window.pageData = {"stock":{"_id":2316,"stockCode":"002316","exchange":"sz","market":"a","stockType":"company","followedNum":260,"ipoDate":"2009-12-08T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":7,"fsTableType":"non_financial","tickerId":2316,"establishDate":"1999-03-03T16:00:00.000Z","memoNum":12,"listingStatus":"normally_listed","currency":"CNY","name":"亚联发展","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"ylfz","actualControllerTypes":["natural_person"],"actualControllerName":"刘辉","fsDatePrebooks":[],"province":{"shortName":"吉林"},"industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-338.5451463720237},"pb":{"mcw":3.8103941834769004},"ps_ttm":{"mcw":2.5510113740984974},"dyr":{"mcw":0.003767149778064152}},"staticDividendYieldRatio":0.0037677300483594934},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000801,"stockCode":"C0801","exchange":"sz","stockType":"industry","source":"cni","tickerId":801,"name":"软件与互联网"},{"_id":2000000080102,"stockCode":"C080102","exchange":"sz","stockType":"industry","source":"cni","tickerId":80102,"name":"信息技术服务"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000490000,"stockCode":"490000","name":"非银金融","stockType":"industry","exchange":"sw_2021","tickerId":490000,"source":"sw_2021"},{"_id":2020000490300,"stockCode":"490300","name":"多元金融","stockType":"industry","exchange":"sw_2021","tickerId":490300,"source":"sw_2021"},{"_id":2020000490306,"stockCode":"490306","name":"金融信息服务","stockType":"industry","exchange":"sw_2021","tickerId":490306,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指"},{"_id":1000000399805,"stockCode":"399805","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399805,"name":"互联金融"}],"exclusionIndices":[],"profile":{"website":"http://www.asialink.com","companyName":"吉林亚联发展科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2316,"type":"tr_dri","cagr_p_r_fs":-0.0460831841827436,"cagr_p_r_fys":0.027484143763213398,"cagr_p_r_y1":0.14893617021276495,"cagr_p_r_y3":0.014832667642798336,"cagr_p_r_y5":-0.044722178870082896,"p_r_fs":-0.5406500808085917,"cagr_p_r_d30":-0.1336898395721925,"cagr_p_r_d60":-0.04705882352941193,"cagr_p_r_d90":-0.1547826086956523,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2009-12-08T16:00:00.000Z","cagr_p_r_y10":-0.08920516037035031,"cagr_p_r_d14":-0.116363636363636,"cagr_p_r_d7":-0.02409638554216864},"shnc":{"stockId":2316,"type":"shnc","shnc_rld":"2026-05-28T16:00:00.000Z","shnc_rln":30437,"shnc_d60":-0.03328569159917421,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":31485,"shnc_q1":0.10025859658932065,"shnc_q2":0.07999176757109046,"shnc_q3":0.43420033708376987,"shnc_y1":0.42655605549306336,"shnc_d90":-0.08699043105258422,"shnc_d30":0.012777426546434632,"shnc_d10":0.03267286421931193},"ple":{"stockId":2316,"type":"ple","ps":76250800,"ps_mc":370578888,"ps_shbt10sh_r":0.6696042164128649,"ps_sc_r":0.194,"pc":3,"last_data_date":"2026-05-28T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":457.1360756124237,"d_pe_ttm":-2449.5467751158385,"pb":24.400027887013053,"pb_wo_gw":34.67451103206444,"dyr":0,"mc":1910563200.0000002,"mc_om":1910563200.0000002,"sp":4.86,"spc":0.0104,"ta":89068310,"to_r":0.05417024960746621,"cmc":1655972100,"ecmc":1539376782.8400002,"ecmc_psh":50576,"shn":30437}},"shareholdersEquityChangeData":[{"_id":"696a9988eef1def462abb2bf","stockId":2316,"source":"cn_info","shareholderName":"嘉兴乾德精一投资合伙企业(有限合伙)","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-12-16T16:00:00.000Z","changeQuantity":-47200,"sharesChangeRatio":0.00012,"priceLimit":"5.27","sharesHeldAfterChange":0.04988,"quantityHeldAfterChange":19608819,"priceFloor":5.27,"priceCeiling":5.27,"averagePrice":5.27,"stock":{"_id":2316,"stockCode":"002316","exchange":"sz","market":"a","stockType":"company","followedNum":260,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2316,"memoNum":12,"currency":"CNY","name":"亚联发展","isFollowed":false}},{"_id":"69615f365849e40f031fb474","stockId":2316,"source":"cn_info","shareholderName":"嘉兴乾德精一投资合伙企业(有限合伙)","declarationDate":"2025-12-11T16:00:00.000Z","date":"2025-12-09T16:00:00.000Z","changeQuantity":-2031181,"sharesChangeRatio":0.00517,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":19656019,"stock":{"_id":2316,"stockCode":"002316","exchange":"sz","market":"a","stockType":"company","followedNum":260,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2316,"memoNum":12,"currency":"CNY","name":"亚联发展","isFollowed":false}},{"_id":"695ac745a65ba14f81cdf2f6","stockId":2316,"source":"cn_info","shareholderName":"嘉兴乾德精一投资合伙企业(有限合伙)","declarationDate":"2025-12-11T16:00:00.000Z","date":"2025-12-04T16:00:00.000Z","changeQuantity":-1900000,"sharesChangeRatio":0.00483,"stock":{"_id":2316,"stockCode":"002316","exchange":"sz","market":"a","stockType":"company","followedNum":260,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2316,"memoNum":12,"currency":"CNY","name":"亚联发展","isFollowed":false}},{"_id":"694c608ad78fd7ebbef0f097","stockId":2316,"source":"cn_info","shareholderName":"嘉兴乾德精一投资合伙企业(有限合伙)","declarationDate":"2025-12-18T16:00:00.000Z","date":"2025-11-24T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.00076,"priceLimit":"4.54","priceFloor":4.54,"priceCeiling":4.54,"averagePrice":4.54,"stock":{"_id":2316,"stockCode":"002316","exchange":"sz","market":"a","stockType":"company","followedNum":260,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","tickerId":2316,"memoNum":12,"currency":"CNY","name":"亚联发展","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2316,"sp":4.86},{"stockId":2316,"date":"2026-06-03T16:00:00.000Z","sp":4.81},{"stockId":2316,"date":"2026-06-02T16:00:00.000Z","sp":4.93},{"date":"2026-06-01T16:00:00.000Z","stockId":2316,"sp":5.07},{"stockId":2316,"date":"2026-05-31T16:00:00.000Z","sp":5.16},{"date":"2026-05-28T16:00:00.000Z","stockId":2316,"sp":4.98},{"date":"2026-05-27T16:00:00.000Z","stockId":2316,"sp":5.2},{"stockId":2316,"date":"2026-05-26T16:00:00.000Z","sp":5.28},{"stockId":2316,"date":"2026-05-25T16:00:00.000Z","sp":5.49},{"date":"2026-05-24T16:00:00.000Z","stockId":2316,"sp":5.41},{"date":"2026-05-21T16:00:00.000Z","stockId":2316,"sp":5.5},{"date":"2026-05-20T16:00:00.000Z","stockId":2316,"sp":5.34},{"stockId":2316,"date