T16:00:00.000Z","stockId":2295,"sp":7.1},{"date":"2025-04-13T16:00:00.000Z","stockId":2295,"sp":7.02},{"date":"2025-04-10T16:00:00.000Z","stockId":2295,"sp":6.83},{"date":"2025-04-09T16:00:00.000Z","stockId":2295,"sp":6.75},{"date":"2025-04-08T16:00:00.000Z","stockId":2295,"sp":6.53},{"date":"2025-04-07T16:00:00.000Z","stockId":2295,"sp":6.3},{"date":"2025-04-06T16:00:00.000Z","stockId":2295,"sp":6.78},{"date":"2025-04-02T16:00:00.000Z","stockId":2295,"sp":7.53},{"date":"2025-04-01T16:00:00.000Z","stockId":2295,"sp":7.53},{"date":"2025-03-31T16:00:00.000Z","stockId":2295,"sp":7.51},{"date":"2025-03-30T16:00:00.000Z","stockId":2295,"sp":7.43},{"date":"2025-03-27T16:00:00.000Z","stockId":2295,"sp":7.53},{"date":"2025-03-26T16:00:00.000Z","stockId":2295,"sp":7.8},{"date":"2025-03-25T16:00:00.000Z","stockId":2295,"sp":8.15},{"date":"2025-03-24T16:00:00.000Z","stockId":2295,"sp":7.79},{"date":"2025-03-23T16:00:00.000Z","stockId":2295,"sp":7.93},{"date":"2025-03-20T16:00:00.000Z","stockId":2295,"sp":7.85},{"date":"2025-03-19T16:00:00.000Z","stockId":2295,"sp":7.94},{"date":"2025-03-18T16:00:00.000Z","stockId":2295,"sp":7.91},{"date":"2025-03-17T16:00:00.000Z","stockId":2295,"sp":8.01},{"date":"2025-03-16T16:00:00.000Z","stockId":2295,"sp":8.04},{"date":"2025-03-13T16:00:00.000Z","stockId":2295,"sp":8},{"date":"2025-03-12T16:00:00.000Z","stockId":2295,"sp":7.92},{"date":"2025-03-11T16:00:00.000Z","stockId":2295,"sp":7.85},{"date":"2025-03-10T16:00:00.000Z","stockId":2295,"sp":7.84},{"date":"2025-03-09T16:00:00.000Z","stockId":2295,"sp":7.97},{"date":"2025-03-06T16:00:00.000Z","stockId":2295,"sp":7.8},{"date":"2025-03-05T16:00:00.000Z","stockId":2295,"sp":7.75},{"date":"2025-03-04T16:00:00.000Z","stockId":2295,"sp":7.68},{"date":"2025-03-03T16:00:00.000Z","stockId":2295,"sp":7.49},{"date":"2025-03-02T16:00:00.000Z","stockId":2295,"sp":7.4},{"date":"2025-02-27T16:00:00.000Z","stockId":2295,"sp":7.29},{"date":"2025-02-26T16:00:00.000Z","stockId":2295,"sp":7.41},{"date":"2025-02-25T16:00:00.000Z","stockId":2295,"sp":7.48},{"date":"2025-02-24T16:00:00.000Z","stockId":2295,"sp":7.28},{"date":"2025-02-23T16:00:00.000Z","stockId":2295,"sp":7.35},{"date":"2025-02-20T16:00:00.000Z","stockId":2295,"sp":7.2},{"date":"2025-02-19T16:00:00.000Z","stockId":2295,"sp":7.33},{"date":"2025-02-18T16:00:00.000Z","stockId":2295,"sp":7.3},{"date":"2025-02-17T16:00:00.000Z","stockId":2295,"sp":7.18},{"date":"2025-02-16T16:00:00.000Z","stockId":2295,"sp":7.36},{"date":"2025-02-13T16:00:00.000Z","stockId":2295,"sp":7.25},{"date":"2025-02-12T16:00:00.000Z","stockId":2295,"sp":7.33},{"date":"2025-02-11T16:00:00.000Z","stockId":2295,"sp":7.53},{"date":"2025-02-10T16:00:00.000Z","stockId":2295,"sp":7.63},{"date":"2025-02-09T16:00:00.000Z","stockId":2295,"sp":7.6},{"date":"2025-02-06T16:00:00.000Z","stockId":2295,"sp":7.64},{"date":"2025-02-05T16:00:00.000Z","stockId":2295,"sp":7.65},{"date":"2025-02-04T16:00:00.000Z","stockId":2295,"sp":7.53},{"date":"2025-01-26T16:00:00.000Z","stockId":2295,"sp":7.29},{"date":"2025-01-23T16:00:00.000Z","stockId":2295,"sp":7.23},{"date":"2025-01-22T16:00:00.000Z","stockId":2295,"sp":7.05},{"date":"2025-01-21T16:00:00.000Z","stockId":2295,"sp":6.8},{"date":"2025-01-20T16:00:00.000Z","stockId":2295,"sp":6.82},{"date":"2025-01-19T16:00:00.000Z","stockId":2295,"sp":6.94},{"date":"2025-01-16T16:00:00.000Z","stockId":2295,"sp":6.7},{"date":"2025-01-15T16:00:00.000Z","stockId":2295,"sp":6.75},{"date":"2025-01-14T16:00:00.000Z","stockId":2295,"sp":6.67},{"date":"2025-01-13T16