window.pageData = {"stock":{"_id":2320,"stockCode":"002320","exchange":"sz","market":"a","stockType":"company","followedNum":273,"ipoDate":"2009-12-15T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":21,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2320,"memoNum":5,"establishDate":"2002-12-05T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"海峡股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hxgf","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[],"province":{"shortName":"海南"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000420601,"stockCode":"420601","name":"航运","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420601,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":12.895007035373684},"pb":{"mcw":1.4151503057451735},"ps_ttm":{"mcw":1.6978825766985406},"dyr":{"mcw":0.03965919915479759}},"staticDividendYieldRatio":0.0396598151850104},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000303,"stockCode":"C0303","exchange":"sz","stockType":"industry","source":"cni","tickerId":303,"name":"运输"},{"_id":2000000030303,"stockCode":"C030303","exchange":"sz","stockType":"industry","source":"cni","tickerId":30303,"name":"水上运输"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420600,"stockCode":"420600","name":"航运","stockType":"industry","exchange":"sw","tickerId":420600,"source":"sw"},{"_id":2010000420601,"stockCode":"420601","name":"航运","stockType":"industry","exchange":"sw","tickerId":420601,"source":"sw"}],"sw_2021":[{"_id":2020000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw_2021","tickerId":420000,"source":"sw_2021"},{"_id":2020000421100,"stockCode":"421100","name":"航运港口","stockType":"industry","exchange":"sw_2021","tickerId":421100,"source":"sw_2021"},{"_id":2020000421101,"stockCode":"421101","name":"航运","stockType":"industry","exchange":"sw_2021","tickerId":421101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.0103},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.0044},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0017},{"_id":1000000932420,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932420","tickerId":932420,"source":"csi","name":"智选船舶产业","weighting":0.00159},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0011},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0008},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0007},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0006},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00056},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00055},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0003},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0003},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00023},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0001},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hnss.net.cn","companyName":"海南海峡航运股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2320,"type":"tr_dri","cagr_p_r_fs":0.04973202416203715,"cagr_p_r_fys":-0.403868413914527,"cagr_p_r_y1":0.22549348017908954,"cagr_p_r_y3":0.06269205609350492,"cagr_p_r_y5":0.05562562089164902,"p_r_fs":1.2241858759194066,"cagr_p_r_d30":-0.15258215962441368,"cagr_p_r_d60":-0.13322324938348717,"cagr_p_r_d90":-0.27523262710687213,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2009-12-15T16:00:00.000Z","cagr_p_r_y10":0.09646469527143786,"cagr_p_r_d14":-0.08953341740227005,"cagr_p_r_d7":-0.05249343832021014},"shnc":{"stockId":2320,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":84275,"