":"2026-05-19T16:00:00.000Z","sp":5.48},{"stockId":2316,"date":"2026-05-18T16:00:00.000Z","sp":5.57},{"stockId":2316,"date":"2026-05-17T16:00:00.000Z","sp":5.6},{"stockId":2316,"date":"2026-05-14T16:00:00.000Z","sp":5.44},{"stockId":2316,"date":"2026-05-13T16:00:00.000Z","sp":5.56},{"date":"2026-05-12T16:00:00.000Z","stockId":2316,"sp":5.63},{"stockId":2316,"date":"2026-05-11T16:00:00.000Z","sp":5.64},{"stockId":2316,"date":"2026-05-10T16:00:00.000Z","sp":5.71},{"stockId":2316,"date":"2026-05-07T16:00:00.000Z","sp":5.64},{"stockId":2316,"date":"2026-05-06T16:00:00.000Z","sp":5.63},{"stockId":2316,"date":"2026-05-05T16:00:00.000Z","sp":5.61},{"stockId":2316,"date":"2026-04-29T16:00:00.000Z","sp":5.54},{"date":"2026-04-28T16:00:00.000Z","stockId":2316,"sp":5.42},{"stockId":2316,"date":"2026-04-27T16:00:00.000Z","sp":5.25},{"stockId":2316,"date":"2026-04-26T16:00:00.000Z","sp":5.22},{"stockId":2316,"date":"2026-04-23T16:00:00.000Z","sp":5.1},{"date":"2026-04-22T16:00:00.000Z","stockId":2316,"sp":5.11},{"date":"2026-04-21T16:00:00.000Z","stockId":2316,"sp":5.23},{"stockId":2316,"date":"2026-04-20T16:00:00.000Z","sp":5.22},{"date":"2026-04-19T16:00:00.000Z","stockId":2316,"sp":5.25},{"stockId":2316,"date":"2026-04-16T16:00:00.000Z","sp":5.24},{"date":"2026-04-15T16:00:00.000Z","stockId":2316,"sp":5.29},{"date":"2026-04-14T16:00:00.000Z","stockId":2316,"sp":5.11},{"date":"2026-04-13T16:00:00.000Z","stockId":2316,"sp":5.32},{"date":"2026-04-12T16:00:00.000Z","stockId":2316,"sp":5.35},{"stockId":2316,"date":"2026-04-09T16:00:00.000Z","sp":5.33},{"date":"2026-04-08T16:00:00.000Z","stockId":2316,"sp":5.36},{"date":"2026-04-07T16:00:00.000Z","stockId":2316,"sp":5.48},{"stockId":2316,"date":"2026-04-06T16:00:00.000Z","sp":5.23},{"stockId":2316,"date":"2026-04-02T16:00:00.000Z","sp":5.1},{"date":"2026-04-01T16:00:00.000Z","stockId":2316,"sp":5.4},{"date":"2026-03-31T16:00:00.000Z","stockId":2316,"sp":5.64},{"date":"2026-03-30T16:00:00.000Z","stockId":2316,"sp":5.67},{"stockId":2316,"date":"2026-03-29T16:00:00.000Z","sp":5.65},{"date":"2026-03-26T16:00:00.000Z","stockId":2316,"sp":5.55},{"stockId":2316,"date":"2026-03-25T16:00:00.000Z","sp":5.46},{"date":"2026-03-24T16:00:00.000Z","stockId":2316,"sp":5.49},{"date":"2026-03-23T16:00:00.000Z","stockId":2316,"sp":5.2},{"stockId":2316,"date":"2026-03-22T16:00:00.000Z","sp":4.73},{"stockId":2316,"date":"2026-03-19T16:00:00.000Z","sp":5.26},{"date":"2026-03-18T16:00:00.000Z","stockId":2316,"sp":5.62},{"stockId":2316,"date":"2026-03-17T16:00:00.000Z","sp":5.81},{"date":"2026-03-16T16:00:00.000Z","stockId":2316,"sp":5.69},{"date":"2026-03-15T16:00:00.000Z","stockId":2316,"sp":5.7},{"stockId":2316,"date":"2026-03-12T16:00:00.000Z","sp":5.6},{"stockId":2316,"date":"2026-03-11T16:00:00.000Z","sp":5.63},{"stockId":2316,"date":"2026-03-10T16:00:00.000Z","sp":5.75},{"date":"2026-03-09T16:00:00.000Z","stockId":2316,"sp":5.84},{"stockId":2316,"date":"2026-03-08T16:00:00.000Z","sp":5.81},{"stockId":2316,"date":"2026-03-05T16:00:00.000Z","sp":5.75},{"date":"2026-03-04T16:00:00.000Z","stockId":2316,"sp":5.52},{"date":"2026-03-03T16:00:00.000Z","stockId":2316,"sp":5.43},{"date":"2026-03-02T16:00:00.000Z","stockId":2316,"sp":5.35},{"date":"2026-03-01T16:00:00.000Z","stockId":2316,"sp":5.58},{"stockId":2316,"date":"2026-02-26T16:00:00.000Z","sp":5.86},{"date":"2026-02-25T16:00:00.000Z","stockId":2316,"sp":5.77},{"date":"2026-02-24T16:00:00.000Z","stockId":2316,"sp":5.81},{"stockId":2316,"date":"2026-02-23T16:00:00.000Z","sp":5.69},{"stockId":2316,"date":"2026-02-12T16:00:00.000Z","sp":5.6},{"stockId":2316,"date":"2026-02-11T16:00:00.000Z","sp":5.58},{"stockId":2316,"date":"2026-02-10T16:00:00.000Z","sp":5.72},{"date":"2026-02-09T16:00:00.000Z","stockId":2316,"sp":5.78},{"date":"2026-02-08T16:00:00.000Z","stockId":2316,"sp":5.79},{"stockId":2316,"date":"2026-02-05T16:00:00.000Z","sp":5.66},{"date":"2026-02-04T16:00:00.000Z","stockId":2316,"sp":5.63},{"stockId":2316,"date":"2026-02-03T16:00:00.000Z","sp":5.59},{"date":"2026-02-02T16:00:00.000Z","stockId":2316,"sp":5.55},{"date":"2026-02-01T16:00:00.000Z","stockId":2316,"sp":5.39},{"date":"2026-01-29T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2026-01-28T16:00:00.000Z","stockId":2316,"sp":5.24},{"stockId":2316,"date":"2026-01-27T16:00:00.000Z","sp":5.26},{"stockId":2316,"date":"2026-01-26T16:00:00.000Z","sp":5.4},{"stockId":2316,"date":"2026-01-25T16:00:00.000Z","sp":5.4},{"date":"2026-01-22T16:00:00.000Z","stockId":2316,"sp":5.49},{"stockId":2316,"date":"2026-01-21T16:00:00.000Z","sp":5.5},{"date":"2026-01-20T16:00:00.000Z","stockId":2316,"sp":5.55},{"date":"2026-01-19T16:00:00.000Z","stockId":2316,"sp":5.44},{"stockId":2316,"date":"2026-01-18T16:00:00.000Z","sp":5.41},{"date":"2026-01-15T16:00:00.000Z","stockId":2316,"sp":5.25},{"date":"2026-01-14T16:00:00.000Z","stockId":2316,"sp":5.28},{"stockId":2316,"date":"2026-01-13T16:00:00.000Z","sp":5.36},{"stockId":2316,"date":"2026-01-12T16:00:00.000Z","sp":5.65},{"stockId":2316,"date":"2026-01-11T16:00:00.000Z","sp":6.28},{"date":"2026-01-08T16:00:00.000Z","stockId":2316,"sp":5.71},{"date":"2026-01-07T16:00:00.000Z","stockId":2316,"sp":5.19},{"date":"2026-01-06T16:00:00.000Z","stockId":2316,"sp":4.72},{"date":"2026-01-05T16:00:00.000Z","stockId":2316,"sp":4.84},{"date":"2026-01-04T16:00:00.000Z","stockId":2316,"sp":4.76},{"date":"2025-12-30T16:00:00.000Z","stockId":2316,"sp":4.73},{"date":"2025-12-29T16:00:00.000Z","stockId":2316,"sp":4.71},{"date":"2025-12-28T16:00:00.000Z","stockId":2316,"sp":4.8},{"date":"2025-12-25T16:00:00.000Z","stockId":2316,"sp":4.76},{"date":"2025-12-24T16:00:00.000Z","stockId":2316,"sp":4.86},{"date":"2025-12-23T16:00:00.000Z","stockId":2316,"sp":4.78},{"date":"2025-12-22T16:00:00.000Z","stockId":2316,"sp":4.73},{"date":"2025-12-21T16:00:00.000Z","stockId":2316,"sp":4.9},{"date":"2025-12-18T16:00:00.000Z","stockId":2316,"sp":4.94},{"date":"2025-12-17T16:00:00.000Z","stockId":2316,"sp":4.82},{"date":"2025-12-16T16:00:00.000Z","stockId":2316,"sp":4.72},{"date":"2025-12-15T16:00:00.000Z","stockId":2316,"sp":4.65},{"date":"2025-12-14T16:00:00.000Z","stockId":2316,"sp":4.7},{"date":"2025-12-11T16:00:00.000Z","stockId":2316,"sp":4.57},{"date":"2025-12-10T16:00:00.000Z","stockId":2316,"sp":4.82},{"date":"2025-12-09T16:00:00.000Z","stockId":2316,"sp":5.07},{"date":"2025-12-08T16:00:00.000Z","stockId":2316,"sp":5.2},{"date":"2025-12-07T16:00:00.000Z","stockId":2316,"sp":5.26},{"date":"2025-12-04T16:00:00.000Z","stockId":2316,"sp":5.15},{"date":"2025-12-03T16:00:00.000Z","stockId":2316,"sp":5.05},{"date":"2025-12-02T16:00:00.000Z","stockId":2316,"sp":5.19},{"date":"2025-12-01T16:00:00.000Z","stockId":2316,"sp":5.28},{"date":"2025-11-30T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2025-11-27T16:00:00.000Z","stockId":2316,"sp":5.34},{"date":"2025-11-26T16:00:00.000Z","stockId":2316,"sp":5.26},{"date":"2025-11-25T16:00:00.000Z","stockId":2316,"sp":5.23},{"date":"2025-11-24T16:00:00.000Z","stockId":2316,"sp":5.34},{"date":"2025-11-23T16:00:00.000Z","stockId":2316,"sp":5.21},{"date":"2025-11-20T16:00:00.000Z","stockId":2316,"sp":5.01},{"date":"2025-11-19T16:00:00.000Z","stockId":2316,"sp":5.34},{"date":"2025-11-18T16:00:00.000Z","stockId":2316,"sp":5.41},{"date":"2025-11-17T16:00:00.000Z","stockId":2316,"sp":5.63},{"date":"2025-11-16T16:00:00.000Z","stockId":2316,"sp":5.7},{"date":"2025-11-13T16:00:00.000Z","stockId":2316,"sp":5.61},{"date":"2025-11-12T16:00:00.000Z","stockId":2316,"sp":5.58},{"date":"2025-11-11T16:00:00.000Z","stockId":2316,"sp":5.54},{"date":"2025-11-10T16:00:00.000Z","stockId":2316,"sp":5.64},{"date":"2025-11-09T16:00:00.000Z","stockId":2316,"sp":5.63},{"date":"2025-11-06T16:00:00.000Z","stockId":2316,"sp":5.66},{"date":"2025-11-05T16:00:00.000Z","stockId":2316,"sp":5.58},{"date":"2025-11-04T16:00:00.000Z","stockId":2316,"sp":5.57},{"date":"2025-11-03T16:00:00.000Z","stockId":2316,"sp":5.57},{"date":"2025-11-02T16:00:00.000Z","stockId":2316,"sp":5.4},{"date":"2025-10-30T16:00:00.000Z","stockId":2316,"sp":5.32},{"date":"2025-10-29T16:00:00.000Z","stockId":2316,"sp":5.24},{"date":"2025-10-28T16:00:00.000Z","stockId":2316,"sp":5.39},{"date":"2025-10-27T16:00:00.000Z","stockId":2316,"sp":5.48},{"date":"2025-10-26T16:00:00.000Z","stockId":2316,"sp":5.46},{"date":"2025-10-23T16:00:00.000Z","stockId":2316,"sp":5.44},{"date":"2025-10-22T16:00:00.000Z","stockId":2316,"sp":5.54},{"date":"2025-10-21T16:00:00.000Z","stockId":2316,"sp":5.48},{"date":"2025-10-20T16:00:00.000Z","stockId":2316,"sp":5.47},{"date":"2025-10-19T16:00:00.000Z","stockId":2316,"sp":5.42},{"date":"2025-10-16T16:00:00.000Z","stockId":2316,"sp":5.18},{"date":"2025-10-15T16:00:00.000Z","stockId":2316,"sp":5.23},{"date":"2025-10-14T16:00:00.000Z","stockId":2316,"sp":5.32},{"date":"2025-10-13T16:00:00.000Z","stockId":2316,"sp":5.22},{"date":"2025-10-12T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2025-10-09T16:00:00.000Z","stockId":2316,"sp":5.39},{"date":"2025-10-08T16:00:00.000Z","stockId":2316,"sp":5.32},{"date":"2025-09-29T16:00:00.000Z","stockId":2316,"sp":5.28},{"date":"2025-09-28T16:00:00.000Z","stockId":2316,"sp":5.34},{"date":"2025-09-25T16:00:00.000Z","stockId":2316,"sp":5.27},{"date":"2025-09-24T16:00:00.000Z","stockId":2316,"sp":5.21},{"date":"2025-09-23T16:00:00.000Z","stockId":2316,"sp":5.32},{"date":"2025-09-22T16:00:00.000Z","stockId":2316,"sp":5.09},{"date":"2025-09-21T16:00:00.000Z","stockId":2316,"sp":5.33},{"date":"2025-09-18T16:00:00.000Z","stockId":2316,"sp":5.29},{"date":"2025-09-17T16:00:00.000Z","stockId":2316,"sp":5.33},{"date":"2025-09-16T16:00:00.000Z","stockId":2316,"sp":5.46},{"date":"2025-09-15T16:00:00.000Z","stockId":2316,"sp":5.41},{"date":"2025-09-14T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2025-09-11T16:00:00.000Z","stockId":2316,"sp":5.64},{"date":"2025-09-10T16:00:00.000Z","stockId":2316,"sp":5.74},{"date":"2025-09-09T16:00:00.000Z","stockId":2316,"sp":5.79},{"date":"2025-09-08T16:00:00.000Z","stockId":2316,"sp":5.65},{"date":"2025-09-07T16:00:00.000Z","stockId":2316,"sp":5.64},{"date":"2025-09-04T16:00:00.000Z","stockId":2316,"sp":5.7},{"date":"2025-09-03T16:00:00.000Z","stockId":2316,"sp":5.82},{"date":"2025-09-02T16:00:00.000Z","stockId":2316,"sp":5.8},{"date":"2025-09-01T16:00:00.000Z","stockId":2316,"sp":5.92},{"date":"2025-08-31T16:00:00.000Z","stockId":2316,"sp":6.1},{"date":"2025-08-28T16:00:00.000Z","stockId":2316,"sp":5.83},{"date":"2025-08-27T16:00:00.000Z","stockId":2316,"sp":5.93},{"date":"2025-08-26T16:00:00.000Z","stockId":2316,"sp":6.32},{"date":"2025-08-24T16:00:00.000Z","stockId":2316,"sp":6.59},{"date":"2025-08-21T16:00:00.000Z","stockId":2316,"sp":6.35},{"date":"2025-08-20T16:00:00.000Z","stockId":2316,"sp":6.16},{"date":"2025-08-19T16:00:00.000Z","stockId":2316,"sp":6.26},{"date":"2025-08-18T16:00:00.000Z","stockId":2316,"sp":6.1},{"date":"2025-08-17T16:00:00.000Z","stockId":2316,"sp":6.19},{"date":"2025-08-14T16:00:00.000Z","stockId":2316,"sp":6.2},{"date":"2025-08-13T16:00:00.000Z","stockId":2316,"sp":5.9},{"date":"2025-08-12T16:00:00.000Z","stockId":2316,"sp":5.97},{"date":"2025-08-11T16:00:00.000Z","stockId":2316,"sp":5.73},{"date":"2025-08-10T16:00:00.000Z","stockId":2316,"sp":5.48},{"date":"2025-08-07T16:00:00.000Z","stockId":2316,"sp":5.39},{"date":"2025-08-06T16:00:00.000Z","stockId":2316,"sp":5.37},{"date":"2025-08-05T16:00:00.000Z","stockId":2316,"sp":5.25},{"date":"2025-08-04T16:00:00.000Z","stockId":2316,"sp":5.34},{"date":"2025-08-03T16:00:00.000Z","stockId":2316,"sp":5.36},{"date":"2025-07-31T16:00:00.000Z","stockId":2316,"sp":5.28},{"date":"2025-07-30T16:00:00.000Z","stockId":2316,"sp":5.26},{"date":"2025-07-29T16:00:00.000Z","stockId":2316,"sp":5.16},{"date":"2025-07-28T16:00:00.000Z","stockId":2316,"sp":5.22},{"date":"2025-07-27T16:00:00.000Z","stockId":2316,"sp":5.27},{"date":"2025-07-24T16:00:00.000Z","stockId":2316,"sp":5.2},{"date":"2025-07-23T16:00:00.000Z","stockId":2316,"sp":5.07},{"date":"2025-07-22T16:00:00.000Z","stockId":2316,"sp":5.08},{"date":"2025-07-21T16:00:00.000Z","stockId":2316,"sp":5.03},{"date":"2025-07-20T16:00:00.000Z","stockId":2316,"sp":5.08},{"date":"2025-07-17T16:00:00.000Z","stockId":2316,"sp":5.02},{"date":"2025-07-16T16:00:00.000Z","stockId":2316,"sp":5.05},{"date":"2025-07-15T16:00:00.000Z","stockId":2316,"sp":5.15},{"date":"2025-07-14T16:00:00.000Z","stockId":2316,"sp":5.2},{"date":"2025-07-13T16:00:00.000Z","stockId":2316,"sp":5.33},{"date":"2025-07-10