:00:00.000Z","stockId":2295,"sp":6.68},{"date":"2025-01-12T16:00:00.000Z","stockId":2295,"sp":6.42},{"date":"2025-01-09T16:00:00.000Z","stockId":2295,"sp":6.26},{"date":"2025-01-08T16:00:00.000Z","stockId":2295,"sp":6.43},{"date":"2025-01-07T16:00:00.000Z","stockId":2295,"sp":6.43},{"date":"2025-01-06T16:00:00.000Z","stockId":2295,"sp":6.49},{"date":"2025-01-05T16:00:00.000Z","stockId":2295,"sp":6.2},{"date":"2025-01-02T16:00:00.000Z","stockId":2295,"sp":6.08},{"date":"2025-01-01T16:00:00.000Z","stockId":2295,"sp":6.46},{"date":"2024-12-30T16:00:00.000Z","stockId":2295,"sp":6.43},{"date":"2024-12-29T16:00:00.000Z","stockId":2295,"sp":6.69},{"date":"2024-12-26T16:00:00.000Z","stockId":2295,"sp":6.97},{"date":"2024-12-25T16:00:00.000Z","stockId":2295,"sp":6.82},{"date":"2024-12-24T16:00:00.000Z","stockId":2295,"sp":6.71},{"date":"2024-12-23T16:00:00.000Z","stockId":2295,"sp":6.96},{"date":"2024-12-22T16:00:00.000Z","stockId":2295,"sp":7.01},{"date":"2024-12-19T16:00:00.000Z","stockId":2295,"sp":7.61},{"date":"2024-12-18T16:00:00.000Z","stockId":2295,"sp":7.44},{"date":"2024-12-17T16:00:00.000Z","stockId":2295,"sp":7.56},{"date":"2024-12-16T16:00:00.000Z","stockId":2295,"sp":7.55},{"date":"2024-12-15T16:00:00.000Z","stockId":2295,"sp":7.95},{"date":"2024-12-12T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2024-12-11T16:00:00.000Z","stockId":2295,"sp":7.91},{"date":"2024-12-10T16:00:00.000Z","stockId":2295,"sp":7.73},{"date":"2024-12-09T16:00:00.000Z","stockId":2295,"sp":7.64},{"date":"2024-12-08T16:00:00.000Z","stockId":2295,"sp":7.58},{"date":"2024-12-05T16:00:00.000Z","stockId":2295,"sp":7.48},{"date":"2024-12-04T16:00:00.000Z","stockId":2295,"sp":7.41},{"date":"2024-12-03T16:00:00.000Z","stockId":2295,"sp":7.36},{"date":"2024-12-02T16:00:00.000Z","stockId":2295,"sp":7.5},{"date":"2024-12-01T16:00:00.000Z","stockId":2295,"sp":7.49},{"date":"2024-11-28T16:00:00.000Z","stockId":2295,"sp":7.36},{"date":"2024-11-27T16:00:00.000Z","stockId":2295,"sp":7.31},{"date":"2024-11-26T16:00:00.000Z","stockId":2295,"sp":7.18},{"date":"2024-11-25T16:00:00.000Z","stockId":2295,"sp":7.26},{"date":"2024-11-24T16:00:00.000Z","stockId":2295,"sp":7.2},{"date":"2024-11-21T16:00:00.000Z","stockId":2295,"sp":6.98},{"date":"2024-11-20T16:00:00.000Z","stockId":2295,"sp":7.09},{"date":"2024-11-19T16:00:00.000Z","stockId":2295,"sp":7.04},{"date":"2024-11-18T16:00:00.000Z","stockId":2295,"sp":6.9},{"date":"2024-11-17T16:00:00.000Z","stockId":2295,"sp":6.74},{"date":"2024-11-14T16:00:00.000Z","stockId":2295,"sp":6.88},{"date":"2024-11-13T16:00:00.000Z","stockId":2295,"sp":7.05},{"date":"2024-11-12T16:00:00.000Z","stockId":2295,"sp":7.09},{"date":"2024-11-11T16:00:00.000Z","stockId":2295,"sp":7.07},{"date":"2024-11-10T16:00:00.000Z","stockId":2295,"sp":7.18},{"date":"2024-11-07T16:00:00.000Z","stockId":2295,"sp":7.2},{"date":"2024-11-06T16:00:00.000Z","stockId":2295,"sp":7.18},{"date":"2024-11-05T16:00:00.000Z","stockId":2295,"sp":7.39},{"date":"2024-11-04T16:00:00.000Z","stockId":2295,"sp":7.4},{"date":"2024-11-03T16:00:00.000Z","stockId":2295,"sp":7.27},{"date":"2024-10-31T16:00:00.000Z","stockId":2295,"sp":6.62},{"date":"2024-10-30T16:00:00.000Z","stockId":2295,"sp":6.6},{"date":"2024-10-29T16:00:00.000Z","stockId":2295,"sp":6.33},{"date":"2024-10-28T16:00:00.000Z","stockId":2295,"sp":6.33},{"date":"2024-10-27T16:00:00.000Z","stockId":2295,"sp":6.32},{"date":"2024-10-24T16:00:00.000Z","stockId":2295,"sp":6.07},{"date":"2024-10-23T16:00:00.000Z","stockId":2295,"sp":5.95},{"date":"2024-10