window.pageData = {"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"ipoDate":"2009-10-20T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":13,"fsTableType":"non_financial","tickerId":2300,"establishDate":"1994-07-10T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"太阳电缆","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"tydl","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"刘秀萍;李文亮","blockDealDate":"2026-05-12T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-16T19:08:10.299Z"}],"province":{"shortName":"福建"},"earliestMutualMarketDate":"2017-07-05T16:00:00.000Z","industry":{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":53.05482769459938},"pb":{"mcw":3.093393789875911},"ps_ttm":{"mcw":1.0354639841323559},"dyr":{"mcw":0.008451071314834618}},"staticDividendYieldRatio":0.008673323715669356},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630400,"stockCode":"630400","name":"高低压设备","stockType":"industry","exchange":"sw","tickerId":630400,"source":"sw"},{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630805,"stockCode":"630805","name":"线缆部件及其他","stockType":"industry","exchange":"sw_2021","tickerId":630805,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0004},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0003},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.npcable.com","companyName":"福建南平太阳电缆股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-13T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为1700万元-2100万元，与上年同期相比下降64.91%-71.59%。","maxProfit":21000000,"maxProfitChangeRatio":0.7159,"minProfit":17000000,"minProfitChangeRatio":0.6491,"performanceType":"sharply_decrease","reason":"本报告期内，公司预计归属于上市公司股东的净利润同比下降，主要原因为：上半年，铜价较上年同期相比维持在高位运行，公司主要原材料铜采购成本同比显著增加。同时，受行业竞争加剧、产销量减少及规模效应等因素影响，主营业务利润承压，电线电缆及铜加工业务的产品主营业务毛利率同比下降，利润相应减少。2026年下半年，公司将积极开拓市场，优化采购与定价策略，在管理方面提质增效，力争为股东创造效益。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2300,"type":"tr_dri","cagr_p_r_fs":0.018752363185807086,"cagr_p_r_fys":-0.3319582069430397,"cagr_p_r_y1":-0.05446392367322406,"cagr_p_r_y3":-0.0795022020756313,"cagr_p_r_y5":0.05666516414081202,"p_r_fs":0.3647008888303831,"cagr_p_r_d30":-0.2038880186367834,"cagr_p_r_d60":-0.3932887960390886,"cagr_p_r_d90":-0.3510048050555403,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"2009-10-20T16:00:00.000Z","cagr_p_r_y10":0.017730625446196635,"cagr_p_r_d14":-0.09351261119114562,"cagr_p_r_d7":-0.02719999999999978},"ple":{"stockId":2300,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2300,"type":"mtasl","last_data_date":"2026-07-14T16:00:00.000Z","spc":0.0033,"mtaslb":132466473,"mtaslb_mc_r":0.03026347078063376,"mtaslb_fbc":-1418082,"mtaslb_fb":132422235,"mtaslb_smc":-8500,"mtaslb_sb":44238,"fb_mc_rc_d1":-0.0003239769445023473,"fb_mc_rc_d5":-0.0011269912939939955,"fb_mc_rc_d20":-0.005609795196067105,"fb_mc_rc_d60":-0.010084762797936972,"fb_mc_rc_d120":-0.015123371512150834,"sb_mc_rc_d1":0,"sb_mc_rc_d5":1.0633748813219472e-9,"sb_mc_rc_d20":-1.3678678016948916e-7,"sb_mc_rc_d60":-1.4343688578897566e-7,"sb_mc_rc_d120":-1.7615988285363335e-8,"npa_o_f_d1":-1418082,"npa_o_f_d120":-75014714,"npa_o_f_d20":-27830109,"npa_o_f_d5":-5016040,"npa_o_f_d60":-48577956,"fb_mc_rc_d240":-0.005486702875720393,"npa_o_f_d240":3986320},"mm_ha":{"stockId":2300,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":6322020,"mm_sha":42736855,"mm_sh_cap_r":0.008752684019300253,"spc":0.0075,"mm_sh_nba_q1":40542733.52614977,"mm_sh_nba_q2":40532069.69609266,"mm_sh_nba_q3":40345713.808153845,"mm_sh_nba_q4":39967025.36771843,"mm_sh_cap_rc_q1":0.00833555390568799,"mm_sh_cap_rc_q2":0.008334030982251932,"mm_sh_cap_rc_q3":0.008305746140616774,"mm_sh_cap_rc_q4":0.008220739323367693,"mm_sh_nbv_q1":6020729,"mm_sh_nbv_q2":6019629,"mm_sh_nbv_q3":5999199,"mm_sh_nbv_q4":5937799}},"priceMetrics":{"pe_ttm":56.08534198512602,"d_pe_ttm":71.98195408274651,"pb":2.370075548413315,"pb_wo_gw":2.370075548413315,"dyr":0.011513157894736841,"mc":4391788896,"mc_om":4391788896,"sp":6.08,"spc":0.0033,"ta":92485170,"to_r":0.02098366978752398,"cmc":4391553667,"ecmc":2404303909.76,"ecmc_psh":25054,"shn":95964},"differentMarketStocks":[],"staticDividendYieldRatio":0.011513157894736841},"shareholdersEquityChangeData":[{"_id":"6a2c65f614b96e19361e83b6","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2026-05-14T16:00:00.000Z","date":"2026-05-12T16:00:00.000Z","changeQuantity":-4826374,"sharesChangeRatio":0.00668,"sharesHeldAfterChange":0.104,"quantityHeldAfterChange":75091866,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69ebce721217091aa138e290","stockId":2300,"source":"cn_info","shareholderName":"厦门象屿集团有限公司","declarationDate":"2026-03-26T16:00:00.000Z","date":"2026-03-24T16:00:00.000Z","changeQuantity":-3272320,"sharesChangeRatio":0.00453,"priceLimit":"8.79","priceFloor":8.79,"priceCeiling":8.79,"averagePrice":8.79,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69d2bfd81beeac525fa4592e","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2026-03-09T16:00:00.000Z","date":"2026-03-05T16:00:00.000Z","changeQuantity":-3611700,"sharesChangeRatio":0.005,"sharesHeldAfterChange":0.1186,"quantityHeldAfterChange":85696840,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69d16e1cd983474c031cc364","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2026-03-09T16:00:00.000Z","date":"2026-03-04T16:00:00.000Z","changeQuantity":-3423300,"sharesChangeRatio":0.00474,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69d01d2a4c5381059b0b27d8","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2026-03-05T16:00:00.000Z","date":"2026-03-03T16:00:00.000Z","changeQuantity":-3800000,"sharesChangeRatio":0.0052,"sharesHeldAfterChange":0.1284,"quantityHeldAfterChange":92731840,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"698f833f07e20c1fca573657","stockId":2300,"source":"cn_info","shareholderName":"厦门象屿集团有限公司","declarationDate":"2026-01-15T16:00:00.000Z","date":"2026-01-13T16:00:00.000Z","changeQuantity":-5104000,"sharesChangeRatio":0.00707,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"697bbda1c01d9fd8224b26d6","stockId":2300,"source":"cn_info","shareholderName":"厦门象屿集团有限公司","declarationDate":"2025-12-30T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-5056341,"sharesChangeRatio":0.007,"sharesHeldAfterChange":0.1334,"quantityHeldAfterChange":96338361,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"695975b34b8624cee206ac4d","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2025-12-05T16:00:00.000Z","date":"2025-12-03T16:00:00.000Z","changeQuantity":-600000,"sharesChangeRatio":0.00083,"priceLimit":"6.96","sharesHeldAfterChange":0.1336,"quantityHeldAfterChange":96531840,"priceFloor":6.96,"priceCeiling":6.96,"averagePrice