T16:00:00.000Z","stockId":2316,"sp":5.33},{"date":"2025-07-09T16:00:00.000Z","stockId":2316,"sp":5.37},{"date":"2025-07-08T16:00:00.000Z","stockId":2316,"sp":5.42},{"date":"2025-07-07T16:00:00.000Z","stockId":2316,"sp":5.48},{"date":"2025-07-06T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2025-07-03T16:00:00.000Z","stockId":2316,"sp":5.17},{"date":"2025-07-02T16:00:00.000Z","stockId":2316,"sp":5.14},{"date":"2025-07-01T16:00:00.000Z","stockId":2316,"sp":5.36},{"date":"2025-06-30T16:00:00.000Z","stockId":2316,"sp":5.34},{"date":"2025-06-29T16:00:00.000Z","stockId":2316,"sp":5.12},{"date":"2025-06-26T16:00:00.000Z","stockId":2316,"sp":4.99},{"date":"2025-06-25T16:00:00.000Z","stockId":2316,"sp":4.86},{"date":"2025-06-24T16:00:00.000Z","stockId":2316,"sp":4.91},{"date":"2025-06-23T16:00:00.000Z","stockId":2316,"sp":4.97},{"date":"2025-06-22T16:00:00.000Z","stockId":2316,"sp":4.86},{"date":"2025-06-19T16:00:00.000Z","stockId":2316,"sp":4.73},{"date":"2025-06-18T16:00:00.000Z","stockId":2316,"sp":4.89},{"date":"2025-06-17T16:00:00.000Z","stockId":2316,"sp":5.11},{"date":"2025-06-16T16:00:00.000Z","stockId":2316,"sp":5.11},{"date":"2025-06-15T16:00:00.000Z","stockId":2316,"sp":4.89},{"date":"2025-06-12T16:00:00.000Z","stockId":2316,"sp":4.81},{"date":"2025-06-11T16:00:00.000Z","stockId":2316,"sp":4.77},{"date":"2025-06-10T16:00:00.000Z","stockId":2316,"sp":4.74},{"date":"2025-06-09T16:00:00.000Z","stockId":2316,"sp":4.51},{"date":"2025-06-08T16:00:00.000Z","stockId":2316,"sp":4.56},{"date":"2025-06-05T16:00:00.000Z","stockId":2316,"sp":4.44},{"date":"2025-06-04T16:00:00.000Z","stockId":2316,"sp":4.23},{"date":"2025-06-03T16:00:00.000Z","stockId":2316,"sp":4.16},{"date":"2025-06-02T16:00:00.000Z","stockId":2316,"sp":4.13},{"date":"2025-05-29T16:00:00.000Z","stockId":2316,"sp":3.93},{"date":"2025-05-28T16:00:00.000Z","stockId":2316,"sp":3.91},{"date":"2025-05-27T16:00:00.000Z","stockId":2316,"sp":3.85},{"date":"2025-05-26T16:00:00.000Z","stockId":2316,"sp":3.91},{"date":"2025-05-25T16:00:00.000Z","stockId":2316,"sp":3.9},{"date":"2025-05-22T16:00:00.000Z","stockId":2316,"sp":3.87},{"date":"2025-05-21T16:00:00.000Z","stockId":2316,"sp":3.91},{"date":"2025-05-20T16:00:00.000Z","stockId":2316,"sp":3.99},{"date":"2025-05-19T16:00:00.000Z","stockId":2316,"sp":3.99},{"date":"2025-05-18T16:00:00.000Z","stockId":2316,"sp":3.91},{"date":"2025-05-15T16:00:00.000Z","stockId":2316,"sp":3.81},{"date":"2025-05-14T16:00:00.000Z","stockId":2316,"sp":3.87},{"date":"2025-05-13T16:00:00.000Z","stockId":2316,"sp":3.84},{"date":"2025-05-12T16:00:00.000Z","stockId":2316,"sp":3.73},{"date":"2025-05-11T16:00:00.000Z","stockId":2316,"sp":3.76},{"date":"2025-05-08T16:00:00.000Z","stockId":2316,"sp":3.67},{"date":"2025-05-07T16:00:00.000Z","stockId":2316,"sp":3.73},{"date":"2025-05-06T16:00:00.000Z","stockId":2316,"sp":3.69},{"date":"2025-05-05T16:00:00.000Z","stockId":2316,"sp":3.73},{"date":"2025-04-29T16:00:00.000Z","stockId":2316,"sp":3.66},{"date":"2025-04-28T16:00:00.000Z","stockId":2316,"sp":3.65},{"date":"2025-04-27T16:00:00.000Z","stockId":2316,"sp":3.67},{"date":"2025-04-24T16:00:00.000Z","stockId":2316,"sp":3.59},{"date":"2025-04-23T16:00:00.000Z","stockId":2316,"sp":3.49},{"date":"2025-04-22T16:00:00.000Z","stockId":2316,"sp":3.51},{"date":"2025-04-21T16:00:00.000Z","stockId":2316,"sp":3.51},{"date":"2025-04-20T16:00:00.000Z","stockId":2316,"sp":3.49},{"date":"2025-04-17T16:00:00.000Z","stockId":2316,"sp":3.47},{"date":"2025-04-16T16:00:00.000Z","stockId":2316,"sp":3.46},{"date":"2025-04-15T16:00:00.000Z","stockId":2316,"sp":3.4},{"date":"2025-04-14T16:00:00.000Z","stockId":2316,"sp":3.46},{"date":"2025-04-13T16:00:00.000Z","stockId":2316,"sp":3.39},{"date":"2025-04-10T16:00:00.000Z","stockId":2316,"sp":3.27},{"date":"2025-04-09T16:00:00.000Z","stockId":2316,"sp":3.27},{"date":"2025-04-08T16:00:00.000Z","stockId":2316,"sp":3.22},{"date":"2025-04-07T16:00:00.000Z","stockId":2316,"sp":3.25},{"date":"2025-04-06T16:00:00.000Z","stockId":2316,"sp":3.42},{"date":"2025-04-02T16:00:00.000Z","stockId":2316,"sp":3.6},{"date":"2025-04-01T16:00:00.000Z","stockId":2316,"sp":3.53},{"date":"2025-03-31T16:00:00.000Z","stockId":2316,"sp":3.49},{"date":"2025-03-30T16:00:00.000Z","stockId":2316,"sp":3.46},{"date":"2025-03-27T16:00:00.000Z","stockId":2316,"sp":3.47},{"date":"2025-03-26T16:00:00.000Z","stockId":2316,"sp":3.54},{"date":"2025-03-25T16:00:00.000Z","stockId":2316,"sp":3.52},{"date":"2025-03-24T16:00:00.000Z","stockId":2316,"sp":3.51},{"date":"2025-03-23T16:00:00.000Z","stockId":2316,"sp":3.5},{"date":"2025-03-20T16:00:00.000Z","stockId":2316,"sp":3.61},{"date":"2025-03-19T16:00:00.000Z","stockId":2316,"sp":3.71},{"date":"2025-03-18T16:00:00.000Z","stockId":2316,"sp":3.7},{"date":"2025-03-17T16:00:00.000Z","stockId":2316,"sp":3.75},{"date":"2025-03-16T16:00:00.000Z","stockId":2316,"sp":3.73},{"date":"2025-03-13T16:00:00.000Z","stockId":2316,"sp":3.7},{"date":"2025-03-12T16:00:00.000Z","stockId":2316,"sp":3.64},{"date":"2025-03-11T16:00:00.000Z","stockId":2316,"sp":3.66},{"date":"2025-03-10T16:00:00.000Z","stockId":2316,"sp":3.58},{"date":"2025-03-09T16:00:00.000Z","stockId":2316,"sp":3.53},{"date":"2025-03-06T16:00:00.000Z","stockId":2316,"sp":3.49},{"date":"2025-03-05T16:00:00.000Z","stockId":2316,"sp":3.55},{"date":"2025-03-04T16:00:00.000Z","stockId":2316,"sp":3.52},{"date":"2025-03-03T16:00:00.000Z","stockId":2316,"sp":3.55},{"date":"2025-03-02T16:00:00.000Z","stockId":2316,"sp":3.49},{"date":"2025-02-27T16:00:00.000Z","stockId":2316,"sp":3.51},{"date":"2025-02-26T16:00:00.000Z","stockId":2316,"sp":3.58},{"date":"2025-02-25T16:00:00.000Z","stockId":2316,"sp":3.59},{"date":"2025-02-24T16:00:00.000Z","stockId":2316,"sp":3.64},{"date":"2025-02-23T16:00:00.000Z","stockId":2316,"sp":3.64},{"date":"2025-02-20T16:00:00.000Z","stockId":2316,"sp":3.57},{"date":"2025-02-19T16:00:00.000Z","stockId":2316,"sp":3.63},{"date":"2025-02-18T16:00:00.000Z","stockId":2316,"sp":3.47},{"date":"2025-02-17T16:00:00.000Z","stockId":2316,"sp":3.46},{"date":"2025-02-16T16:00:00.000Z","stockId":2316,"sp":3.48},{"date":"2025-02-13T16:00:00.000Z","stockId":2316,"sp":3.46},{"date":"2025-02-12T16:00:00.000Z","stockId":2316,"sp":3.46},{"date":"2025-02