shnc_rld":"2026-05-19T16:00:00.000Z","shnc_rln":80000,"shnc_q1":-0.2921576697267741,"shnc_q2":0.603375126044025,"shnc_y1":0.8181818181818182,"shnc_w2":-0.013513513513513514,"shnc_w4":-0.013513513513513514,"shnc_w8":-0.013513513513513514,"shnc_w12":-0.013513513513513514,"shnc_d20":0,"shnc_d30":-0.024390243902439025,"shnc_d60":-0.058823529411764705,"shnc_d90":-0.1836734693877551,"shnc_q3":1.0681489116297334,"shnc_d10":-0.012345679012345678,"shnc_y2":1.2857142857142858},"ple":{"stockId":2320,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2320,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.027,"mtaslb":241847506,"mtaslb_mc_r":0.01498207113625719,"mtaslb_fbc":-10154260,"mtaslb_fb":240638878,"mtaslb_smc":-12700,"mtaslb_sb":1208628,"fb_mc_rc_d1":-0.0006290403741275336,"fb_mc_rc_d5":-0.00016620911496927217,"fb_mc_rc_d20":-0.002154430646829532,"fb_mc_rc_d60":-0.008420894083862552,"fb_mc_rc_d120":-0.01979035463617293,"sb_mc_rc_d1":5.079871887367162e-7,"sb_mc_rc_d5":0.0000087723195107169,"sb_mc_rc_d20":0.000018262211971791847,"sb_mc_rc_d60":0.000057417272774944995,"sb_mc_rc_d120":0.00001413673178451066,"npa_o_f_d1":-10154260,"npa_o_f_d120":-424437658,"npa_o_f_d20":-34846564,"npa_o_f_d5":-2241084,"npa_o_f_d60":-158718798,"fb_mc_rc_d240":-0.003131384569366843,"npa_o_f_d240":-70884587},"mm_ha":{"stockId":2320,"type":"mm_ha","mm_sh":35077014,"mm_sha":300259240,"mm_sh_cap_r":0.01568881187117734,"spc":-0.0645,"mm_shc_v_r":0.020936139403849564,"mm_sh_nba_d1":17130534.48813447,"mm_sh_nba_d5":17130534.48813447,"mm_sh_nba_d20":17130534.48813447,"mm_sh_nba_d60":17130534.48813447,"mm_sh_nba_d120":-26894009.871986363,"mm_sh_nba_d240":-44211902.71323676,"mm_sh_cap_rc_d1":0.0007628384780292655,"mm_sh_cap_rc_d5":0.0007628384780292655,"mm_sh_cap_rc_d20":0.0007628384780292655,"mm_sh_cap_rc_d60":0.0007628384780292655,"mm_sh_cap_rc_d120":-0.002283171173403143,"mm_sh_nbv_d1":1700316,"mm_sh_nbv_d5":1700316,"mm_sh_nbv_d20":1700316,"mm_sh_nbv_d60":1700316,"mm_sh_nbv_d120":-5089036,"mm_sh_nbv_d240":-7595002,"mm_sh_nbp_d1":4089896.9926700965,"mm_sh_nbp_d5":593175.6226878803,"mm_sh_nbp_d20":593175.6226878803,"mm_sh_nbp_d60":593175.6226878803,"mm_sh_nbp_d120":-24408946.25131563,"mm_sh_nbp_d240":-20977911.710001346,"mm_sh_nbpr_d1":0.23874894245144418,"mm_sh_nbpr_d5":0.025294380588376297,"mm_sh_nbpr_d20":0.025294380588376297,"mm_sh_nbpr_d60":0.025294380588376297,"mm_sh_nbpr_d120":-0.18292388759322906,"mm_sh_nbpr_d240":-0.14349269774924397,"mm_sh_cap_rc_d240":-0.0034074605933892433,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0017877612916974768,"mm_shc_v_r_d20":0.0010468069701924782,"mm_shc_v_r_d240":-0.0012068483140224991,"mm_shc_v_r_d5":0.004187227880769913,"mm_shc_v_r_d60":0.00034893565673082606,"mm_sh_cap_rc_q1":0.0058460393452353515,"mm_sh_cap_rc_q2":0.007773667433756392,"mm_sh_cap_rc_q3":0.008534163690523082,"mm_sh_cap_rc_q4":0.00549750651510896,"mm_sh_nba_q1":113634811.6759516,"mm_sh_nba_q2":165628607.36054403,"mm_sh_nba_q3":182759141.8486785,"mm_sh_nba_q4":138734597.48855767,"mm_sh_nbv_q1":13070563,"mm_sh_nbv_q2":17380350,"mm_sh_nbv_q3":19080666,"mm_sh_nbv_q4":12291314}},"priceMetrics":{"pe_ttm":91.73569605728726,"d_pe_ttm":107.74833036506583,"pb":4.004481540695524,"pb_wo_gw":4.004481540695524,"dyr":0.0055401661752509076,"mc":16142461466.14,"mc_om":16142461466.14,"sp":7.22,"spc":0,"ta":113093011,"to_r":0.006947139272113496,"cmc":16142461466,"ecmc":4456590291.059999,"ecmc_psh":55707,"shn":80000},"staticDividendYieldRatio":0.0055401661752509076},