":6.96,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"693c7539195946226731fa54","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2025-11-14T16:00:00.000Z","date":"2025-11-12T16:00:00.000Z","changeQuantity":-6623374,"sharesChangeRatio":0.00917,"sharesHeldAfterChange":0.139,"quantityHeldAfterChange":100376640,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69333a657b56dc261b7851b6","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2025-11-07T16:00:00.000Z","date":"2025-11-05T16:00:00.000Z","changeQuantity":-1128500,"sharesChangeRatio":0.0016,"sharesHeldAfterChange":0.15,"quantityHeldAfterChange":108350014,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6931e8ead9da4f5b31173ddd","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2025-11-06T16:00:00.000Z","date":"2025-11-04T16:00:00.000Z","changeQuantity":-7223300,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.1516,"quantityHeldAfterChange":109478514,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68f29ca663c2b33cba82fda6","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-17T16:00:00.000Z","changeQuantity":-1582100,"sharesChangeRatio":0.00219,"priceLimit":"6.703","sharesHeldAfterChange":0.1636,"quantityHeldAfterChange":118201814,"priceFloor":6.703,"priceCeiling":6.703,"averagePrice":6.703,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"68b89b9f6c25ae11c1562ef1","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2025-08-05T16:00:00.000Z","date":"2025-08-03T16:00:00.000Z","changeQuantity":-5641195,"sharesChangeRatio":0.0078,"sharesHeldAfterChange":0.1658,"quantityHeldAfterChange":119783914,"stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f999b9bea94b61781be1","stockId":2300,"source":"cn_info","shareholderName":"福建亿力集团有限公司","declarationDate":"2023-12-05T16:00:00.000Z","date":"2023-11-30T16:00:00.000Z","changeQuantity":-14000000,"sharesChangeRatio":0.0194,"sharesHeldAfterChange":0.1736,"quantityHeldAfterChange":125425109,"candlestickAveragePrice":8.938459632964962,"lastUpdated":"2025-07-30T09:43:38.725Z","stock":{"_id":2300,"stockCode":"002300","exchange":"sz","market":"a","stockType":"company","followedNum":174,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2300,"memoNum":5,"currency":"CNY","name":"太阳电缆","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":2300,"sp":6.08},{"stockId":2300,"date":"2026-07-14T16:00:00.000Z","sp":6.06},{"stockId":2300,"date":"2026-07-13T16:00:00.000Z","sp":6.04},{"stockId":2300,"date":"2026-07-12T16:00:00.000Z","sp":6.01},{"date":"2026-07-09T16:00:00.000Z","stockId":2300,"sp":6.38},{"stockId":2300,"date":"2026-07-08T16:00:00.000Z","sp":6.25},{"stockId":2300,"date":"2026-07-07T16:00:00.000Z","sp":6.23},{"date":"2026-07-06T16:00:00.000Z","stockId":2300,"sp":6.44},{"stockId":2300,"date":"2026-07-05T16:00:00.000Z","sp":6.65},{"stockId":2300,"date":"2026-07-02T16:00:00.000Z","sp":6.83},{"date":"2026-07-01T16:00:00.000Z","stockId":2300,"sp":6.78},{"date":"2026-06-30T16:00:00.000Z","stockId":2300,"sp":6.81},{"stockId":2300,"date":"2026-06-29T16:00:00.000Z","sp":6.76},{"date":"2026-06-28T16:00:00.000Z","stockId":2300,"sp":6.71},{"date":"2026-06-25T16:00:00.000Z","stockId":2300,"sp":6.73},{"date":"2026-06-24T16:00:00.000Z","stockId":2300,"sp":6.91},{"date":"2026-06-23T16:00:00.000Z","stockId":2300,"sp":7.17},{"date":"2026-06-22T16:00:00.000Z","stockId":2300,"sp":7.35},{"date":"2026-06-21T16:00:00.000Z","stockId":2300,"sp":7.37},{"date":"2026-06-17T16:00:00.000Z","stockId":2300,"sp":7.31},{"date":"2026-06-16T16:00:00.000Z","stockId":2300,"sp":7.45},{"stockId":2300,"date":"2026-06-15T16:00:00.000Z","sp":7.72},{"stockId":2300,"date":"2026-06-14T16:00:00.000Z","sp":7.63},{"stockId":2300,"date":"2026-06-11T16:00:00.000Z","sp":7.48},{"stockId":2300,"date":"2026-06-10T16:00:00.000Z","sp":7.49},{"date":"2026-06-09T16:00:00.000Z","stockId":2300,"sp":7.53},{"stockId":2300,"date":"2026-06-08T16:00:00.000Z","sp":7.9},{"date":"2026-06-07T16:00:00.000Z","stockId":2300,"sp":7.8},{"date":"2026-06-04T16:00:00.000Z","stockId":2300,"sp":8.23},{"date":"2026-06-03T16:00:00.000Z","stockId":2300,"sp":8.31},{"stockId":2300,"date":"2026-06-02T16:00:00.000Z","sp":8.61},{"stockId":2300,"date":"2026-06-01T16:00:00.000Z","sp":8.5},{"stockId":2300,"date":"2026-05-31T16:00:00.000Z","sp":8.69},{"stockId":2300,"date":"2026-05-28T16:00:00.000Z","sp":8.55},{"date":"2026-05-27T16:00:00.000Z","stockId":2300,"sp":8.8},{"date":"2026-05-26T16:00:00.000Z","stockId":2300,"sp":8.5},{"date":"2026-05-25T16:00:00.000Z","stockId":2300,"sp":8.79},{"date":"2026-05-24T16:00:00.000Z","stockId":2300,"sp":9.38},{"stockId":2300,"date":"2026-05-21T16:00:00.000Z","sp":9.27},{"date":"2026-05-20T16:00:00.000Z","stockId":2300,"sp":9.23},{"date":"2026-05-19T16:00:00.000Z","stockId":2300,"sp":9.81},{"date":"2026-05-18T16:00:00.000Z","stockId":2300,"sp":10.3},{"date":"2026-05-17T16:00:00.000Z","stockId":2300,"sp":10.2},{"stockId":2300,"date":"2026-05-14T16:00:00.000Z","sp":10.13},{"date":"2026-05-13T16:00:00.000Z","stockId":2300,"sp":10.5},{"date":"2026-05-12T16:00:00.000Z","stockId":2300,"sp":11.32},{"stockId":2300,"date":"2026-05-11T16:00:00.000Z","sp":10.67},{"stockId":2300,"date":"2026-05-10T16:00:00.000Z","sp":9.7},{"stockId":2300,"date":"2026-05-07T16:00:00.000Z","sp":9.86},{"stockId":2300,"date":"2026-05-06T16:00:00.000Z","sp":9.92},{"stockId":2300,"date":"2026-05-05T16:00:00.000Z","sp":9.6},{"date":"2026-04-29T16:00:00.000Z","stockId":2300,"sp":9.37},{"stockId":2300,"date":"2026-04-28T16:00:00.000Z","sp":9.69},{"stockId":2300,"date":"2026-04-27T16:00:00.000Z","sp":9.77},{"stockId":2300,"date":"2026-04-26T16:00:00.000Z","sp":10.3},{"date":"2026-04-23T16:00:00.000Z","stockId":2300,"sp":10.32},{"date":"2026-04-22T16:00:00.000Z","stockId":2300,"sp":10.59},{"stockId":2300,"date":"2026-04-21T16:00:00.000Z","sp":10.22},{"stockId":2300,"date":"2026-04-20T16:00:00.000Z","sp":10.34},{"stockId":2300,"date":"2026-04-19T16:00:00.000Z","sp":10.42},{"date":"2026-04-16T16:00:00.000Z","stockId":2300,"sp":9.47},{"date":"2026-04-15T16:00:00.000Z","stockId":2300,"sp":9.72},{"stockId":2300,"date":"2026-04-14T16:00:00.000Z","sp":9.93},{"date":"2026-04-13T16:00:00.000Z","stockId":2300,"sp":9.49},{"date":"2026-04-12T16:00:00.000Z","stockId":2300,"sp":9.45},{"stockId":2300,"date":"2026-04-09T16:00:00.000Z","sp":9.44},{"date":"2026-04-08T16:00:00.000Z","stockId":2300,"sp":9.47},{"stockId":2300,"date":"2026-04-07T16:00:00.000Z","sp":9.6},{"stockId":2300,"date":"2026-04-06T16:00:00.000Z","sp":9.22},{"date":"2026-04-02T16:00:00.000Z","stockId":2300,"sp":9.05},{"date":"2026-04-01T16:00:00.000Z","stockId":2300,"sp":9.59},{"stockId":2300,"date":"2026-03-31T16:00:00.000Z","sp":9.41},{"date":"2026-03-30T16:00:00.000Z","stockId":2300,"sp":9.59},{"date":"2026-03-29T16:00:00.000Z","stockId":2300,"sp":9.58},{"stockId":2300,"date":"2026-03-26T16:00:00.000Z","sp":9.37},{"date":"2026-03-25T16:00:00.000Z","stockId":2300,"sp":9.31},{"stockId":2300,"date":"2026-03-24T16:00:00.000Z","sp":9.93},{"stockId":2300,"date":"2026-03-23T16:00:00.000Z","sp":9.6},{"stockId":2300,"date":"2026-03-22T16:00:00.000Z","sp":9.08},{"date":"2026-03-19T16:00:00.000Z","stockId":2300,"sp":9.49},{"stockId":2300,"date":"2026-03-18T16:00:00.000Z","sp":9.79},{"stockId":2300,"date":"2026-03-17T16:00:00.000Z","sp":10.19},{"stockId":2300,"date":"2026-03-16T16:00:00.000Z","sp":10.06},{"stockId":2300,"date":"2026-03-15T16:00:00.000Z","sp":10.44},{"date":"2026-03-12T16:00:00.000Z","stockId":2300,"sp":10.43},{"stockId":2300,"date":"2026-03-11T16:00:00.000Z","sp":11.07},{"stockId":2300,"date":"2026-03-10T16:00:00.000Z","sp":11.6},{"date":"2026-03-09T16:00:00.000Z","stockId":2300,"sp":11.77},{"date":"2026-03-08T16:00:00.000Z","stockId":2300,"sp":11.57},{"date":"2026-03-05T16:00:00.000Z","stockId":2300,"sp":10.52},{"date":"2026-03-04T16:00:00.000Z","stockId":2300,"sp":10.15},{"date":"2026-03-03T16:00:00.000Z","stockId":2300,"sp":9.76},{"date":"2026-03-02T16:00:00.000Z","stockId":2300,"sp":9.39},{"stockId":2300,"date":"2026-03-01T16:00:00.000Z","sp":9.77},{"date":"2026-02-26T16:00:00.000Z","stockId":2300,"sp":9.97},{"date":"2026-02-25T16:00:00.000Z","stockId":2300,"sp":9.81},{"stockId":2300,"date":"2026-02-24T16:00:00.000Z","sp":9.65},{"date":"2026-02-23T16:00:00.000Z","stockId":2300,"sp":9.54},{"date":"2026-02-12T16:00:00.000Z","stockId":2300,"sp":9.01},{"stockId":2300,"date":"2026-02-11T16:00:00.000Z","sp":9.2},{"date":"2026-02-10T16:00:00.000Z","stockId":2300,"sp":9.09},{"date":"2026-02-09T16:00:00.000Z","stockId":2300,"sp":9.16},{"date":"2026-02-08T16:00:00.000Z","stockId":2300,"sp":9.36},{"stockId":2300,"date":"2026-02-05T16:00:00.000Z","sp":9.25},{"stockId":2300,"date":"2026-02-04T16:00:00.000Z","sp":9.32},{"date":"2026-02-03T16:00:00.000Z","stockId":2300,"sp":9.56},{"stockId":2300,"date":"2026-02-02T16:00:00.000Z","sp":8.69},{"stockId":2300,"date":"2026-02-01T16:00:00.000Z","sp":8.7},{"stockId":2300,"date":"2026-01-29T16:00:00.000Z","sp":8.48},{"date":"2026-01-28T16:00:00.000Z","stockId":2300,"sp":8.4},{"date":"2026-01-27T16:00:00.000Z","stockId":2300,"sp":8.51},{"stockId":2300,"date":"2026-01-26T16:00:00.000Z","sp":8.7},{"date":"2026-01-25T16:00:00.000Z","stockId":2300,"sp":9.43},{"date":"2026-01-22T16:00:00.000Z","stockId":2300,"sp":9.79},{"date":"2026-01-21T16:00:00.000Z","stockId":2300,"sp":9.6},{"stockId":2300,"date":"2026-01-20T16:00:00.000Z","sp":9.54},{"date":"2026-01-19T16:00:00.000Z","stockId":2300,"sp":10.15},{"date":"2026-01-18T16:00:00.000Z","stockId":2300,"sp":10.48},{"date":"2026-01-15T16:00:00.000Z","stockId":2300,"sp":9.78},{"stockId":2300,"date":"2026-01-14T16:00:00.000Z","sp":9.51},{"date":"2026-01-13T16:00:00.000Z","stockId":2300,"sp":9.95},{"stockId":2300,"date":"2026-01-12T16:00:00.000Z","sp":9.36},{"stockId":2300,"date":"2026-01-11T16:00:00.000Z","sp":10.03},{"stockId":2300,"date":"2026-01-08T16:00:00.000Z","sp":9.69},{"date":"2026-01-07T16:00:00.000Z","stockId":2300,"sp":9.75},{"date":"2026-01-06T16:00:00.000Z","stockId":2300,"sp":9.4},{"date":"2026-01-05T16:00:00.000Z","stockId":2300,"sp":9.19},{"date":"2026-01-04T16:00:00.000Z","stockId":2300,"sp":9.14},{"date":"2025-12-30T16:00:00.000Z","stockId":2300,"sp":9.2},{"date":"2025-12-29T16:00:00.000Z","stockId":2300,"sp":9.48},{"date":"2025-12-28T16:00:00.000Z","stockId":2300,"sp":9.58},{"date":"2025-12-25T16:00:00.000Z","stockId":2300,"sp":9.89},{"date":"2025-12-24T16:00:00.000Z","stockId":2300,"sp":10.13},{"date":"2025-12-23T16:00:00.000Z","stockId":2300,"sp":10.03},{"date":"2025-12-22T16:00:00.000Z","stockId":2300,"sp":9.67},{"date":"2025-12-21T16:00:00.000Z","stockId":2300,"sp":9.99},{"date":"2025-12-18T16:00:00.000Z","stockId":2300,"sp":10.67},{"date":"2025-12-17T16:00:00.000Z","stockId":2300,"sp":10.52},{"date":"2025-12-16T16:00:00.000Z","stockId":2300,"sp":11.65},{"date":"2025-12-15T16:00:00.000Z","stockId":2300,"sp":12.94},{"date":"2025-12-14T16:00:00.000Z","stockId":2300,"sp":11.76},{"date":"2025-12-11T16:00:00.000Z","stockId":2300,"sp":10.69},{"date":"2025-12-10T16:00:00.000Z","stockId":2300,"sp":9.72},{"date":"2025-12-09T16:00:00.000Z","stockId":2300,"sp":10.31},{"date":"2025-12-08T16:00:00.000Z","stockId":2300,"sp":9.9},{"date":"2025-12-07T16:00:00.000Z","stockId":2300,"sp":10.38},{"date":"2025-12-04T16:00:00.000Z","stockId":2300,"sp":10.36},{"date":"2025-12-03T16:00:00.000Z","stockId":2300,"sp":9.42},{"date":"2025-12-02T16:00:00.000Z","stockId":2300,"sp":8.56},{"date":"2025-12-01T16:00:00.000Z","stockId":2300,"sp":7.78},{"date":"2025-11-30T16:00:00.000Z","stockId":2300,"sp":7.07},{"date":"2025-11-27T16:00:00.000Z","stockId":2300,"sp":7},{"date":"2025-11-26T16:00:00.000Z","stockId":2300,"sp":6.79},{"date":"2025-11-25T16:00:00.000Z","stockId":2300,"sp":6.86},{"date":"2025-11-24T16:00:00.000Z","stockId":2300,"sp":7},{"date":"2025-11-23T16:00:00.000Z","stockId":2300,"sp":6.68},{"date":"2025-11-20T16:00:00.000Z","stockId":2300,"sp":6.58},{"date":"2025-11-19T16:00:00.000Z","stockId":2300,"sp":6.92},{"date":"2025-11-18T16:00:00.000Z","stockId":2300,"sp":7.06},{"date":"2025-11-17T16:00:00.000Z","stockId":2300,"sp":7.44},{"date":"2025-11-16T16:00:00.000Z","stockId":2300,"sp":8.27},{"date":"2025-11-13T16:00:00.000Z","stockId":2300,"sp":8.01},{"date":"2025-11-12T16:00:00.000Z","stockId":2300,"sp":8.32},{"date":"2025-11-11T16:00:00.000Z","stockId":2300,"sp":8.23},{"date":"2025-11-10T16:00:00.000Z","stockId":2300,"sp":8.09},{"date":"2025-11-09T16:00:00.000Z","stockId":2300,"sp":8.32},{"date":"2025-11-06T16:00:00.000Z","stockId":2300,"sp":7.86},{"date":"2025-11-05T16:00:00.000Z","stockId":2300,"sp":7.96},{"date":"2025-11-04T16:00:00.000Z","stockId":2300,"sp":7.24},{"date":"2025-11-03T16:00:00.000Z","stockId":2300,"sp":6.58},{"date":"2025-11-02T16:00:00.000Z","stockId":2300,"sp":6.45},{"date":"2025-10-30T16:00:00.000Z","stockId":2300,"sp":6.33},{"date":"2025-10-29T16:00:00.000Z","stockId":2300,"sp":6.33},{"date":"2025-10-28T16:00:00.000Z","stockId":2300,"sp":6.45},{"date":"2025-10-27T16:00:00.000Z","stockId":2300,"sp":6.59},{"date":"2025-10-26T16:00:00.000Z","stockId":2300,"sp":6.46},{"date":"2025-10-23T16:00:00.000Z","stockId":2300,"sp":6.38},{"date":"2025-10-22T16:00:00.000Z","stockId":2300,"sp":6.39},{"date":"2025-10-21T16:00:00.000Z","stockId":2300,"sp":6.37},{"date":"2025-10-20T16:00:00.000Z","stockId":2300,"sp":6.37},{"date":"2025-10-19T16:00:00.000Z","stockId":2300,"sp":6.29},{"date":"2025-10-16T16:00:00.000Z","stockId":2300,"sp":6.15},{"date":"2025-