-11T16:00:00.000Z","stockId":2316,"sp":3.52},{"date":"2025-02-10T16:00:00.000Z","stockId":2316,"sp":3.53},{"date":"2025-02-09T16:00:00.000Z","stockId":2316,"sp":3.47},{"date":"2025-02-06T16:00:00.000Z","stockId":2316,"sp":3.5},{"date":"2025-02-05T16:00:00.000Z","stockId":2316,"sp":3.48},{"date":"2025-02-04T16:00:00.000Z","stockId":2316,"sp":3.48},{"date":"2025-01-26T16:00:00.000Z","stockId":2316,"sp":3.42},{"date":"2025-01-23T16:00:00.000Z","stockId":2316,"sp":3.32},{"date":"2025-01-22T16:00:00.000Z","stockId":2316,"sp":3.33},{"date":"2025-01-21T16:00:00.000Z","stockId":2316,"sp":3.4},{"date":"2025-01-20T16:00:00.000Z","stockId":2316,"sp":3.38},{"date":"2025-01-19T16:00:00.000Z","stockId":2316,"sp":3.4},{"date":"2025-01-16T16:00:00.000Z","stockId":2316,"sp":3.25},{"date":"2025-01-15T16:00:00.000Z","stockId":2316,"sp":3.24},{"date":"2025-01-14T16:00:00.000Z","stockId":2316,"sp":3.23},{"date":"2025-01-13T16:00:00.000Z","stockId":2316,"sp":3.16},{"date":"2025-01-12T16:00:00.000Z","stockId":2316,"sp":3.01},{"date":"2025-01-09T16:00:00.000Z","stockId":2316,"sp":3.01},{"date":"2025-01-08T16:00:00.000Z","stockId":2316,"sp":3.08},{"date":"2025-01-07T16:00:00.000Z","stockId":2316,"sp":3.07},{"date":"2025-01-06T16:00:00.000Z","stockId":2316,"sp":3.07},{"date":"2025-01-05T16:00:00.000Z","stockId":2316,"sp":2.97},{"date":"2025-01-02T16:00:00.000Z","stockId":2316,"sp":3.1},{"date":"2025-01-01T16:00:00.000Z","stockId":2316,"sp":3.18},{"date":"2024-12-30T16:00:00.000Z","stockId":2316,"sp":3.25},{"date":"2024-12-29T16:00:00.000Z","stockId":2316,"sp":3.32},{"date":"2024-12-26T16:00:00.000Z","stockId":2316,"sp":3.34},{"date":"2024-12-25T16:00:00.000Z","stockId":2316,"sp":3.32},{"date":"2024-12-24T16:00:00.000Z","stockId":2316,"sp":3.16},{"date":"2024-12-23T16:00:00.000Z","stockId":2316,"sp":3.33},{"date":"2024-12-22T16:00:00.000Z","stockId":2316,"sp":3.43},{"date":"2024-12-19T16:00:00.000Z","stockId":2316,"sp":3.61},{"date":"2024-12-18T16:00:00.000Z","stockId":2316,"sp":3.52},{"date":"2024-12-17T16:00:00.000Z","stockId":2316,"sp":3.56},{"date":"2024-12-16T16:00:00.000Z","stockId":2316,"sp":3.53},{"date":"2024-12-15T16:00:00.000Z","stockId":2316,"sp":3.68},{"date":"2024-12-12T16:00:00.000Z","stockId":2316,"sp":3.62},{"date":"2024-12-11T16:00:00.000Z","stockId":2316,"sp":3.69},{"date":"2024-12-10T16:00:00.000Z","stockId":2316,"sp":3.64},{"date":"2024-12-09T16:00:00.000Z","stockId":2316,"sp":3.47},{"date":"2024-12-08T16:00:00.000Z","stockId":2316,"sp":3.5},{"date":"2024-12-05T16:00:00.000Z","stockId":2316,"sp":3.41},{"date":"2024-12-04T16:00:00.000Z","stockId":2316,"sp":3.34},{"date":"2024-12-03T16:00:00.000Z","stockId":2316,"sp":3.26},{"date":"2024-12-02T16:00:00.000Z","stockId":2316,"sp":3.36},{"date":"2024-12-01T16:00:00.000Z","stockId":2316,"sp":3.38},{"date":"2024-11-28T16:00:00.000Z","stockId":2316,"sp":3.33},{"date":"2024-11-27T16:00:00.000Z","stockId":2316,"sp":3.34},{"date":"2024-11-26T16:00:00.000Z","stockId":2316,"sp":3.35},{"date":"2024-11-25T16:00:00.000Z","stockId":2316,"sp":3.38},{"date":"2024-11-24T16:00:00.000Z","stockId":2316,"sp":3.35},{"date":"2024-11-21T16:00:00.000Z","stockId":2316,"sp":3.27},{"date":"2024-11-20T16:00:00.000Z","stockId":2316,"sp":3.3},{"date":"2024-11-19T16:00:00.000Z","stockId":2316,"sp":3.2},{"date":"2024-11-18T16:00:00.000Z","stockId":2316,"sp":3.12},{"date":"2024-11-17T16:00:00.000Z","stockId":2316,"sp":3.09},{"date":"2024-11-14T16:00:00.000Z","stockId":2316,"sp":3.25},{"date":"2024-11-13T16:00:00.000Z","stockId":2316,"sp":3.34},{"date":"2024-11-12T16:00:00.000Z","stockId":2316,"sp":3.29},{"date":"2024-11-11T16:00:00.000Z","stockId":2316,"sp":3.42},{"date":"2024-11-10T16:00:00.000Z","stockId":2316,"sp":3.43},{"date":"2024-11-07T16:00:00.000Z","stockId":2316,"sp":3.31},{"date":"2024-11-06T16:00:00.000Z","stockId":2316,"sp":3.4},{"date":"2024-11-05T16:00:00.000Z","stockId":2316,"sp":3.29},{"date":"2024-11-04T16:00:00.000Z","stockId":2316,"sp":3.24},{"date":"2024-11-03T16:00:00.000Z","stockId":2316,"sp":3.16},{"date":"2024-10-31T16:00:00.000Z","stockId":2316,"sp":3.15},{"date":"2024-10-30T16:00:00.000Z","stockId":2316,"sp":3.32},{"date":"2024-10-29T16:00:00.000Z","stockId":2316,"sp":3.16},{"date":"2024-10-28T16:00:00.000Z","stockId":2316,"sp":3.01},{"date":"2024-10-27T16:00:00.000Z","stockId":2316,"sp":3.16},{"date":"2024-10-24T16:00:00.000Z","stockId":2316,"sp":3.01},{"date":"2024-10-23T16:00:00.000Z","stockId":2316,"sp":2.91},{"date":"2024-10-22T16:00:00.000Z","stockId":2316,"sp":2.88},{"date":"2024-10-21T16:00:00.000Z","stockId":2316,"sp":2.78},{"date":"2024-10-20T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-10-17T16:00:00.000Z","stockId":2316,"sp":2.68},{"date":"2024-10-16T16:00:00.000Z","stockId":2316,"sp":2.66},{"date":"2024-10-15T16:00:00.000Z","stockId":2316,"sp":2.7},{"date":"2024-10-14T16:00:00.000Z","stockId":2316,"sp":2.72},{"date":"2024-10-13T16:00:00.000Z","stockId":2316,"sp":2.75},{"date":"2024-10-10T16:00:00.000Z","stockId":2316,"sp":2.72},{"date":"2024-10-09T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-10-08T16:00:00.000Z","stockId":2316,"sp":2.81},{"date":"2024-10-07T16:00:00.000Z","stockId":2316,"sp":2.96},{"date":"2024-09-29T16:00:00.000Z","stockId":2316,"sp":2.9},{"date":"2024-09-26T16:00:00.000Z","stockId":2316,"sp":2.76},{"date":"2024-09-25T16:00:00.000Z","stockId":2316,"sp":2.72},{"date":"2024-09-24T16:00:00.000Z","stockId":2316,"sp":2.7},{"date":"2024-09-23T16:00:00.000Z","stockId":2316,"sp":2.68},{"date":"2024-09-22T16:00:00.000Z","stockId":2316,"sp":2.63},{"date":"2024-09-19T16:00:00.000Z","stockId":2316,"sp":2.67},{"date":"2024-09-18T16:00:00.000Z","stockId":2316,"sp":2.7},{"date":"2024-09-17T16:00:00.000Z","stockId":2316,"sp":2.68},{"date":"2024-09-12T16:00:00.000Z","stockId":2316,"sp":2.66},{"date":"2024-09-11T16:00:00.000Z","stockId":2316,"sp":2.63},{"date":"2024-09-10T16:00:00.000Z","stockId":2316,"sp":2.62},{"date":"2024-09-09T16:00:00.000Z","stockId":2316,"sp":2.65},{"date":"2024-09-08T16:00:00.000Z","stockId":2316,"sp":2.65},{"date":"2024-09-05T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-09-04T16:00:00.000Z","stockId":2316,"sp":2.68},{"date":"2024-09-03T16:00:00.000Z","stockId":2316,"sp":2.66},{"date":"2024-09-02T16:00