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b61782021","stockId":2320,"source":"cn_info","shareholderName":"中信建投证券股份有限公司-衍生品业务股票账户","declarationDate":"2025-04-11T16:00:00.000Z","date":"2025-03-20T16:00:00.000Z","changeQuantity":3326300,"sharesChangeRatio":0.00149,"candlestickAveragePrice":7.070134795506816,"lastUpdated":"2025-07-30T09:43:39.332Z","stock":{"_id":2320,"stockCode":"002320","exchange":"sz","market":"a","stockType":"company","followedNum":273,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2320,"memoNum":5,"currency":"CNY","name":"海峡股份","isFollowed":false}},{"_id":"6865f999b9bea94b61782020","stockId":2320,"source":"cn_info","shareholderName":"李文祺","declarationDate":"2024-11-08T16:00:00.000Z","date":"2024-10-07T16:00:00.000Z","changeQuantity":-16100,"sharesChangeRatio":0.00001,"priceLimit":"6.02","priceFloor":6.02,"priceCeiling":6.02,"averagePrice":6.02,"stock":{"_id":2320,"stockCode":"002320","exchange":"sz","market":"a","stockType":"company","followedNum":273,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2320,"memoNum":5,"currency":"CNY","name":"海峡股份","isFollowed":false}},{"_id":"6865f999b9bea94b6178201f","stockId":2320,"source":"cn_info","shareholderName":"李文祺","declarationDate":"2024-11-08T16:00:00.000Z","date":"2024-06-26T16:00:00.000Z","changeQuantity":16100,"sharesChangeRatio":0.00001,"priceLimit":"5.2","priceFloor":5.2,"priceCeiling":5.2,"averagePrice":5.2,"stock":{"_id":2320,"stockCode":"002320","exchange":"sz","market":"a","stockType":"company","followedNum":273,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2320,"memoNum":5,"currency":"CNY","name":"海峡股份","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2320,"sp":7.22},{"stockId":2320,"date":"2026-06-03T16:00:00.000Z","sp":7.22},{"stockId":2320,"date":"2026-06-02T16:00:00.000Z","sp":7.42},{"date":"2026-06-01T16:00:00.000Z","stockId":2320,"sp":7.44},{"stockId":2320,"date":"2026-05-31T16:00:00.000Z","sp":7.68},{"date":"2026-05-28T16:00:00.000Z","stockId":2320,"sp":7.62},{"date":"2026-05-27T16:00:00.000Z","stockId":2320,"sp":7.57},{"stockId":2320,"date":"2026-05-26T16:00:00.000Z","sp":7.59},{"stockId":2320,"date":"2026-05-25T16:00:00.000Z","sp":7.82},{"date":"2026-05-24T16:00:00.000Z","stockId":2320,"sp":7.97},{"date":"2026-05-21T16:00:00.000Z","stockId":2320,"sp":7.93},{"date":"2026-05-20T16:00:00.000Z","stockId":2320,"sp":7.93},{"stockId":2320,"date":"2026-05-19T16:00:00.000Z","sp":8.11},{"stockId":2320,"date":"2026-05-18T16:00:00.000Z","sp":8.2},{"stockId":2320,"date":"2026-05-17T16:00:00.000Z","sp":8.04},{"stockId":2320,"date":"2026-05-14T16:00:00.000Z","sp":8.02},{"stockId":2320,"date":"2026-05-13T16:00:00.000Z","sp":8.25},{"date":"2026-05-12T16:00:00.000Z","stockId":2320,"sp":8.57},{"stockId":2320,"date":"2026-05-11T16:00:00.000Z","sp":8.24},{"stockId":2320,"date":"2026-05-10T16:00:00.000Z","sp":8.46},{"stockId":2320,"date":"2026-05-07T16:00:00.000Z","sp":8.65},{"stockId":2320,"date":"2026-05-06T16:00:00.000Z","sp":8.53},{"stockId":2320,"date":"2026-05-05T16:00:00.000Z","sp":8.52},{"stockId":2320,"date":"2026-04-29T16:00:00.000Z","sp":8.5},{"stockId":2320,"date":"2026-04-28T16:00:00.000Z","sp":8.35},{"date":"2026-04-27T16:00:00.000Z","stockId":2320,"sp":8.34},{"stockId":2320,"date":"2026-04-26T16:00:00.000Z","sp":8.34},{"date":"2026-04-23T16:00:00.000Z","stockId":2320,"sp":8.22},{"date":"2026-04-22T16:00:00.000Z","stockId":2320,"sp":8.26},{"date":"2026-04-21T16:00:00.000Z","stockId":2320,"sp":8.36},{"stockId":2320,"date":"2026-04-20T16:00:00.000Z","sp":8.44