10-15T16:00:00.000Z","stockId":2300,"sp":6.33},{"date":"2025-10-14T16:00:00.000Z","stockId":2300,"sp":6.38},{"date":"2025-10-13T16:00:00.000Z","stockId":2300,"sp":6.31},{"date":"2025-10-12T16:00:00.000Z","stockId":2300,"sp":6.39},{"date":"2025-10-09T16:00:00.000Z","stockId":2300,"sp":6.43},{"date":"2025-10-08T16:00:00.000Z","stockId":2300,"sp":6.29},{"date":"2025-09-29T16:00:00.000Z","stockId":2300,"sp":6.17},{"date":"2025-09-28T16:00:00.000Z","stockId":2300,"sp":6.16},{"date":"2025-09-25T16:00:00.000Z","stockId":2300,"sp":6.11},{"date":"2025-09-24T16:00:00.000Z","stockId":2300,"sp":6.09},{"date":"2025-09-23T16:00:00.000Z","stockId":2300,"sp":6.21},{"date":"2025-09-22T16:00:00.000Z","stockId":2300,"sp":6.16},{"date":"2025-09-21T16:00:00.000Z","stockId":2300,"sp":6.2},{"date":"2025-09-18T16:00:00.000Z","stockId":2300,"sp":6.25},{"date":"2025-09-17T16:00:00.000Z","stockId":2300,"sp":6.25},{"date":"2025-09-16T16:00:00.000Z","stockId":2300,"sp":6.38},{"date":"2025-09-15T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2025-09-14T16:00:00.000Z","stockId":2300,"sp":6.33},{"date":"2025-09-11T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2025-09-10T16:00:00.000Z","stockId":2300,"sp":6.47},{"date":"2025-09-09T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2025-09-08T16:00:00.000Z","stockId":2300,"sp":6.41},{"date":"2025-09-07T16:00:00.000Z","stockId":2300,"sp":6.44},{"date":"2025-09-04T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2025-09-03T16:00:00.000Z","stockId":2300,"sp":6.25},{"date":"2025-09-02T16:00:00.000Z","stockId":2300,"sp":6.2},{"date":"2025-09-01T16:00:00.000Z","stockId":2300,"sp":6.35},{"date":"2025-08-31T16:00:00.000Z","stockId":2300,"sp":6.46},{"date":"2025-08-28T16:00:00.000Z","stockId":2300,"sp":6.34},{"date":"2025-08-27T16:00:00.000Z","stockId":2300,"sp":6.43},{"date":"2025-08-26T16:00:00.000Z","stockId":2300,"sp":6.44},{"date":"2025-08-25T16:00:00.000Z","stockId":2300,"sp":6.65},{"date":"2025-08-24T16:00:00.000Z","stockId":2300,"sp":6.61},{"date":"2025-08-21T16:00:00.000Z","stockId":2300,"sp":6.56},{"date":"2025-08-20T16:00:00.000Z","stockId":2300,"sp":6.59},{"date":"2025-08-19T16:00:00.000Z","stockId":2300,"sp":6.54},{"date":"2025-08-18T16:00:00.000Z","stockId":2300,"sp":6.5},{"date":"2025-08-17T16:00:00.000Z","stockId":2300,"sp":6.51},{"date":"2025-08-14T16:00:00.000Z","stockId":2300,"sp":6.46},{"date":"2025-08-13T16:00:00.000Z","stockId":2300,"sp":6.41},{"date":"2025-08-12T16:00:00.000Z","stockId":2300,"sp":6.51},{"date":"2025-08-11T16:00:00.000Z","stockId":2300,"sp":6.55},{"date":"2025-08-10T16:00:00.000Z","stockId":2300,"sp":6.61},{"date":"2025-08-07T16:00:00.000Z","stockId":2300,"sp":6.54},{"date":"2025-08-06T16:00:00.000Z","stockId":2300,"sp":6.54},{"date":"2025-08-05T16:00:00.000Z","stockId":2300,"sp":6.58},{"date":"2025-08-04T16:00:00.000Z","stockId":2300,"sp":6.6},{"date":"2025-08-03T16:00:00.000Z","stockId":2300,"sp":6.53},{"date":"2025-07-31T16:00:00.000Z","stockId":2300,"sp":6.49},{"date":"2025-07-30T16:00:00.000Z","stockId":2300,"sp":6.5},{"date":"2025-07-29T16:00:00.000Z","stockId":2300,"sp":6.65},{"date":"2025-07-28T16:00:00.000Z","stockId":2300,"sp":6.71},{"date":"2025-07-27T16:00:00.000Z","stockId":2300,"sp":6.66},{"date":"2025-07-24T16:00:00.000Z","stockId":2300,"sp":6.63},{"date":"2025-07-23T16:00:00.000Z","stockId":2300,"sp":6.75},{"date":"2025-07-22T16:00:00.000Z","stockId":2300,"sp":6.74},{"date":"2025-07-21T16:00:00.000Z","stockId":2300,"sp":6.96},{"date":"2025-07-20T16:00:00.000Z","stockId":2300,"sp":6.7},{"date":"2025-07-17T16:00:00.000Z","stockId":2300,"sp":6.51},{"date":"2025-07-16T16:00:00.000Z","stockId":2300,"sp":6.54},{"date":"2025-07-15T16:00:00.000Z","stockId":2300,"sp":6.5},{"date":"2025-07-14T16:00:00.000Z","stockId":2300,"sp":6.52},{"date":"2025-07-13T16:00:00.000Z","stockId":2300,"sp":6.77},{"date":"2025-07-10T16:00:00.000Z","stockId":2300,"sp":6.85},{"date":"2025-07-09T16:00:00.000Z","stockId":2300,"sp":6.81},{"date":"2025-07-08T16:00:00.000Z","stockId":2300,"sp":6.92},{"date":"2025-07-07T16:00:00.000Z","stockId":2300,"sp":7.02},{"date":"2025-07-06T16:00:00.000Z","stockId":2300,"sp":7.07},{"date":"2025-07-03T16:00:00.000Z","stockId":2300,"sp":6.79},{"date":"2025-07-02T16:00:00.000Z","stockId":2300,"sp":6.86},{"date":"2025-07-01T16:00:00.000Z","stockId":2300,"sp":6.98},{"date":"2025-06-30T16:00:00.000Z","stockId":2300,"sp":7.02},{"date":"2025-06-29T16:00:00.000Z","stockId":2300,"sp":6.85},{"date":"2025-06-26T16:00:00.000Z","stockId":2300,"sp":6.79},{"date":"2025-06-25T16:00:00.000Z","stockId":2300,"sp":6.93},{"date":"2025-06-24T16:00:00.000Z","stockId":2300,"sp":6.63},{"date":"2025-06-23T16:00:00.000Z","stockId":2300,"sp":6.63},{"date":"2025-06-22T16:00:00.000Z","stockId":2300,"sp":6.61},{"date":"2025-06-19T16:00:00.000Z","stockId":2300,"sp":6.43},{"date":"2025-06-18T16:00:00.000Z","stockId":2300,"sp":6.46},{"date":"2025-06-17T16:00:00.000Z","stockId":2300,"sp":6.85},{"date":"2025-06-16T16:00:00.000Z","stockId":2300,"sp":6.79},{"date":"2025-06-15T16:00:00.000Z","stockId":2300,"sp":6.78},{"date":"2025-06-12T16:00:00.000Z","stockId":2300,"sp":6.71},{"date":"2025-06-11T16:00:00.000Z","stockId":2300,"sp":6.74},{"date":"2025-06-10T16:00:00.000Z","stockId":2300,"sp":6.93},{"date":"2025-06-09T16:00:00.000Z","stockId":2300,"sp":6.82},{"date":"2025-06-08T16:00:00.000Z","stockId":2300,"sp":6.2},{"date":"2025-06-05T16:00:00.000Z","stockId":2300,"sp":6.1},{"date":"2025-06-04T16:00:00.000Z","stockId":2300,"sp":6.19},{"date":"2025-06-03T16:00:00.000Z","stockId":2300,"sp":6.26},{"date":"2025-06-02T16:00:00.000Z","stockId":2300,"sp":6.29},{"date":"2025-05-29T16:00:00.000Z","stockId":2300,"sp":6.21},{"date":"2025-05-28T16:00:00.000Z","stockId":2300,"sp":6.55},{"date":"2025-05-27T16:00:00.000Z","stockId":2300,"sp":6.74},{"date":"2025-05-26T16:00:00.000Z","stockId":2300,"sp":6.61},{"date":"2025-05-25T16:00:00.000Z","stockId":2300,"sp":6.29},{"date":"2025-05-22T16:00:00.000Z","stockId":2300,"sp":6.02},{"date":"2025-05-21T16:00:00.000Z","stockId":2300,"sp":5.96},{"date":"2025-05-20T16:00:00.000Z","stockId":2300,"sp":6.04},{"date":"2025-05-19T16:00:00.000Z","stockId":2300,"sp":6.1},{"date":"2025-05-18T16:00:00.000Z","stockId":2300,"sp":6.1},{"date":"2025-05-15T16:00:00.000Z","stockId":2300,"sp":6.03},{"date":"2025-05-14T16:00:00.000Z","stockId":2300,"sp":5.96},{"date":"2025-05-13T16:00:00.000Z","stockId":2300,"sp":6.01},{"date":"2025-05-12T16:00:00.000Z","stockId":2300,"sp":6.03},{"date":"2025-05-11T16:00:00.000Z","stockId":2300,"sp":6.03},{"date":"2025-05-08T16:00:00.000Z","stockId":2300,"sp":5.99},{"date":"2025-05-07T16:00:00.000Z","stockId":2300,"sp":6.11},{"date":"2025-05-06T16:00:00.000Z","stockId":2300,"sp":5.95