:00.000Z","stockId":2316,"sp":2.79},{"date":"2024-09-01T16:00:00.000Z","stockId":2316,"sp":2.71},{"date":"2024-08-29T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-08-28T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-08-27T16:00:00.000Z","stockId":2316,"sp":2.74},{"date":"2024-08-26T16:00:00.000Z","stockId":2316,"sp":2.61},{"date":"2024-08-25T16:00:00.000Z","stockId":2316,"sp":2.65},{"date":"2024-08-22T16:00:00.000Z","stockId":2316,"sp":2.67},{"date":"2024-08-21T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-08-20T16:00:00.000Z","stockId":2316,"sp":2.67},{"date":"2024-08-19T16:00:00.000Z","stockId":2316,"sp":2.6},{"date":"2024-08-18T16:00:00.000Z","stockId":2316,"sp":2.67},{"date":"2024-08-15T16:00:00.000Z","stockId":2316,"sp":2.68},{"date":"2024-08-14T16:00:00.000Z","stockId":2316,"sp":2.69},{"date":"2024-08-13T16:00:00.000Z","stockId":2316,"sp":2.73},{"date":"2024-08-12T16:00:00.000Z","stockId":2316,"sp":2.6},{"date":"2024-08-11T16:00:00.000Z","stockId":2316,"sp":2.73},{"date":"2024-08-08T16:00:00.000Z","stockId":2316,"sp":2.87},{"date":"2024-08-07T16:00:00.000Z","stockId":2316,"sp":2.84},{"date":"2024-08-06T16:00:00.000Z","stockId":2316,"sp":2.99},{"date":"2024-08-05T16:00:00.000Z","stockId":2316,"sp":3.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2316,"sp":3.32},{"date":"2024-07-31T16:00:00.000Z","stockId":2316,"sp":3.43},{"date":"2024-07-30T16:00:00.000Z","stockId":2316,"sp":3.24},{"date":"2024-07-29T16:00:00.000Z","stockId":2316,"sp":3.12},{"date":"2024-07-28T16:00:00.000Z","stockId":2316,"sp":3.12},{"date":"2024-07-25T16:00:00.000Z","stockId":2316,"sp":3.06},{"date":"2024-07-24T16:00:00.000Z","stockId":2316,"sp":3.06},{"date":"2024-07-23T16:00:00.000Z","stockId":2316,"sp":3},{"date":"2024-07-22T16:00:00.000Z","stockId":2316,"sp":3.04},{"date":"2024-07-21T16:00:00.000Z","stockId":2316,"sp":3.14},{"date":"2024-07-18T16:00:00.000Z","stockId":2316,"sp":3.01},{"date":"2024-07-17T16:00:00.000Z","stockId":2316,"sp":2.98},{"date":"2024-07-16T16:00:00.000Z","stockId":2316,"sp":3},{"date":"2024-07-15T16:00:00.000Z","stockId":2316,"sp":3.07},{"date":"2024-07-14T16:00:00.000Z","stockId":2316,"sp":3.04},{"date":"2024-07-11T16:00:00.000Z","stockId":2316,"sp":3.11},{"date":"2024-07-10T16:00:00.000Z","stockId":2316,"sp":3.12},{"date":"2024-07-09T16:00:00.000Z","stockId":2316,"sp":2.96},{"date":"2024-07-08T16:00:00.000Z","stockId":2316,"sp":3},{"date":"2024-07-07T16:00:00.000Z","stockId":2316,"sp":2.98},{"date":"2024-07-04T16:00:00.000Z","stockId":2316,"sp":3.11},{"date":"2024-07-03T16:00:00.000Z","stockId":2316,"sp":3.04},{"date":"2024-07-02T16:00:00.000Z","stockId":2316,"sp":3.13},{"date":"2024-07-01T16:00:00.000Z","stockId":2316,"sp":3.2},{"date":"2024-06-30T16:00:00.000Z","stockId":2316,"sp":3.08},{"date":"2024-06-27T16:00:00.000Z","stockId":2316,"sp":3.11},{"date":"2024-06-26T16:00:00.000Z","stockId":2316,"sp":3.19},{"sp":3.17,"stockId":2316,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.01,"stockId":2316,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.03,"stockId":2316,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.12,"stockId":2316,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.17,"stockId":2316,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.31,"stockId":2316,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.37,"stockId":2316,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.26,"stockId":2316,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.21,"stockId":2316,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.2,"stockId":2316,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.27,"stockId":2316,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.09,"stockId":2316,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.14,"stockId":2316,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.99,"stockId":2316,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.17,"stockId":2316,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.34,"stockId":2316,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.51,"stockId":2316,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.58,"stockId":2316,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.55,"stockId":2316,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.67,"stockId":2316,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.62,"stockId":2316,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.72,"stockId":2316,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.71,"stockId":2316,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.69,"stockId":2316,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.76,"stockId":2316,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.75,"stockId":2316,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.81,"stockId":2316,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.99,"stockId":2316,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.03,"stockId":2316,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.88,"stockId":2316,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.87,"stockId":2316,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.88,"stockId":2316,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2316,"sp":4.1},{"date":"2024-05-08T16:00:00.000Z","stockId":2316,"sp":4.2},{"date":"2024-05-07T16:00:00.000Z","stockId":2316,"sp":4.27},{"date":"2024-05-06T16:00:00.000Z","stockId":2316,"sp":4.31},{"date":"2024-05-05T16:00:00.000Z","stockId":2316,"sp":4.11},{"date":"2024-04-29T16:00:00.000Z","stockId":2316,"sp":3.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2316,"sp":3.92},{"date":"2024-04-25T16:00:00.000Z","stockId":2316,"sp":3.75},{"date":"2024-04-24T16:00:00.000Z","stockId":2316,"sp":3.66},{"date":"2024-04-23T16:00:00.000Z","stockId":2316,"sp":3.65},{"date":"2024-04-22T16:00:00.000Z","stockId":2316,"sp":3.44},{"date":"2024-04-21T16:00:00.000Z","stockId":2316,"sp":3.37},{"date":"2024-04-18T16:00:00.000Z","stockId":2316,"sp":3.45},{"date":"2024-04-17T16:00:00.000Z","stockId":2316,"sp":3.52},{"date":"2024-04-16T16:00:00.000Z","stockId":2316,"sp":3.54},{"date":"2024-04-15T16:00:00.000Z","stockId":2316,"sp":3.29},{"date":"2024-04-14T16:00:00.000Z","stockId":2316,"sp":3.66},{"date":"2024-04-11T16:00:00.000Z","stockId":2316,"sp":3.94},{"date":"2024-04-10T16:00:00.000Z","stockId":2316,"sp":4},{"date":"2024-04-09T16:00:00.000Z","stockId":2316,"sp":3.99},{"date":"2024-04-08T16:00:00.000Z","stockId":2316,"sp":4.15},{"date":"2024-04-07T16:00:00.000Z","stockId":2316,"sp":4.11},{"date":"2024-04-02T16:00:00.000Z","stockId":2316,"sp":4.24},{"date":"2024-04-01T16:00:00.000Z","stockId":2316,"sp":4.