-22T16:00:00.000Z","stockId":2295,"sp":5.89},{"date":"2024-10-21T16:00:00.000Z","stockId":2295,"sp":5.9},{"date":"2024-10-20T16:00:00.000Z","stockId":2295,"sp":5.76},{"date":"2024-10-17T16:00:00.000Z","stockId":2295,"sp":5.74},{"date":"2024-10-16T16:00:00.000Z","stockId":2295,"sp":5.65},{"date":"2024-10-15T16:00:00.000Z","stockId":2295,"sp":5.76},{"date":"2024-10-14T16:00:00.000Z","stockId":2295,"sp":5.7},{"date":"2024-10-13T16:00:00.000Z","stockId":2295,"sp":5.72},{"date":"2024-10-10T16:00:00.000Z","stockId":2295,"sp":5.54},{"date":"2024-10-09T16:00:00.000Z","stockId":2295,"sp":5.75},{"date":"2024-10-08T16:00:00.000Z","stockId":2295,"sp":5.66},{"date":"2024-10-07T16:00:00.000Z","stockId":2295,"sp":6.27},{"date":"2024-09-29T16:00:00.000Z","stockId":2295,"sp":6.01},{"date":"2024-09-26T16:00:00.000Z","stockId":2295,"sp":5.55},{"date":"2024-09-25T16:00:00.000Z","stockId":2295,"sp":5.37},{"date":"2024-09-24T16:00:00.000Z","stockId":2295,"sp":5.24},{"date":"2024-09-23T16:00:00.000Z","stockId":2295,"sp":5.18},{"date":"2024-09-22T16:00:00.000Z","stockId":2295,"sp":5.06},{"date":"2024-09-19T16:00:00.000Z","stockId":2295,"sp":4.97},{"date":"2024-09-18T16:00:00.000Z","stockId":2295,"sp":5.01},{"date":"2024-09-17T16:00:00.000Z","stockId":2295,"sp":4.76},{"date":"2024-09-12T16:00:00.000Z","stockId":2295,"sp":4.87},{"date":"2024-09-11T16:00:00.000Z","stockId":2295,"sp":4.95},{"date":"2024-09-10T16:00:00.000Z","stockId":2295,"sp":4.94},{"date":"2024-09-09T16:00:00.000Z","stockId":2295,"sp":5.01},{"date":"2024-09-08T16:00:00.000Z","stockId":2295,"sp":4.99},{"date":"2024-09-05T16:00:00.000Z","stockId":2295,"sp":4.99},{"date":"2024-09-04T16:00:00.000Z","stockId":2295,"sp":5.05},{"date":"2024-09-03T16:00:00.000Z","stockId":2295,"sp":4.94},{"date":"2024-09-02T16:00:00.000Z","stockId":2295,"sp":5.04},{"date":"2024-09-01T16:00:00.000Z","stockId":2295,"sp":5.05},{"date":"2024-08-29T16:00:00.000Z","stockId":2295,"sp":5.07},{"date":"2024-08-28T16:00:00.000Z","stockId":2295,"sp":5},{"date":"2024-08-27T16:00:00.000Z","stockId":2295,"sp":4.88},{"date":"2024-08-26T16:00:00.000Z","stockId":2295,"sp":4.8},{"date":"2024-08-25T16:00:00.000Z","stockId":2295,"sp":4.87},{"date":"2024-08-22T16:00:00.000Z","stockId":2295,"sp":4.71},{"date":"2024-08-21T16:00:00.000Z","stockId":2295,"sp":4.79},{"date":"2024-08-20T16:00:00.000Z","stockId":2295,"sp":4.89},{"date":"2024-08-19T16:00:00.000Z","stockId":2295,"sp":4.86},{"date":"2024-08-18T16:00:00.000Z","stockId":2295,"sp":5.02},{"date":"2024-08-15T16:00:00.000Z","stockId":2295,"sp":5.02},{"date":"2024-08-14T16:00:00.000Z","stockId":2295,"sp":5.13},{"date":"2024-08-13T16:00:00.000Z","stockId":2295,"sp":5.04},{"date":"2024-08-12T16:00:00.000Z","stockId":2295,"sp":5.07},{"date":"2024-08-11T16:00:00.000Z","stockId":2295,"sp":4.99},{"date":"2024-08-08T16:00:00.000Z","stockId":2295,"sp":5.12},{"date":"2024-08-07T16:00:00.000Z","stockId":2295,"sp":5.11},{"date":"2024-08-06T16:00:00.000Z","stockId":2295,"sp":5.25},{"date":"2024-08-05T16:00:00.000Z","stockId":2295,"sp":5.19},{"date":"2024-08-04T16:00:00.000Z","stockId":2295,"sp":5.08},{"date":"2024-08-01T16:00:00.000Z","stockId":2295,"sp":5.2},{"date":"2024-07-31T16:00:00.000Z","stockId":2295,"sp":5.29},{"date":"2024-07-30T16:00:00.000Z","stockId":2295,"sp":5.25},{"date":"2024-07-29T16:00:00.000Z","stockId":2295,"sp":5.08},{"date":"2024-07-28T16:00:00.000Z","stockId":2295,"sp":5.02},{"date":"2024-07-25T16:00:00.000Z","stockId":2295,"sp":5.01},{"date":"2024-07-24T16:00:00.000Z","stockId":2295,"sp":4.92},{"date":"2024