},{"date":"2025-05-05T16:00:00.000Z","stockId":2300,"sp":5.91},{"date":"2025-04-29T16:00:00.000Z","stockId":2300,"sp":5.67},{"date":"2025-04-28T16:00:00.000Z","stockId":2300,"sp":5.57},{"date":"2025-04-27T16:00:00.000Z","stockId":2300,"sp":5.57},{"date":"2025-04-24T16:00:00.000Z","stockId":2300,"sp":5.71},{"date":"2025-04-23T16:00:00.000Z","stockId":2300,"sp":5.71},{"date":"2025-04-22T16:00:00.000Z","stockId":2300,"sp":5.8},{"date":"2025-04-21T16:00:00.000Z","stockId":2300,"sp":5.71},{"date":"2025-04-20T16:00:00.000Z","stockId":2300,"sp":5.76},{"date":"2025-04-17T16:00:00.000Z","stockId":2300,"sp":5.73},{"date":"2025-04-16T16:00:00.000Z","stockId":2300,"sp":5.59},{"date":"2025-04-15T16:00:00.000Z","stockId":2300,"sp":5.66},{"date":"2025-04-14T16:00:00.000Z","stockId":2300,"sp":5.8},{"date":"2025-04-13T16:00:00.000Z","stockId":2300,"sp":5.7},{"date":"2025-04-10T16:00:00.000Z","stockId":2300,"sp":5.58},{"date":"2025-04-09T16:00:00.000Z","stockId":2300,"sp":5.58},{"date":"2025-04-08T16:00:00.000Z","stockId":2300,"sp":5.48},{"date":"2025-04-07T16:00:00.000Z","stockId":2300,"sp":5.29},{"date":"2025-04-06T16:00:00.000Z","stockId":2300,"sp":5.44},{"date":"2025-04-02T16:00:00.000Z","stockId":2300,"sp":6.04},{"date":"2025-04-01T16:00:00.000Z","stockId":2300,"sp":6.1},{"date":"2025-03-31T16:00:00.000Z","stockId":2300,"sp":6.17},{"date":"2025-03-30T16:00:00.000Z","stockId":2300,"sp":6.35},{"date":"2025-03-27T16:00:00.000Z","stockId":2300,"sp":6.88},{"date":"2025-03-26T16:00:00.000Z","stockId":2300,"sp":7.64},{"date":"2025-03-25T16:00:00.000Z","stockId":2300,"sp":8.43},{"date":"2025-03-24T16:00:00.000Z","stockId":2300,"sp":7.66},{"date":"2025-03-23T16:00:00.000Z","stockId":2300,"sp":6.96},{"date":"2025-03-20T16:00:00.000Z","stockId":2300,"sp":6.33},{"date":"2025-03-19T16:00:00.000Z","stockId":2300,"sp":5.75},{"date":"2025-03-18T16:00:00.000Z","stockId":2300,"sp":5.66},{"date":"2025-03-17T16:00:00.000Z","stockId":2300,"sp":5.68},{"date":"2025-03-16T16:00:00.000Z","stockId":2300,"sp":5.66},{"date":"2025-03-13T16:00:00.000Z","stockId":2300,"sp":5.53},{"date":"2025-03-12T16:00:00.000Z","stockId":2300,"sp":5.51},{"date":"2025-03-11T16:00:00.000Z","stockId":2300,"sp":5.45},{"date":"2025-03-10T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2025-03-09T16:00:00.000Z","stockId":2300,"sp":5.31},{"date":"2025-03-06T16:00:00.000Z","stockId":2300,"sp":5.27},{"date":"2025-03-05T16:00:00.000Z","stockId":2300,"sp":5.35},{"date":"2025-03-04T16:00:00.000Z","stockId":2300,"sp":5.29},{"date":"2025-03-03T16:00:00.000Z","stockId":2300,"sp":5.34},{"date":"2025-03-02T16:00:00.000Z","stockId":2300,"sp":5.24},{"date":"2025-02-27T16:00:00.000Z","stockId":2300,"sp":5.21},{"date":"2025-02-26T16:00:00.000Z","stockId":2300,"sp":5.33},{"date":"2025-02-25T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2025-02-24T16:00:00.000Z","stockId":2300,"sp":5.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2300,"sp":5.38},{"date":"2025-02-20T16:00:00.000Z","stockId":2300,"sp":5.3},{"date":"2025-02-19T16:00:00.000Z","stockId":2300,"sp":5.31},{"date":"2025-02-18T16:00:00.000Z","stockId":2300,"sp":5.34},{"date":"2025-02-17T16:00:00.000Z","stockId":2300,"sp":5.28},{"date":"2025-02-16T16:00:00.000Z","stockId":2300,"sp":5.38},{"date":"2025-02-13T16:00:00.000Z","stockId":2300,"sp":5.27},{"date":"2025-02-12T16:00:00.000Z","stockId":2300,"sp":5.27},{"date":"2025-02-11T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2025-02-10T16:00:00.000Z","stockId":2300,"sp":5.34},{"date":"2025-02-09T16:00:00.000Z","stockId":2300,"sp":5.38},{"date":"2025-02-06T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2025-02-05T16:00:00.000Z","stockId":2300,"sp":5.28},{"date":"2025-02-04T16:00:00.000Z","stockId":2300,"sp":5.26},{"date":"2025-01-26T16:00:00.000Z","stockId":2300,"sp":5.22},{"date":"2025-01-23T16:00:00.000Z","stockId":2300,"sp":5.24},{"date":"2025-01-22T16:00:00.000Z","stockId":2300,"sp":5.26},{"date":"2025-01-21T16:00:00.000Z","stockId":2300,"sp":5.27},{"date":"2025-01-20T16:00:00.000Z","stockId":2300,"sp":5.27},{"date":"2025-01-19T16:00:00.000Z","stockId":2300,"sp":5.33},{"date":"2025-01-16T16:00:00.000Z","stockId":2300,"sp":5.21},{"date":"2025-01-15T16:00:00.000Z","stockId":2300,"sp":5.24},{"date":"2025-01-14T16:00:00.000Z","stockId":2300,"sp":5.18},{"date":"2025-01-13T16:00:00.000Z","stockId":2300,"sp":5.17},{"date":"2025-01-12T16:00:00.000Z","stockId":2300,"sp":4.98},{"date":"2025-01-09T16:00:00.000Z","stockId":2300,"sp":4.95},{"date":"2025-01-08T16:00:00.000Z","stockId":2300,"sp":5.12},{"date":"2025-01-07T16:00:00.000Z","stockId":2300,"sp":5.11},{"date":"2025-01-06T16:00:00.000Z","stockId":2300,"sp":5.18},{"date":"2025-01-05T16:00:00.000Z","stockId":2300,"sp":5.04},{"date":"2025-01-02T16:00:00.000Z","stockId":2300,"sp":5.01},{"date":"2025-01-01T16:00:00.000Z","stockId":2300,"sp":5.21},{"date":"2024-12-30T16:00:00.000Z","stockId":2300,"sp":5.34},{"date":"2024-12-29T16:00:00.000Z","stockId":2300,"sp":5.48},{"date":"2024-12-26T16:00:00.000Z","stockId":2300,"sp":5.58},{"date":"2024-12-25T16:00:00.000Z","stockId":2300,"sp":5.4},{"date":"2024-12-24T16:00:00.000Z","stockId":2300,"sp":5.32},{"date":"2024-12-23T16:00:00.000Z","stockId":2300,"sp":5.5},{"date":"2024-12-22T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2024-12-19T16:00:00.000Z","stockId":2300,"sp":5.63},{"date":"2024-12-18T16:00:00.000Z","stockId":2300,"sp":5.67},{"date":"2024-12-17T16:00:00.000Z","stockId":2300,"sp":5.64},{"date":"2024-12-16T16:00:00.000Z","stockId":2300,"sp":5.59},{"date":"2024-12-15T16:00:00.000Z","stockId":2300,"sp":5.85},{"date":"2024-12-12T16:00:00.000Z","stockId":2300,"sp":5.85},{"date":"2024-12-11T16:00:00.000Z","stockId":2300,"sp":5.93},{"date":"2024-12-10T16:00:00.000Z","stockId":2300,"sp":5.92},{"date":"2024-12-09T16:00:00.000Z","stockId":2300,"sp":5.86},{"date":"2024-12-08T16:00:00.000Z","stockId":2300,"sp":5.94},{"date":"2024-12-05T16:00:00.000Z","stockId":2300,"sp":5.92},{"date":"2024-12-04T16:00:00.000Z","stockId":2300,"sp":5.