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2316,"sp":4.46},{"date":"2024-03-28T16:00:00.000Z","stockId":2316,"sp":4.4},{"date":"2024-03-27T16:00:00.000Z","stockId":2316,"sp":4.39},{"date":"2024-03-26T16:00:00.000Z","stockId":2316,"sp":4.21},{"date":"2024-03-25T16:00:00.000Z","stockId":2316,"sp":4.51},{"date":"2024-03-24T16:00:00.000Z","stockId":2316,"sp":4.74},{"date":"2024-03-21T16:00:00.000Z","stockId":2316,"sp":5},{"date":"2024-03-20T16:00:00.000Z","stockId":2316,"sp":4.68},{"date":"2024-03-19T16:00:00.000Z","stockId":2316,"sp":4.65},{"date":"2024-03-18T16:00:00.000Z","stockId":2316,"sp":4.54},{"date":"2024-03-17T16:00:00.000Z","stockId":2316,"sp":4.66},{"date":"2024-03-14T16:00:00.000Z","stockId":2316,"sp":4.59},{"date":"2024-03-13T16:00:00.000Z","stockId":2316,"sp":4.66},{"date":"2024-03-12T16:00:00.000Z","stockId":2316,"sp":4.71},{"date":"2024-03-11T16:00:00.000Z","stockId":2316,"sp":4.48},{"date":"2024-03-10T16:00:00.000Z","stockId":2316,"sp":4.35},{"date":"2024-03-07T16:00:00.000Z","stockId":2316,"sp":4.31},{"date":"2024-03-06T16:00:00.000Z","stockId":2316,"sp":4.29},{"date":"2024-03-05T16:00:00.000Z","stockId":2316,"sp":4.42},{"date":"2024-03-04T16:00:00.000Z","stockId":2316,"sp":4.43},{"date":"2024-03-03T16:00:00.000Z","stockId":2316,"sp":4.72},{"date":"2024-02-29T16:00:00.000Z","stockId":2316,"sp":4.61},{"date":"2024-02-28T16:00:00.000Z","stockId":2316,"sp":5.1},{"date":"2024-02-27T16:00:00.000Z","stockId":2316,"sp":4.92},{"date":"2024-02-26T16:00:00.000Z","stockId":2316,"sp":4.47},{"date":"2024-02-25T16:00:00.000Z","stockId":2316,"sp":4.06},{"date":"2024-02-22T16:00:00.000Z","stockId":2316,"sp":3.69},{"date":"2024-02-21T16:00:00.000Z","stockId":2316,"sp":3.53},{"date":"2024-02-20T16:00:00.000Z","stockId":2316,"sp":3.31},{"date":"2024-02-19T16:00:00.000Z","stockId":2316,"sp":3.34},{"date":"2024-02-18T16:00:00.000Z","stockId":2316,"sp":3.04},{"date":"2024-02-07T16:00:00.000Z","stockId":2316,"sp":2.86},{"date":"2024-02-06T16:00:00.000Z","stockId":2316,"sp":2.68},{"date":"2024-02-05T16:00:00.000Z","stockId":2316,"sp":2.98},{"date":"2024-02-04T16:00:00.000Z","stockId":2316,"sp":3.31},{"date":"2024-02-01T16:00:00.000Z","stockId":2316,"sp":3.68},{"date":"2024-01-31T16:00:00.000Z","stockId":2316,"sp":3.86},{"date":"2024-01-30T16:00:00.000Z","stockId":2316,"sp":3.98},{"date":"2024-01-29T16:00:00.000Z","stockId":2316,"sp":4.27},{"date":"2024-01-28T16:00:00.000Z","stockId":2316,"sp":4.54},{"date":"2024-01-25T16:00:00.000Z","stockId":2316,"sp":4.78},{"date":"2024-01-24T16:00:00.000Z","stockId":2316,"sp":4.76},{"date":"2024-01-23T16:00:00.000Z","stockId":2316,"sp":4.65},{"date":"2024-01-22T16:00:00.000Z","stockId":2316,"sp":4.54},{"date":"2024-01-21T16:00:00.000Z","stockId":2316,"sp":4.57},{"date":"2024-01-18T16:00:00.000Z","stockId":2316,"sp":4.84},{"date":"2024-01-17T16:00:00.000Z","stockId":2316,"sp":4.99},{"date":"2024-01-16T16:00:00.000Z","stockId":2316,"sp":5.09},{"date":"2024-01-15T16:00:00.000Z","stockId":2316,"sp":5.14},{"date":"2024-01-14T16:00:00.000Z","stockId":2316,"sp":5.1},{"date":"2024-01-11T16:00:00.000Z","stockId":2316,"sp":5.17},{"date":"2024-01-10T16:00:00.000Z","stockId":2316,"sp":5.22},{"date":"2024-01-09T16:00:00.000Z","stockId":2316,"sp":5.05},{"date":"2024-01-08T16:00:00.000Z","stockId":2316,"sp":5.17},{"date":"2024-01-07T16:00:00.000Z","stockId":2316,"sp":5.13},{"date":"2024-01-04T16:00:00.000Z","stockId":2316,"sp":5.15},{"date":"2024-01-03T16:00:00.000Z","stockId":2316,"sp":5.22},{"date":"2024-01-02T16:00:00.000Z","stockId":2316,"sp":5.27},{"date":"2024-01-01T16:00:00.000Z","stockId":2316,"sp":5.26},{"date":"2023-12-28T16:00:00.000Z","stockId":2316,"sp":5.21},{"date":"2023-12-27T16:00:00.000Z","stockId":2316,"sp":5.17},{"date":"2023-12-26T16:00:00.000Z","stockId":2316,"sp":5.02},{"date":"2023-12-25T16:00:00.000Z","stockId":2316,"sp":5.04},{"date":"2023-12-24T16:00:00.000Z","stockId":2316,"sp":5.12},{"date":"2023-12-21T16:00:00.000Z","stockId":2316,"sp":5.09},{"date":"2023-12-20T16:00:00.000Z","stockId":2316,"sp":5.29},{"date":"2023-12-19T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2023-12-18T16:00:00.000Z","stockId":2316,"sp":5.26},{"date":"2023-12-17T16:00:00.000Z","stockId":2316,"sp":5.12},{"date":"2023-12-14T16:00:00.000Z","stockId":2316,"sp":5.69},{"date":"2023-12-13T16:00:00.000Z","stockId":2316,"sp":6.32},{"date":"2023-12-12T16:00:00.000Z","stockId":2316,"sp":6.45},{"date":"2023-12-11T16:00:00.000Z","stockId":2316,"sp":6.6},{"date":"2023-12-10T16:00:00.000Z","stockId":2316,"sp":6.55},{"date":"2023-12-07T16:00:00.000Z","stockId":2316,"sp":6.4},{"date":"2023-12-06T16:00:00.000Z","stockId":2316,"sp":6.61},{"date":"2023-12-05T16:00:00.000Z","stockId":2316,"sp":6.01},{"date":"2023-12-04T16:00:00.000Z","stockId":2316,"sp":6.15},{"date":"2023-12-03T16:00:00.000Z","stockId":2316,"sp":6.31},{"date":"2023-11-30T16:00:00.000Z","stockId":2316,"sp":6.32},{"date":"2023-11-29T16:00:00.000Z","stockId":2316,"sp":6.16},{"date":"2023-11-28T16:00:00.000Z","stockId":2316,"sp":6.27},{"date":"2023-11-27T16:00:00.000Z","stockId":2316,"sp":6.39},{"date":"2023-11-26T16:00:00.000Z","stockId":2316,"sp":6.1},{"date":"2023-11-23T16:00:00.000Z","stockId":2316,"sp":6.07},{"date":"2023-11-22T16:00:00.000Z","stockId":2316,"sp":6.16},{"date":"2023-11-21T16:00:00.000Z","stockId":2316,"sp":6.1},{"date":"2023-11-20T16:00:00.000Z","stockId":2316,"sp":6.16},{"date":"2023-11-19T16:00:00.000Z","stockId":2316,"sp":6.26},{"date":"2023-11-16T16:00:00.000Z","stockId":2316,"sp":6.22},{"date":"2023-11-15T16:00:00.000Z","stockId":2316,"sp":6.31},{"date":"2023-11-14T16:00:00.000Z","stockId":2316,"sp":6.27},{"date":"2023-11-13T16:00:00.000Z","stockId":2316,"sp":6.2},{"date":"2023-11-12T16:00:00.000Z","stockId":2316,"sp":6.05},{"date":"2023-11-09T16:00:00.000Z","stockId":2316,"sp":5.93},{"date":"2023-11-08