-07-23T16:00:00.000Z","stockId":2295,"sp":4.84},{"date":"2024-07-22T16:00:00.000Z","stockId":2295,"sp":4.91},{"date":"2024-07-21T16:00:00.000Z","stockId":2295,"sp":4.97},{"date":"2024-07-18T16:00:00.000Z","stockId":2295,"sp":4.91},{"date":"2024-07-17T16:00:00.000Z","stockId":2295,"sp":4.88},{"date":"2024-07-16T16:00:00.000Z","stockId":2295,"sp":4.97},{"date":"2024-07-15T16:00:00.000Z","stockId":2295,"sp":5.08},{"date":"2024-07-14T16:00:00.000Z","stockId":2295,"sp":5.13},{"date":"2024-07-11T16:00:00.000Z","stockId":2295,"sp":5.27},{"date":"2024-07-10T16:00:00.000Z","stockId":2295,"sp":5.27},{"date":"2024-07-09T16:00:00.000Z","stockId":2295,"sp":4.99},{"date":"2024-07-08T16:00:00.000Z","stockId":2295,"sp":5.1},{"date":"2024-07-07T16:00:00.000Z","stockId":2295,"sp":5.07},{"date":"2024-07-04T16:00:00.000Z","stockId":2295,"sp":5.23},{"date":"2024-07-03T16:00:00.000Z","stockId":2295,"sp":5.14},{"date":"2024-07-02T16:00:00.000Z","stockId":2295,"sp":5.37},{"date":"2024-07-01T16:00:00.000Z","stockId":2295,"sp":5.42},{"date":"2024-06-30T16:00:00.000Z","stockId":2295,"sp":5.33},{"date":"2024-06-27T16:00:00.000Z","stockId":2295,"sp":5.32},{"date":"2024-06-26T16:00:00.000Z","stockId":2295,"sp":5.39},{"sp":5.43,"stockId":2295,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.25,"stockId":2295,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.19,"stockId":2295,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.39,"stockId":2295,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.41,"stockId":2295,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.62,"stockId":2295,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.54,"stockId":2295,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.42,"stockId":2295,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.55,"stockId":2295,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.55,"stockId":2295,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.66,"stockId":2295,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.51,"stockId":2295,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.54,"stockId":2295,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.2,"stockId":2295,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.55,"stockId":2295,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.7,"stockId":2295,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.89,"stockId":2295,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.13,"stockId":2295,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.18,"stockId":2295,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.34,"stockId":2295,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.23,"stockId":2295,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.28,"stockId":2295,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.27,"stockId":2295,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.34,"stockId":2295,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.51,"stockId":2295,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.54,"stockId":2295,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.72,"stockId":2295,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.45,"stockId":2295,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.35,"stockId":2295,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.31,"stockId":2295,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.39,"stockId":2295,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.3,"stockId":2295,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2295,"sp":6.52},{"date":"2024-05-08T16:00:00.000Z","stockId":2295,"sp":6.56},{"date":"2024-05-07T16:00:00.000Z","stockId":2295,"sp":6.43},{"date":"2024-05-06T16:00:00.000Z","stockId":2295,"sp":6.57},{"date":"2024-05-05T16:00:00.000Z","stockId":2295,"sp":6.54},{"date":"2024-04-29T16:00:00.000Z","stockId":2295,"sp":6.27},{"date":"2024-04-28T16:00:00.000Z","stockId":2295,"sp":6.32},{"date":"2024-04-25T16:00:00.000Z","stockId":2295,"sp":6.01},{"date":"2024-04-24T16:00:00.000Z","stockId":2295,"sp":6.06},{"date":"2024-04-23T16:00:00.000Z","stockId":2295,"sp":5.96},{"date":"2024-04-22T16:00:00.000Z","stockId":2295,"sp":6},{"date":"2024-04-21T16:00:00.000Z","stockId":2295,"sp":6.04},{"date":"2024-04-18T16:00:00.000Z","stockId":2295,"sp":6.68},{"date":"2024-04-17T16:00:00.000Z","stockId":2295,"sp":7.35},{"date":"2024-04-16T16:00:00.000Z","stockId":2295,"sp":7.65},{"date":"2024-04-15T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2024-04-14T16:00:00.000Z","stockId":2295,"sp":8.54},{"date":"2024-04-11T16:00:00.000Z","stockId":2295,"sp":8.84},{"date":"2024-04-10T16:00:00.000Z","stockId":2295,"sp":8.04},{"date":"2024-04-09T16:00:00.000Z","stockId":2295,"sp":7.58},{"date":"2024-04-08T16:00:00.000Z","stockId":2295,"sp":7.77},{"date":"2024-04-07T16:00:00.000Z","stockId":2295,"sp":7.06},{"date":"2024-04-02T16:00:00.000Z","stockId":2295,"sp":7.51},{"date":"2024-04-01T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2024-03-31T16:00:00.000Z","stockId":2295,"sp":7.17},{"date":"2024-03-28T16:00:00.000Z","stockId":2295,"sp":6.52},{"date":"2024-03-27T16:00:00.000Z","stockId":2295,"sp":6.25},{"date":"2024-03-26T16:00:00.000Z","stockId":2295,"sp":6.05},{"date":"2024-03-25T16:00:00.000Z","stockId":2295,"sp":6.31},{"date":"2024-03-24T16:00:00.000Z","stockId":2295,"sp":6.27},{"date":"2024-03-21T16:00:00.000Z","stockId":2295,"sp":6.53},{"date":"2024-03-20T16:00:00.000Z","stockId":2295,"sp":6.74},{"date":"2024-03-19T16:00:00.000Z","stockId":2295,"sp":7.08},{"date":"2024-03-18T16:00:00.000Z","stockId":2295,"sp":6.44},{"date":"2024-03-17T16:00:00.000Z","stockId":2295,"sp":6.26},{"date":"2024-03-14T16:00:00.000Z","stockId":2295,"sp":6.17},{"date":"2024-03-13T16:00:00.000Z","stockId":2295,"sp":5.97},{"date":"2024-03-12T16:00:00.000Z","stockId":2295,"sp":5.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2295,"sp":5.9},{"date":"2024-03-10T16:00:00.000Z","stockId":2295,"sp":5.93},{"date":"2024-03-07T16:00:00.000Z","stockId":2295,"sp":5.86},{"date":"2024-03-06T16:00:00.000Z","stockId":2295,"sp":5.65},{"date":"2024-03-05T16:00:00.000Z","stockId":2295,"sp":5.51},{"date":"2024-03-04T16:00:00.000Z","stockId":2295,"sp":5.39},{"date":"2024-03-03T16:00:00.000Z","stockId":2295,"sp":5.58},{"date":"2024-02-29T16:00:00.000Z","stockId":2295,"sp":5.62},{"date":"2024-02-28T16:00:00.000Z","stockId":2295,"sp":5.64},{"date":"2024-02-27T16:00:00.000Z","stockId":2295,"sp":5.52},{"date":"2024-02-26T16:00:00.000Z","stockId":2295,"sp":6.12},{"date":"2024-02-25T16:00:00.000Z","stockId":2295,"sp":5.85},{"date":"2024-02-22T16:00:00.000Z","stockId":2295,"sp":5.76},{"date":"2024-02-21T16:00:00.000Z","stockId":2295,"sp":5.43},{"date":"2024-02-20T16:00:00.000Z","stockId":2295,"sp":5.14},{"date":"2024-02-19T16:00:00.000Z","stockId":2295,"sp":4.93},{"date":"2024-02-18T16:00:00.000Z","stockId":2295,"sp":4.86},{"date":"2024-02-07T16:00:00.000Z","stockId":2295,"sp":4.54},{"date":"2024-02-06T16:00:00.000Z","stockId":2295,"sp":4.13},{"date":"2024-02-05T16:00:00.000Z","stockId":2295,"sp":4.54},{"date":"2024-02-04T16:00:00.000Z","stockId":2295,"sp":5.02},{"date":"2024-02-01T16:00:00.000Z","stockId":2295,"sp":5.58},{"date":"2024-01-31T16:00:00.000Z","stockId":2295,"sp":6.02},{"date":"2024-01-30T16:00:00.000Z","stockId":2295,"sp":6.23},{"date":"2024-01-29T16:00:00.000Z","stockId":2295,"sp":6.67},{"date":"2024-01-28T16:00:00.000Z","stockId":2295,"sp":6.9},{"date":"2024-01-25T16:00:00.000Z","stockId":2295,"sp":7.2},{"date":"2024-01-24T16:00:00.000Z","stockId":2295,"sp":7.04},{"date":"2024-01-23T16:00:00.000Z","stockId":2295,"sp":6.77},{"date":"2024-01-22T16:00:00.000Z","stockId":2295,"sp":6.58},{"date":"2024-01-21T16:00:00.000Z","stockId":2295,"sp":6.79},{"date":"2024-01-18T16:00:00.000Z","stockId":2295,"sp":7.35},{"date":"2024-01-17T16:00:00.000Z","stockId":2295,"sp":7.45},{"date":"2024-01-16T16:00:00.000Z","stockId":2295,"sp":7.73},{"date":"2024-01-15T16:00:00.000Z","stockId":2295,"sp":7.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2295,"sp":7.96},{"date":"2024-01-11T16:00:00.000Z","stockId":2295,"sp":7.97},{"date":"2024-01-10T16:00:00.000Z","stockId":2295,"sp":8.05},{"date":"2024-01-09T16:00:00.000Z","stockId":2295,"sp":8},{"date":"2024-01-08T16:00:00.000Z","stockId":2295,"sp":8.12},{"date":"2024-01-07T16:00:00.000Z","stockId":2295,"sp":8.01},{"date":"2024-01-04T16:00:00.000Z","stockId":2295,"sp":8.12},{"date":"2024-01-03T16:00:00.000Z","stockId":2295,"sp":8.31},{"date":"2024-01-02T16:00:00.000Z","stockId":2295,"sp":8.22},{"date":"2024-01-01T16:00:00.000Z","stockId":2295,"sp":8.26},{"date":"2023-12-28T16:00:00.000Z","stockId":2295,"sp":8.17},{"date":"2023-12-27T16:00:00.000Z","stockId":2295,"sp":7.97},{"date":"2023-12-26T16:00:00.000Z","stockId":2295,"sp":7.96},{"date":"2023-12-25T16:00:00.000Z","stockId":2295,"sp":7.81},{"date":"2023-12-24T16:00:00.000Z","stockId":2295,"sp":7.9},{"date":"2023-12-21T16:00:00.000Z","stockId":2295,"sp":7.95},{"date":"2023-12-20T16:00:00.000Z","stockId":2295,"sp":8.11},{"date":"2023-12-19T16:00:00.000Z","stockId":2295,"sp":8.02},{"date":"2023-12-18T16:00:00.000Z","stockId":2295,"sp":8.02},{"date":"2023-12-17T16:00:00.000Z","stockId":2295,"sp":7.97},{"date":"2023-12-14T16:00:00.000Z","stockId":2295,"sp":7.99},{"date":"2023-12-13T16:00:00.000Z","stockId":2295,"sp":8.02},{"date":"2023-12-12T16:00:00.000Z","stockId":2295,"sp":7.87},{"date":"2023-12-11T16:00:00.000Z","stockId":2295,"sp":7.82},{"date":"2023-12-10T16:00:00.000Z","stockId":2295,"sp":7.77},{"date":"2023-12-07T16:00:00.000Z","stockId":2295,"sp":7.65},{"date":"2023-12-06T16:00:00.000Z","stockId":2295,"sp":8.02},{"date":"2023-12-05T16:00:00.000Z","stockId":2295,"sp":8},{"date":"2023-12-04T16:00:00.000Z","stockId":2295,"sp":7.95},{"date":"2023-12-03T16:00:00.000Z","stockId":2295,"sp":8.26},{"date":"2023-11-30T16:00:00.000Z","stockId":2295,"sp":7.86},{"date":"2023-11-29T16:00:00.000Z","stockId":2295,"sp":7.9},{"date":"2023-11-28T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2023-11-27T16:00:00.000Z","stockId":2295,"sp":7.89},{"date":"2023-11-26T16:00:00.000Z","stockId":2295,"sp":7.86},{"date":"2023-11-23T16:00:00.000Z","stockId":2295,"sp":7.76},{"date":"2023-11-22T16:00:00.000Z","stockId":2295,"sp":7.86},{"date":"2023-11-21T16:00:00.000Z","stockId":2295,"sp":7.81},{"date":"2023-11-20T16:00:00.000Z","stockId":2295,"sp":7.86},{"date":"2023-11-19T16:00:00.000Z","stockId":2295,"sp":7.9},{"date":"2023-11-16T16:00:00.000Z","stockId":2295,"sp":7.77},{"date":"2023-11-15T16:00:00.000Z","stockId":2295,"sp":7.66},{"date":"2023-11-14T16:00:00.000Z","stockId":2295,"sp":7.75},{"date":"2023-11-13T16:00:00.000Z","