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2300,"sp":5.92},{"date":"2024-12-02T16:00:00.000Z","stockId":2300,"sp":5.96},{"date":"2024-12-01T16:00:00.000Z","stockId":2300,"sp":5.81},{"date":"2024-11-28T16:00:00.000Z","stockId":2300,"sp":5.75},{"date":"2024-11-27T16:00:00.000Z","stockId":2300,"sp":5.65},{"date":"2024-11-26T16:00:00.000Z","stockId":2300,"sp":5.62},{"date":"2024-11-25T16:00:00.000Z","stockId":2300,"sp":5.62},{"date":"2024-11-24T16:00:00.000Z","stockId":2300,"sp":5.65},{"date":"2024-11-21T16:00:00.000Z","stockId":2300,"sp":5.58},{"date":"2024-11-20T16:00:00.000Z","stockId":2300,"sp":5.62},{"date":"2024-11-19T16:00:00.000Z","stockId":2300,"sp":5.54},{"date":"2024-11-18T16:00:00.000Z","stockId":2300,"sp":5.45},{"date":"2024-11-17T16:00:00.000Z","stockId":2300,"sp":5.32},{"date":"2024-11-14T16:00:00.000Z","stockId":2300,"sp":5.4},{"date":"2024-11-13T16:00:00.000Z","stockId":2300,"sp":5.48},{"date":"2024-11-12T16:00:00.000Z","stockId":2300,"sp":5.66},{"date":"2024-11-11T16:00:00.000Z","stockId":2300,"sp":5.63},{"date":"2024-11-10T16:00:00.000Z","stockId":2300,"sp":5.66},{"date":"2024-11-07T16:00:00.000Z","stockId":2300,"sp":5.62},{"date":"2024-11-06T16:00:00.000Z","stockId":2300,"sp":5.67},{"date":"2024-11-05T16:00:00.000Z","stockId":2300,"sp":5.6},{"date":"2024-11-04T16:00:00.000Z","stockId":2300,"sp":5.53},{"date":"2024-11-03T16:00:00.000Z","stockId":2300,"sp":5.33},{"date":"2024-10-31T16:00:00.000Z","stockId":2300,"sp":5.24},{"date":"2024-10-30T16:00:00.000Z","stockId":2300,"sp":5.42},{"date":"2024-10-29T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2024-10-28T16:00:00.000Z","stockId":2300,"sp":5.38},{"date":"2024-10-27T16:00:00.000Z","stockId":2300,"sp":5.48},{"date":"2024-10-24T16:00:00.000Z","stockId":2300,"sp":5.37},{"date":"2024-10-23T16:00:00.000Z","stockId":2300,"sp":5.29},{"date":"2024-10-22T16:00:00.000Z","stockId":2300,"sp":5.3},{"date":"2024-10-21T16:00:00.000Z","stockId":2300,"sp":5.24},{"date":"2024-10-20T16:00:00.000Z","stockId":2300,"sp":5.1},{"date":"2024-10-17T16:00:00.000Z","stockId":2300,"sp":5.09},{"date":"2024-10-16T16:00:00.000Z","stockId":2300,"sp":4.99},{"date":"2024-10-15T16:00:00.000Z","stockId":2300,"sp":5.07},{"date":"2024-10-14T16:00:00.000Z","stockId":2300,"sp":5.06},{"date":"2024-10-13T16:00:00.000Z","stockId":2300,"sp":5.18},{"date":"2024-10-10T16:00:00.000Z","stockId":2300,"sp":5.08},{"date":"2024-10-09T16:00:00.000Z","stockId":2300,"sp":5.25},{"date":"2024-10-08T16:00:00.000Z","stockId":2300,"sp":5.2},{"date":"2024-10-07T16:00:00.000Z","stockId":2300,"sp":5.75},{"date":"2024-09-29T16:00:00.000Z","stockId":2300,"sp":5.56},{"date":"2024-09-26T16:00:00.000Z","stockId":2300,"sp":5.11},{"date":"2024-09-25T16:00:00.000Z","stockId":2300,"sp":4.89},{"date":"2024-09-24T16:00:00.000Z","stockId":2300,"sp":4.74},{"date":"2024-09-23T16:00:00.000Z","stockId":2300,"sp":4.68},{"date":"2024-09-22T16:00:00.000Z","stockId":2300,"sp":4.52},{"date":"2024-09-19T16:00:00.000Z","stockId":2300,"sp":4.53},{"date":"2024-09-18T16:00:00.000Z","stockId":2300,"sp":4.59},{"date":"2024-09-17T16:00:00.000Z","stockId":2300,"sp":4.49},{"date":"2024-09-12T16:00:00.000Z","stockId":2300,"sp":4.51},{"date":"2024-09-11T16:00:00.000Z","stockId":2300,"sp":4.59},{"date":"2024-09-10T16:00:00.000Z","stockId":2300,"sp":4.56},{"date":"2024-09-09T16:00:00.000Z","stockId":2300,"sp":4.58},{"date":"2024-09-08T16:00:00.000Z","stockId":2300,"sp":4.53},{"date":"2024-09-05T16:00:00.000Z","stockId":2300,"sp":4.54},{"date":"2024-09-04T16:00:00.000Z","stockId":2300,"sp":4.65},{"date":"2024-09-03T16:00:00.000Z","stockId":2300,"sp":4.66},{"date":"2024-09-02T16:00:00.000Z","stockId":2300,"sp":4.67},{"date":"2024-09-01T16:00:00.000Z","stockId":2300,"sp":4.62},{"date":"2024-08-29T16:00:00.000Z","stockId":2300,"sp":4.66},{"date":"2024-08-28T16:00:00.000Z","stockId":2300,"sp":4.67},{"date":"2024-08-27T16:00:00.000Z","stockId":2300,"sp":4.5},{"date":"2024-08-26T16:00:00.000Z","stockId":2300,"sp":4.57},{"date":"2024-08-25T16:00:00.000Z","stockId":2300,"sp":4.69},{"date":"2024-08-22T16:00:00.000Z","stockId":2300,"sp":4.61},{"date":"2024-08-21T16:00:00.000Z","stockId":2300,"sp":4.66},{"date":"2024-08-20T16:00:00.000Z","stockId":2300,"sp":4.7},{"date":"2024-08-19T16:00:00.000Z","stockId":2300,"sp":4.74},{"date":"2024-08-18T16:00:00.000Z","stockId":2300,"sp":4.85},{"date":"2024-08-15T16:00:00.000Z","stockId":2300,"sp":4.9},{"date":"2024-08-14T16:00:00.000Z","stockId":2300,"sp":4.93},{"date":"2024-08-13T16:00:00.000Z","stockId":2300,"sp":4.9},{"date":"2024-08-12T16:00:00.000Z","stockId":2300,"sp":4.89},{"date":"2024-08-11T16:00:00.000Z","stockId":2300,"sp":4.89},{"date":"2024-08-08T16:00:00.000Z","stockId":2300,"sp":4.92},{"date":"2024-08-07T16:00:00.000Z","stockId":2300,"sp":4.96},{"date":"2024-08-06T16:00:00.000Z","stockId":2300,"sp":4.97},{"date":"2024-08-05T16:00:00.000Z","stockId":2300,"sp":4.91},{"date":"2024-08-04T16:00:00.000Z","stockId":2300,"sp":4.84},{"date":"2024-08-01T16:00:00.000Z","stockId":2300,"sp":4.96},{"date":"2024-07-31T16:00:00.000Z","stockId":2300,"sp":5},{"date":"2024-07-30T16:00:00.000Z","stockId":2300,"sp":4.98},{"date":"2024-07-29T16:00:00.000Z","stockId":2300,"sp":4.86},{"date":"2024-07-28T16:00:00.000Z","stockId":2300,"sp":4.84},{"date":"2024-07-25T16:00:00.000Z","stockId":2300,"sp":4.87},{"date":"2024-07-24T16:00:00.000Z","stockId":2300,"sp":4.71},{"date":"2024-07-23T16:00:00.000Z","stockId":2300,"sp":4.67},{"date":"2024-07-22T16:00:00.000Z","stockId":2300,"sp":4.8},{"date":"2024-07-21T16:00:00.000Z","stockId":2300,"sp":4.87},{"date":"2024-07-18T16:00:00.000Z","stockId":2300,"sp":4.83},{"date":"2024-07-17T16:00:00.000Z","stockId":2300,"sp":4.85},{"date":"2024-07-16T16:00:00.000Z","stockId":2300,"sp":4.87},{"date":"2024-07-15T16:00:00.000Z","stockId":2300,"sp":4.94},{"date":"2024-07-14T16:00:00.000Z","stockId":2300,"sp":4.97},{"date":"2024-07-11T16:00:00.000Z","stockId":2300,"sp":5.08},{"date":"2024-07-10T16:00:00.000Z","stockId":2300,"sp":5.07},{"date":"2024-07-09T16:00:00.000Z","stockId":2300,"sp":4.92},{"date":"2024-07-08T16:00:00.000Z","stockId":2300,"sp":5.02},{"date":"2024-07-07T16:00:00.000Z","stockId":2300,"sp":4.94},{"date":"2024-07-04T16:00:00.000Z","stockId":2300,"sp":5.07},{"date":"2024-07-03T16:00:00.000Z","stockId":2300,"sp":5},{"date":"2024-07-02T16:00:00.000Z","stockId":2300,"sp":5.25},{"date":"2024-07-01T16:00:00.000Z","stockId":2300,"sp":5.3},{"date":"2024-06-30T16:00:00.000Z","stockId":2300,"sp":5.3},{"date":"2024-06-27T16:00:00.000Z","stockId":2300,"sp":5.28},{"date":"2024-06-26T16:00:00.000Z","stockId":2300,"sp":5.17},{"sp":5.28,"stockId":2300,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.08,"stockId":2300,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.08,"stockId":2300,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.23,"stockId":2300,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.28,"stockId":2300,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.44,"stockId":2300,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.54,"stockId":2300,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.53,"stockId":2300,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.48,"stockId":2300,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.43,"stockId":2300,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.46,"stockId":2300,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.4,"stockId":2300,