T16:00:00.000Z","stockId":2316,"sp":6.03},{"date":"2023-11-07T16:00:00.000Z","stockId":2316,"sp":6.1},{"date":"2023-11-06T16:00:00.000Z","stockId":2316,"sp":6.12},{"date":"2023-11-05T16:00:00.000Z","stockId":2316,"sp":6.04},{"date":"2023-11-02T16:00:00.000Z","stockId":2316,"sp":5.77},{"date":"2023-11-01T16:00:00.000Z","stockId":2316,"sp":5.8},{"date":"2023-10-31T16:00:00.000Z","stockId":2316,"sp":6.01},{"date":"2023-10-30T16:00:00.000Z","stockId":2316,"sp":5.92},{"date":"2023-10-29T16:00:00.000Z","stockId":2316,"sp":6.31},{"date":"2023-10-26T16:00:00.000Z","stockId":2316,"sp":6.72},{"date":"2023-10-25T16:00:00.000Z","stockId":2316,"sp":7.01},{"date":"2023-10-24T16:00:00.000Z","stockId":2316,"sp":6.37},{"date":"2023-10-23T16:00:00.000Z","stockId":2316,"sp":6.23},{"date":"2023-10-22T16:00:00.000Z","stockId":2316,"sp":6.52},{"date":"2023-10-19T16:00:00.000Z","stockId":2316,"sp":6.27},{"date":"2023-10-18T16:00:00.000Z","stockId":2316,"sp":5.7},{"date":"2023-10-17T16:00:00.000Z","stockId":2316,"sp":6.12},{"date":"2023-10-16T16:00:00.000Z","stockId":2316,"sp":5.56},{"date":"2023-10-15T16:00:00.000Z","stockId":2316,"sp":5.05},{"date":"2023-10-12T16:00:00.000Z","stockId":2316,"sp":5.05},{"date":"2023-10-11T16:00:00.000Z","stockId":2316,"sp":5.11},{"date":"2023-10-10T16:00:00.000Z","stockId":2316,"sp":5.11},{"date":"2023-10-09T16:00:00.000Z","stockId":2316,"sp":5.15},{"date":"2023-10-08T16:00:00.000Z","stockId":2316,"sp":5.13},{"date":"2023-09-27T16:00:00.000Z","stockId":2316,"sp":5.15},{"date":"2023-09-26T16:00:00.000Z","stockId":2316,"sp":4.99},{"date":"2023-09-25T16:00:00.000Z","stockId":2316,"sp":4.92},{"date":"2023-09-24T16:00:00.000Z","stockId":2316,"sp":4.87},{"date":"2023-09-21T16:00:00.000Z","stockId":2316,"sp":5},{"date":"2023-09-20T16:00:00.000Z","stockId":2316,"sp":4.86},{"date":"2023-09-19T16:00:00.000Z","stockId":2316,"sp":4.93},{"date":"2023-09-18T16:00:00.000Z","stockId":2316,"sp":4.91},{"date":"2023-09-17T16:00:00.000Z","stockId":2316,"sp":5.03},{"date":"2023-09-14T16:00:00.000Z","stockId":2316,"sp":4.98},{"date":"2023-09-13T16:00:00.000Z","stockId":2316,"sp":5.02},{"date":"2023-09-12T16:00:00.000Z","stockId":2316,"sp":5.04},{"date":"2023-09-11T16:00:00.000Z","stockId":2316,"sp":5.08},{"date":"2023-09-10T16:00:00.000Z","stockId":2316,"sp":5.2},{"date":"2023-09-07T16:00:00.000Z","stockId":2316,"sp":5.06},{"date":"2023-09-06T16:00:00.000Z","stockId":2316,"sp":5.1},{"date":"2023-09-05T16:00:00.000Z","stockId":2316,"sp":5.2},{"date":"2023-09-04T16:00:00.000Z","stockId":2316,"sp":5.4},{"date":"2023-09-03T16:00:00.000Z","stockId":2316,"sp":5.55},{"date":"2023-08-31T16:00:00.000Z","stockId":2316,"sp":5.46},{"date":"2023-08-30T16:00:00.000Z","stockId":2316,"sp":5.5},{"date":"2023-08-29T16:00:00.000Z","stockId":2316,"sp":5.74},{"date":"2023-08-28T16:00:00.000Z","stockId":2316,"sp":5.68},{"date":"2023-08-27T16:00:00.000Z","stockId":2316,"sp":5.45},{"date":"2023-08-24T16:00:00.000Z","stockId":2316,"sp":5.55},{"date":"2023-08-23T16:00:00.000Z","stockId":2316,"sp":5.93},{"date":"2023-08-22T16:00:00.000Z","stockId":2316,"sp":5.83},{"date":"2023-08-21T16:00:00.000Z","stockId":2316,"sp":6.05},{"date":"2023-08-20T16:00:00.000Z","stockId":2316,"sp":5.83},{"date":"2023-08-17T16:00:00.000Z","stockId":2316,"sp":5.3},{"date":"2023-08-16T16:00:00.000Z","stockId":2316,"sp":5.54},{"date":"2023-08-15T16:00:00.000Z","stockId":2316,"sp":5.42},{"date":"2023-08-14T16:00:00.000Z","stockId":2316,"sp":5.52},{"date":"2023-08-13T16:00:00.000Z","stockId":2316,"sp":5.57},{"date":"2023-08-10T16:00:00.000Z","stockId":2316,"sp":5.44},{"date":"2023-08-09T16:00:00.000Z","stockId":2316,"sp":5.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2316,"sp":5.7},{"date":"2023-08-07T16:00:00.000Z","stockId":2316,"sp":5.65},{"date":"2023-08-06T16:00:00.000Z","stockId":2316,"sp":5.88},{"date":"2023-08-03T16:00:00.000Z","stockId":2316,"sp":5.88},{"date":"2023-08-02T16:00:00.000Z","stockId":2316,"sp":5.64},{"date":"2023-08-01T16:00:00.000Z","stockId":2316,"sp":5.45},{"date":"2023-07-31T16:00:00.000Z","stockId":2316,"sp":5.45},{"date":"2023-07-30T16:00:00.000Z","stockId":2316,"sp":5.71},{"date":"2023-07-27T16:00:00.000Z","stockId":2316,"sp":5.88},{"date":"2023-07-26T16:00:00.000Z","stockId":2316,"sp":5.81},{"date":"2023-07-25T16:00:00.000Z","stockId":2316,"sp":6.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2316,"sp":7.03},{"date":"2023-07-23T16:00:00.000Z","stockId":2316,"sp":6.39},{"date":"2023-07-20T16:00:00.000Z","stockId":2316,"sp":5.81},{"date":"2023-07-19T16:00:00.000Z","stockId":2316,"sp":6.45},{"date":"2023-07-18T16:00:00.000Z","stockId":2316,"sp":5.86},{"date":"2023-07-17T16:00:00.000Z","stockId":2316,"sp":5.33},{"date":"2023-07-16T16:00:00.000Z","stockId":2316,"sp":5.56},{"date":"2023-07-13T16:00:00.000Z","stockId":2316,"sp":5.54},{"date":"2023-07-12T16:00:00.000Z","stockId":2316,"sp":5.04},{"date":"2023-07-11T16:00:00.000Z","stockId":2316,"sp":5.09},{"date":"2023-07-10T16:00:00.000Z","stockId":2316,"sp":5.07},{"date":"2023-07-09T16:00:00.000Z","stockId":2316,"sp":4.83},{"date":"2023-07-06T16:00:00.000Z","stockId":2316,"sp":4.92},{"date":"2023-07-05T16:00:00.000Z","stockId":2316,"sp":5.06},{"date":"2023-07-04T16:00:00.000Z","stockId":2316,"sp":4.97},{"date":"2023-07-03T16:00:00.000Z","stockId":2316,"sp":4.88},{"date":"2023-07-02T16:00:00.000Z","stockId":2316,"sp":4.94},{"date":"2023-06-29T16:00:00.000Z","stockId":2316,"sp":4.82},{"date":"2023-06-28T16:00:00.000Z","stockId":2316,"sp":4.79},{"date":"2023-06-27T16:00:00.000Z","stockId":2316,"sp":4.77},{"date":"2023-06-26T16:00:00.000Z","stockId":2316,"sp":4.64},{"date":"2023-06-25T16:00:00.000Z","stockId":2316,"sp":4.22},{"date":"2023-06-20T16:00:00.000Z","stockId":2316,"sp":4.42},{"date":"2023-06-19T16:00:00.000Z","stockId":2316,"sp":4.64},{"date":"2023-06-18T16:00:00.000Z","stockId":2316,"sp":4.76},{"date":"2023-06-15T16:00:00.000Z","stockId":2316,"sp":4.69},{"date":"2023-06-14T16:00:00.000Z","stockId":2316,"sp":4.64},{"date":"2023-06-13T16:00:00.000Z","stockId":2316,"sp":4.77},{"date":"2023-06-12T16:00:00.000Z","stockId":2316,"sp":4.63},{"date":"2023-06-11T16:00:00.000Z","stockId":2316,"sp":4.52},{"date":"2023-06-08T16:00:00.000Z","stockId":2316,"sp":4.46}],"dateFlag":"day"}