stockId":2295,"sp":7.67},{"date":"2023-11-12T16:00:00.000Z","stockId":2295,"sp":7.81},{"date":"2023-11-09T16:00:00.000Z","stockId":2295,"sp":7.66},{"date":"2023-11-08T16:00:00.000Z","stockId":2295,"sp":7.62},{"date":"2023-11-07T16:00:00.000Z","stockId":2295,"sp":7.67},{"date":"2023-11-06T16:00:00.000Z","stockId":2295,"sp":7.82},{"date":"2023-11-05T16:00:00.000Z","stockId":2295,"sp":7.67},{"date":"2023-11-02T16:00:00.000Z","stockId":2295,"sp":7.58},{"date":"2023-11-01T16:00:00.000Z","stockId":2295,"sp":7.6},{"date":"2023-10-31T16:00:00.000Z","stockId":2295,"sp":7.56},{"date":"2023-10-30T16:00:00.000Z","stockId":2295,"sp":7.39},{"date":"2023-10-29T16:00:00.000Z","stockId":2295,"sp":7.55},{"date":"2023-10-26T16:00:00.000Z","stockId":2295,"sp":7.57},{"date":"2023-10-25T16:00:00.000Z","stockId":2295,"sp":7.51},{"date":"2023-10-24T16:00:00.000Z","stockId":2295,"sp":7.47},{"date":"2023-10-23T16:00:00.000Z","stockId":2295,"sp":7.36},{"date":"2023-10-22T16:00:00.000Z","stockId":2295,"sp":7.08},{"date":"2023-10-19T16:00:00.000Z","stockId":2295,"sp":7.27},{"date":"2023-10-18T16:00:00.000Z","stockId":2295,"sp":7.42},{"date":"2023-10-17T16:00:00.000Z","stockId":2295,"sp":7.34},{"date":"2023-10-16T16:00:00.000Z","stockId":2295,"sp":7.46},{"date":"2023-10-15T16:00:00.000Z","stockId":2295,"sp":7.38},{"date":"2023-10-12T16:00:00.000Z","stockId":2295,"sp":7.33},{"date":"2023-10-11T16:00:00.000Z","stockId":2295,"sp":7.49},{"date":"2023-10-10T16:00:00.000Z","stockId":2295,"sp":7.35},{"date":"2023-10-09T16:00:00.000Z","stockId":2295,"sp":7.41},{"date":"2023-10-08T16:00:00.000Z","stockId":2295,"sp":7.39},{"date":"2023-09-27T16:00:00.000Z","stockId":2295,"sp":7.54},{"date":"2023-09-26T16:00:00.000Z","stockId":2295,"sp":7.43},{"date":"2023-09-25T16:00:00.000Z","stockId":2295,"sp":7.45},{"date":"2023-09-24T16:00:00.000Z","stockId":2295,"sp":7.39},{"date":"2023-09-21T16:00:00.000Z","stockId":2295,"sp":7.48},{"date":"2023-09-20T16:00:00.000Z","stockId":2295,"sp":7.46},{"date":"2023-09-19T16:00:00.000Z","stockId":2295,"sp":7.45},{"date":"2023-09-18T16:00:00.000Z","stockId":2295,"sp":7.44},{"date":"2023-09-17T16:00:00.000Z","stockId":2295,"sp":7.5},{"date":"2023-09-14T16:00:00.000Z","stockId":2295,"sp":7.39},{"date":"2023-09-13T16:00:00.000Z","stockId":2295,"sp":7.43},{"date":"2023-09-12T16:00:00.000Z","stockId":2295,"sp":7.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2295,"sp":7.47},{"date":"2023-09-10T16:00:00.000Z","stockId":2295,"sp":7.47},{"date":"2023-09-07T16:00:00.000Z","stockId":2295,"sp":7.4},{"date":"2023-09-06T16:00:00.000Z","stockId":2295,"sp":7.46},{"date":"2023-09-05T16:00:00.000Z","stockId":2295,"sp":7.57},{"date":"2023-09-04T16:00:00.000Z","stockId":2295,"sp":7.54},{"date":"2023-09-03T16:00:00.000Z","stockId":2295,"sp":7.55},{"date":"2023-08-31T16:00:00.000Z","stockId":2295,"sp":7.29},{"date":"2023-08-30T16:00:00.000Z","stockId":2295,"sp":7.27},{"date":"2023-08-29T16:00:00.000Z","stockId":2295,"sp":7.11},{"date":"2023-08-28T16:00:00.000Z","stockId":2295,"sp":7.13},{"date":"2023-08-27T16:00:00.000Z","stockId":2295,"sp":6.87},{"date":"2023-08-24T16:00:00.000Z","stockId":2295,"sp":6.72},{"date":"2023-08-23T16:00:00.000Z","stockId":2295,"sp":6.81},{"date":"2023-08-22T16:00:00.000Z","stockId":2295,"sp":6.75},{"date":"2023-08-21T16:00:00.000Z","stockId":2295,"sp":6.86},{"date":"2023-08-20T16:00:00.000Z","stockId":2295,"sp":6.99},{"date":"2023-08-17T16:00:00.000Z","stockId":2295,"sp":6.94},{"date":"2023-08-16T16:00:00.000Z","stockId":2295,"sp":7.03},{"date":"2023-08-15T16