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.42,"stockId":2300,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.32,"stockId":2300,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.54,"stockId":2300,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.72,"stockId":2300,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.69,"stockId":2300,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.92,"stockId":2300,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.92,"stockId":2300,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.05,"stockId":2300,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.09,"stockId":2300,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.98,"stockId":2300,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.95,"stockId":2300,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.96,"stockId":2300,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.09,"stockId":2300,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.02,"stockId":2300,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.16,"stockId":2300,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.13,"stockId":2300,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.09,"stockId":2300,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.13,"stockId":2300,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.18,"stockId":2300,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.17,"stockId":2300,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2300,"sp":6.2},{"date":"2024-05-08T16:00:00.000Z","stockId":2300,"sp":6.19},{"date":"2024-05-07T16:00:00.000Z","stockId":2300,"sp":6.1},{"date":"2024-05-06T16:00:00.000Z","stockId":2300,"sp":6.21},{"date":"2024-05-05T16:00:00.000Z","stockId":2300,"sp":6.17},{"date":"2024-04-29T16:00:00.000Z","stockId":2300,"sp":6.14},{"date":"2024-04-28T16:00:00.000Z","stockId":2300,"sp":6.18},{"date":"2024-04-25T16:00:00.000Z","stockId":2300,"sp":5.95},{"date":"2024-04-24T16:00:00.000Z","stockId":2300,"sp":5.8},{"date":"2024-04-23T16:00:00.000Z","stockId":2300,"sp":5.8},{"date":"2024-04-22T16:00:00.000Z","stockId":2300,"sp":5.7},{"date":"2024-04-21T16:00:00.000Z","stockId":2300,"sp":5.69},{"date":"2024-04-18T16:00:00.000Z","stockId":2300,"sp":5.74},{"date":"2024-04-17T16:00:00.000Z","stockId":2300,"sp":5.83},{"date":"2024-04-16T16:00:00.000Z","stockId":2300,"sp":5.91},{"date":"2024-04-15T16:00:00.000Z","stockId":2300,"sp":5.47},{"date":"2024-04-14T16:00:00.000Z","stockId":2300,"sp":5.85},{"date":"2024-04-11T16:00:00.000Z","stockId":2300,"sp":6.03},{"date":"2024-04-10T16:00:00.000Z","stockId":2300,"sp":6.14},{"date":"2024-04-09T16:00:00.000Z","stockId":2300,"sp":6.25},{"date":"2024-04-08T16:00:00.000Z","stockId":2300,"sp":6.48},{"date":"2024-04-07T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2024-04-02T16:00:00.000Z","stockId":2300,"sp":6.54},{"date":"2024-04-01T16:00:00.000Z","stockId":2300,"sp":6.57},{"date":"2024-03-31T16:00:00.000Z","stockId":2300,"sp":6.55},{"date":"2024-03-28T16:00:00.000Z","stockId":2300,"sp":6.35},{"date":"2024-03-27T16:00:00.000Z","stockId":2300,"sp":6.32},{"date":"2024-03-26T16:00:00.000Z","stockId":2300,"sp":6.2},{"date":"2024-03-25T16:00:00.000Z","stockId":2300,"sp":6.55},{"date":"2024-03-24T16:00:00.000Z","stockId":2300,"sp":6.58},{"date":"2024-03-21T16:00:00.000Z","stockId":2300,"sp":6.73},{"date":"2024-03-20T16:00:00.000Z","stockId":2300,"sp":6.84},{"date":"2024-03-19T16:00:00.000Z","stockId":2300,"sp":6.84},{"date":"2024-03-18T16:00:00.000Z","stockId":2300,"sp":6.81},{"date":"2024-03-17T16:00:00.000Z","stockId":2300,"sp":6.84},{"date":"2024-03-14T16:00:00.000Z","stockId":2300,"sp":6.78},{"date":"2024-03-13T16:00:00.000Z","stockId":2300,"sp":6.73},{"date":"2024-03-12T16:00:00.000Z","stockId":2300,"sp":6.81},{"date":"2024-03-11T16:00:00.000Z","stockId":2300,"sp":6.78},{"date":"2024-03-10T16:00:00.000Z","stockId":2300,"sp":6.8},{"date":"2024-03-07T16:00:00.000Z","stockId":2300,"sp":6.62},{"date":"2024-03-06T16:00:00.000Z","stockId":2300,"sp":6.58},{"date":"2024-03-05T16:00:00.000Z","stockId":2300,"sp":6.66},{"date":"2024-03-04T16:00:00.000Z","stockId":2300,"sp":6.55},{"date":"2024-03-03T16:00:00.000Z","stockId":2300,"sp":6.68},{"date":"2024-02-29T16:00:00.000Z","stockId":2300,"sp":6.68},{"date":"2024-02-28T16:00:00.000Z","stockId":2300,"sp":6.61},{"date":"2024-02-27T16:00:00.000Z","stockId":2300,"sp":6.43},{"date":"2024-02-26T16:00:00.000Z","stockId":2300,"sp":6.78},{"date":"2024-02-25T16:00:00.000Z","stockId":2300,"sp":6.66},{"date":"2024-02-22T16:00:00.000Z","stockId":2300,"sp":6.59},{"date":"2024-02-21T16:00:00.000Z","stockId":2300,"sp":6.6},{"date":"2024-02-20T16:00:00.000Z","stockId":2300,"sp":6.52},{"date":"2024-02-19T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2024-02-18T16:00:00.000Z","stockId":2300,"sp":6.4},{"date":"2024-02-07T16:00:00.000Z","stockId":2300,"sp":5.93},{"date":"2024-02-06T16:00:00.000Z","stockId":2300,"sp":5.51},{"date":"2024-02-05T16:00:00.000Z","stockId":2300,"sp":5.64},{"date":"2024-02-04T16:00:00.000Z","stockId":2300,"sp":5.49},{"date":"2024-02-01T16:00:00.000Z","stockId":2300,"sp":6.06},{"date":"2024-01-31T16:00:00.000Z","stockId":2300,"sp":6.59},{"date":"2024-01-30T16:00:00.000Z","stockId":2300,"sp":6.69},{"date":"2024-01-29T16:00:00.000Z","stockId":2300,"sp":6.9},{"date":"2024-01-28T16:00:00.000Z","stockId":2300,"sp":7.14},{"date":"2024-01-25T16:00:00.000Z","stockId":2300,"sp":7.36},{"date":"2024-01-24T16:00:00.000Z","stockId":2300,"sp":7.3},{"date":"2024-01-23T16:00:00.000Z","stockId":2300,"sp":7.2},{"date":"2024-01-22T16:00:00.000Z","stockId":2300,"sp":7.3},{"date":"2024-01-21T16:00:00.000Z","stockId":2300,"sp":8.11},{"date":"2024-01-18T16:00:00.000Z","stockId":2300,"sp":8.46},{"date":"2024-01-17T16:00:00.000Z","stockId":2300,"sp":8.57},{"date":"2024-01-16T16:00:00.000Z","stockId":2300,"sp":8.76},{"date":"2024-01-15T16:00:00.000Z","stockId":2300,"sp":8.81},{"date":"2024-01-14T16:00:00.000Z","stockId":2300,"sp":8.66},{"date":"2024-01-11T16:00:00.000Z","stockId":2300,"sp":8.55},{"date":"2024-01-10T16:00:00.000Z","stockId":2300,"sp":8.81},{"date":"2024-01-09T16:00:00.000Z","stockId":2300,"sp":8.55},{"date":"2024-01-08T16:00:00.000Z","stockId":2300,"sp":8.6},{"date":"2024-01-07T16:00:00.000Z","stockId":2300,"sp":8.51},{"date":"2024-01-04T16:00:00.000Z","stockId":2300,"sp":8.27},{"date":"2024-01-03T16:00:00.000Z","stockId":2300,"sp":8.5},{"date":"2024-01-02T16:00:00.000Z","stockId":2300,"sp":8.66},{"date":"2024-01-01T16:00:00.000Z","stockId":2300,"sp":8.38},{"date":"2023-12-28T16:00:00.000Z","stockId":2300,"sp":8.5},{"date":"2023-12-27T16:00:00.000Z","stockId":2300,"sp":8.45},{"date":"2023-12-26T16:00:00.000Z","stockId":2300,"sp":8.43},{"date":"2023