:00:00.000Z","stockId":2295,"sp":6.94},{"date":"2023-08-14T16:00:00.000Z","stockId":2295,"sp":6.93},{"date":"2023-08-13T16:00:00.000Z","stockId":2295,"sp":6.95},{"date":"2023-08-10T16:00:00.000Z","stockId":2295,"sp":6.95},{"date":"2023-08-09T16:00:00.000Z","stockId":2295,"sp":7.08},{"date":"2023-08-08T16:00:00.000Z","stockId":2295,"sp":7.08},{"date":"2023-08-07T16:00:00.000Z","stockId":2295,"sp":7.14},{"date":"2023-08-06T16:00:00.000Z","stockId":2295,"sp":7.18},{"date":"2023-08-03T16:00:00.000Z","stockId":2295,"sp":7.21},{"date":"2023-08-02T16:00:00.000Z","stockId":2295,"sp":7.31},{"date":"2023-08-01T16:00:00.000Z","stockId":2295,"sp":7.34},{"date":"2023-07-31T16:00:00.000Z","stockId":2295,"sp":7.31},{"date":"2023-07-30T16:00:00.000Z","stockId":2295,"sp":7.27},{"date":"2023-07-27T16:00:00.000Z","stockId":2295,"sp":7.3},{"date":"2023-07-26T16:00:00.000Z","stockId":2295,"sp":7.22},{"date":"2023-07-25T16:00:00.000Z","stockId":2295,"sp":7.22},{"date":"2023-07-24T16:00:00.000Z","stockId":2295,"sp":7.24},{"date":"2023-07-23T16:00:00.000Z","stockId":2295,"sp":7.04},{"date":"2023-07-20T16:00:00.000Z","stockId":2295,"sp":7.04},{"date":"2023-07-19T16:00:00.000Z","stockId":2295,"sp":6.98},{"date":"2023-07-18T16:00:00.000Z","stockId":2295,"sp":7.03},{"date":"2023-07-17T16:00:00.000Z","stockId":2295,"sp":7.03},{"date":"2023-07-16T16:00:00.000Z","stockId":2295,"sp":7.01},{"date":"2023-07-13T16:00:00.000Z","stockId":2295,"sp":6.95},{"date":"2023-07-12T16:00:00.000Z","stockId":2295,"sp":7},{"date":"2023-07-11T16:00:00.000Z","stockId":2295,"sp":6.95},{"date":"2023-07-10T16:00:00.000Z","stockId":2295,"sp":7.02},{"date":"2023-07-09T16:00:00.000Z","stockId":2295,"sp":6.96},{"date":"2023-07-06T16:00:00.000Z","stockId":2295,"sp":7.02},{"date":"2023-07-05T16:00:00.000Z","stockId":2295,"sp":7.03},{"date":"2023-07-04T16:00:00.000Z","stockId":2295,"sp":6.96},{"date":"2023-07-03T16:00:00.000Z","stockId":2295,"sp":6.93},{"date":"2023-07-02T16:00:00.000Z","stockId":2295,"sp":6.93},{"date":"2023-06-29T16:00:00.000Z","stockId":2295,"sp":6.87},{"date":"2023-06-28T16:00:00.000Z","stockId":2295,"sp":6.74},{"date":"2023-06-27T16:00:00.000Z","stockId":2295,"sp":6.7},{"date":"2023-06-26T16:00:00.000Z","stockId":2295,"sp":6.63},{"date":"2023-06-25T16:00:00.000Z","stockId":2295,"sp":6.34},{"date":"2023-06-20T16:00:00.000Z","stockId":2295,"sp":6.38},{"date":"2023-06-19T16:00:00.000Z","stockId":2295,"sp":6.49},{"date":"2023-06-18T16:00:00.000Z","stockId":2295,"sp":6.58},{"date":"2023-06-15T16:00:00.000Z","stockId":2295,"sp":6.63},{"date":"2023-06-14T16:00:00.000Z","stockId":2295,"sp":6.72},{"date":"2023-06-13T16:00:00.000Z","stockId":2295,"sp":6.69},{"date":"2023-06-12T16:00:00.000Z","stockId":2295,"sp":6.61},{"date":"2023-06-11T16:00:00.000Z","stockId":2295,"sp":6.55},{"date":"2023-06-08T16:00:00.000Z","stockId":2295,"sp":6.47},{"date":"2023-06-07T16:00:00.000Z","stockId":2295,"sp":6.54},{"date":"2023-06-06T16:00:00.000Z","stockId":2295,"sp":6.52},{"date":"2023-06-05T16:00:00.000Z","stockId":2295,"sp":6.55},{"date":"2023-06-04T16:00:00.000Z","stockId":2295,"sp":6.64},{"date":"2023-06-01T16:00:00.000Z","stockId":2295,"sp":6.6},{"date":"2023-05-31T16:00:00.000Z","stockId":2295,"sp":6.52},{"date":"2023-05-30T16:00:00.000Z","stockId":2295,"sp":6.58},{"date":"2023-05-29T16:00:00.000Z","stockId":2295,"sp":6.66},{"date":"2023-05-28T16:00:00.000Z","stockId":2295,"sp":6.61},{"date":"2023-05-25T16:00:00.000Z","stockId":2295,"sp":6.66},{"date":"2023-05-24T16:00:00.000Z","stockId":2295,"sp":6.67}],"dateFlag":"day"}