-12-25T16:00:00.000Z","stockId":2300,"sp":8.24},{"date":"2023-12-24T16:00:00.000Z","stockId":2300,"sp":8.61},{"date":"2023-12-21T16:00:00.000Z","stockId":2300,"sp":8.72},{"date":"2023-12-20T16:00:00.000Z","stockId":2300,"sp":8.73},{"date":"2023-12-19T16:00:00.000Z","stockId":2300,"sp":8.6},{"date":"2023-12-18T16:00:00.000Z","stockId":2300,"sp":8.73},{"date":"2023-12-17T16:00:00.000Z","stockId":2300,"sp":8.87},{"date":"2023-12-14T16:00:00.000Z","stockId":2300,"sp":9.01},{"date":"2023-12-13T16:00:00.000Z","stockId":2300,"sp":9.25},{"date":"2023-12-12T16:00:00.000Z","stockId":2300,"sp":9.26},{"date":"2023-12-11T16:00:00.000Z","stockId":2300,"sp":9.23},{"date":"2023-12-10T16:00:00.000Z","stockId":2300,"sp":9},{"date":"2023-12-07T16:00:00.000Z","stockId":2300,"sp":8.85},{"date":"2023-12-06T16:00:00.000Z","stockId":2300,"sp":8.97},{"date":"2023-12-05T16:00:00.000Z","stockId":2300,"sp":8.93},{"date":"2023-12-04T16:00:00.000Z","stockId":2300,"sp":9.09},{"date":"2023-12-03T16:00:00.000Z","stockId":2300,"sp":9},{"date":"2023-11-30T16:00:00.000Z","stockId":2300,"sp":9.04},{"date":"2023-11-29T16:00:00.000Z","stockId":2300,"sp":8.71},{"date":"2023-11-28T16:00:00.000Z","stockId":2300,"sp":8.39},{"date":"2023-11-27T16:00:00.000Z","stockId":2300,"sp":8.09},{"date":"2023-11-26T16:00:00.000Z","stockId":2300,"sp":8.2},{"date":"2023-11-23T16:00:00.000Z","stockId":2300,"sp":7.9},{"date":"2023-11-22T16:00:00.000Z","stockId":2300,"sp":8.19},{"date":"2023-11-21T16:00:00.000Z","stockId":2300,"sp":8.68},{"date":"2023-11-20T16:00:00.000Z","stockId":2300,"sp":9.03},{"date":"2023-11-19T16:00:00.000Z","stockId":2300,"sp":8.9},{"date":"2023-11-16T16:00:00.000Z","stockId":2300,"sp":8.8},{"date":"2023-11-15T16:00:00.000Z","stockId":2300,"sp":8.64},{"date":"2023-11-14T16:00:00.000Z","stockId":2300,"sp":8.79},{"date":"2023-11-13T16:00:00.000Z","stockId":2300,"sp":8.93},{"date":"2023-11-12T16:00:00.000Z","stockId":2300,"sp":8.99},{"date":"2023-11-09T16:00:00.000Z","stockId":2300,"sp":9.24},{"date":"2023-11-08T16:00:00.000Z","stockId":2300,"sp":8.6},{"date":"2023-11-07T16:00:00.000Z","stockId":2300,"sp":8.71},{"date":"2023-11-06T16:00:00.000Z","stockId":2300,"sp":9.16},{"date":"2023-11-05T16:00:00.000Z","stockId":2300,"sp":8.74},{"date":"2023-11-02T16:00:00.000Z","stockId":2300,"sp":8.91},{"date":"2023-11-01T16:00:00.000Z","stockId":2300,"sp":8.96},{"date":"2023-10-31T16:00:00.000Z","stockId":2300,"sp":9.14},{"date":"2023-10-30T16:00:00.000Z","stockId":2300,"sp":8.94},{"date":"2023-10-29T16:00:00.000Z","stockId":2300,"sp":8.34},{"date":"2023-10-26T16:00:00.000Z","stockId":2300,"sp":8.88},{"date":"2023-10-25T16:00:00.000Z","stockId":2300,"sp":8.65},{"date":"2023-10-24T16:00:00.000Z","stockId":2300,"sp":8.65},{"date":"2023-10-23T16:00:00.000Z","stockId":2300,"sp":8.55},{"date":"2023-10-22T16:00:00.000Z","stockId":2300,"sp":8.62},{"date":"2023-10-19T16:00:00.000Z","stockId":2300,"sp":8.81},{"date":"2023-10-18T16:00:00.000Z","stockId":2300,"sp":8.56},{"date":"2023-10-17T16:00:00.000Z","stockId":2300,"sp":8.41},{"date":"2023-10-16T16:00:00.000Z","stockId":2300,"sp":8.6},{"date":"2023-10-15T16:00:00.000Z","stockId":2300,"sp":8.69},{"date":"2023-10-12T16:00:00.000Z","stockId":2300,"sp":8.69},{"date":"2023-10-11T16:00:00.000Z","stockId":2300,"sp":8.78},{"date":"2023-10-10T16:00:00.000Z","stockId":2300,"sp":8.73},{"date":"2023-10-09T16:00:00.000Z","stockId":2300,"sp":8.66},{"date":"2023-10-08T16:00:00.000Z","stockId":2300,"sp":8.46},{"date":"2023-09-27T16:00:00.000Z","stockId":2300,"sp":8.39},{"date":"2023-09-26T16:00:00.000Z","stockId":2300,"sp":8.45},{"date":"2023-09-25T16:00:00.000Z","stockId":2300,"sp":8.13},{"date":"2023-09-24T16:00:00.000Z","stockId":2300,"sp":8.17},{"date":"2023-09-21T16:00:00.000Z","stockId":2300,"sp":8.08},{"date":"2023-09-20T16:00:00.000Z","stockId":2300,"sp":7.67},{"date":"2023-09-19T16:00:00.000Z","stockId":2300,"sp":7.71},{"date":"2023-09-18T16:00:00.000Z","stockId":2300,"sp":7.73},{"date":"2023-09-17T16:00:00.000Z","stockId":2300,"sp":7.8},{"date":"2023-09-14T16:00:00.000Z","stockId":2300,"sp":7.81},{"date":"2023-09-13T16:00:00.000Z","stockId":2300,"sp":7.72},{"date":"2023-09-12T16:00:00.000Z","stockId":2300,"sp":7.79},{"date":"2023-09-11T16:00:00.000Z","stockId":2300,"sp":7.92},{"date":"2023-09-10T16:00:00.000Z","stockId":2300,"sp":7.88},{"date":"2023-09-07T16:00:00.000Z","stockId":2300,"sp":7.84},{"date":"2023-09-06T16:00:00.000Z","stockId":2300,"sp":7.82},{"date":"2023-09-05T16:00:00.000Z","stockId":2300,"sp":8.21},{"date":"2023-09-04T16:00:00.000Z","stockId":2300,"sp":8.05},{"date":"2023-09-03T16:00:00.000Z","stockId":2300,"sp":8.03},{"date":"2023-08-31T16:00:00.000Z","stockId":2300,"sp":8.03},{"date":"2023-08-30T16:00:00.000Z","stockId":2300,"sp":7.9},{"date":"2023-08-29T16:00:00.000Z","stockId":2300,"sp":8},{"date":"2023-08-28T16:00:00.000Z","stockId":2300,"sp":8.01},{"date":"2023-08-27T16:00:00.000Z","stockId":2300,"sp":7.95},{"date":"2023-08-24T16:00:00.000Z","stockId":2300,"sp":7.94},{"date":"2023-08-23T16:00:00.000Z","stockId":2300,"sp":7.6},{"date":"2023-08-22T16:00:00.000Z","stockId":2300,"sp":7.56},{"date":"2023-08-21T16:00:00.000Z","stockId":2300,"sp":7.88},{"date":"2023-08-20T16:00:00.000Z","stockId":2300,"sp":7.89},{"date":"2023-08-17T16:00:00.000Z","stockId":2300,"sp":8.09},{"date":"2023-08-16T16:00:00.000Z","stockId":2300,"sp":8.39},{"date":"2023-08-15T16:00:00.000Z","stockId":2300,"sp":8.4},{"date":"2023-08-14T16:00:00.000Z","stockId":2300,"sp":8.21},{"date":"2023-08-13T16:00:00.000Z","stockId":2300,"sp":8.21},{"date":"2023-08-10T16:00:00.000Z","stockId":2300,"sp":8.02},{"date":"2023-08-09T16:00:00.000Z","stockId":2300,"sp":8.04},{"date":"2023-08-08T16:00:00.000Z","stockId":2300,"sp":8.04},{"date":"2023-08-07T16:00:00.000Z","stockId":2300,"sp":8.14},{"date":"2023-08-06T16:00:00.000Z","stockId":2300,"sp":8.12},{"date":"2023-08-03T16:00:00.000Z","stockId":2300,"sp":8.21},{"date":"2023-08-02T16:00:00.000Z","stockId":2300,"sp":8.06},{"date":"2023-08-01T16:00:00.000Z","stockId":2300,"sp":8.12},{"date":"2023-07-31T16:00:00.000Z","stockId":2300,"sp":8.13},{"date":"2023-07-30T16:00:00.000Z","stockId":2300,"sp":8.13},{"date":"2023-07-27T16:00:00.000Z","stockId":2300,"sp":7.95},{"date":"2023-07-26T16:00:00.000Z","stockId":2300,"sp":7.91},{"date":"2023-07-25T16:00:00.000Z","stockId":2300,"sp":8.01},{"date":"2023-07-24T16:00:00.000Z","stockId":2300,"sp":8.11},{"date":"2023-07-23T16:00:00.000Z","stockId":2300,"sp":8.1},{"date":"2023-07-20T16:00:00.000Z","stockId":2300,"sp":8.07},{"date":"2023-07-19T16:00:00.000Z","stockId":2300,"sp":8.1},{"date":"2023-07-18T16:00:00.000Z","stockId":2300,"sp":8.33},{"date":"2023-07-17T16:00:00.000Z","stockId":2300,"sp":8.46}],"dateFlag":"day"}