},{"date":"2026-04-19T16:00:00.000Z","stockId":2320,"sp":8.53},{"stockId":2320,"date":"2026-04-16T16:00:00.000Z","sp":8.5},{"date":"2026-04-15T16:00:00.000Z","stockId":2320,"sp":8.59},{"date":"2026-04-14T16:00:00.000Z","stockId":2320,"sp":8.55},{"date":"2026-04-13T16:00:00.000Z","stockId":2320,"sp":8.64},{"date":"2026-04-12T16:00:00.000Z","stockId":2320,"sp":8.58},{"stockId":2320,"date":"2026-04-09T16:00:00.000Z","sp":8.51},{"date":"2026-04-08T16:00:00.000Z","stockId":2320,"sp":8.41},{"date":"2026-04-07T16:00:00.000Z","stockId":2320,"sp":8.61},{"stockId":2320,"date":"2026-04-06T16:00:00.000Z","sp":8.31},{"stockId":2320,"date":"2026-04-02T16:00:00.000Z","sp":8.37},{"date":"2026-04-01T16:00:00.000Z","stockId":2320,"sp":8.58},{"stockId":2320,"date":"2026-03-31T16:00:00.000Z","sp":8.77},{"stockId":2320,"date":"2026-03-30T16:00:00.000Z","sp":8.56},{"stockId":2320,"date":"2026-03-29T16:00:00.000Z","sp":9.15},{"date":"2026-03-26T16:00:00.000Z","stockId":2320,"sp":9.13},{"stockId":2320,"date":"2026-03-25T16:00:00.000Z","sp":9.01},{"date":"2026-03-24T16:00:00.000Z","stockId":2320,"sp":9.09},{"date":"2026-03-23T16:00:00.000Z","stockId":2320,"sp":8.97},{"stockId":2320,"date":"2026-03-22T16:00:00.000Z","sp":8.69},{"stockId":2320,"date":"2026-03-19T16:00:00.000Z","sp":9.1},{"date":"2026-03-18T16:00:00.000Z","stockId":2320,"sp":9.22},{"stockId":2320,"date":"2026-03-17T16:00:00.000Z","sp":9.48},{"date":"2026-03-16T16:00:00.000Z","stockId":2320,"sp":9.47},{"date":"2026-03-15T16:00:00.000Z","stockId":2320,"sp":9.57},{"stockId":2320,"date":"2026-03-12T16:00:00.000Z","sp":9.48},{"stockId":2320,"date":"2026-03-11T16:00:00.000Z","sp":9.63},{"stockId":2320,"date":"2026-03-10T16:00:00.000Z","sp":9.78},{"date":"2026-03-09T16:00:00.000Z","stockId":2320,"sp":9.85},{"stockId":2320,"date":"2026-03-08T16:00:00.000Z","sp":9.72},{"stockId":2320,"date":"2026-03-05T16:00:00.000Z","sp":10.01},{"date":"2026-03-04T16:00:00.000Z","stockId":2320,"sp":9.99},{"date":"2026-03-03T16:00:00.000Z","stockId":2320,"sp":9.99},{"date":"2026-03-02T16:00:00.000Z","stockId":2320,"sp":10.26},{"date":"2026-03-01T16:00:00.000Z","stockId":2320,"sp":10.19},{"stockId":2320,"date":"2026-02-26T16:00:00.000Z","sp":10.3},{"date":"2026-02-25T16:00:00.000Z","stockId":2320,"sp":10.16},{"date":"2026-02-24T16:00:00.000Z","stockId":2320,"sp":10.5},{"stockId":2320,"date":"2026-02-23T16:00:00.000Z","sp":10.32},{"stockId":2320,"date":"2026-02-12T16:00:00.000Z","sp":10.63},{"stockId":2320,"date":"2026-02-11T16:00:00.000Z","sp":10.49},{"stockId":2320,"date":"2026-02-10T16:00:00.000Z","sp":10.58},{"date":"2026-02-09T16:00:00.000Z","stockId":2320,"sp":10.58},{"date":"2026-02-08T16:00:00.000Z","stockId":2320,"sp":10.75},{"stockId":2320,"date":"2026-02-05T16:00:00.000Z","sp":10.47},{"date":"2026-02-04T16:00:00.000Z","stockId":2320,"sp":10.8},{"stockId":2320,"date":"2026-02-03T16:00:00.000Z","sp":10.77},{"date":"2026-02-02T16:00:00.000Z","stockId":2320,"sp":10.57},{"date":"2026-02-01T16:00:00.000Z","stockId":2320,"sp":10.36},{"date":"2026-01-29T16:00:00.000Z","stockId":2320,"sp":10.61},{"date":"2026-01-28T16:00:00.000Z","stockId":2320,"sp":10.56},{"stockId":2320,"date":"2026-01-27T16:00:00.000Z","sp":10.52},{"stockId":2320,"date":"2026-01-26T16:00:00.000Z","sp":10.48},{"stockId":2320,"date":"2026-01-25T16:00:00.000Z","sp":10.58},{"date":"2026-01-22T16:00:00.000Z","stockId":2320,"sp":10.84},{"stockId":2320,"date":"2026-01-21T16:00:00.000Z","sp":10.6},{"date":"2026-01-20T16:00:00.000Z","stockId":2320,"sp":10.5},{"date":"2026-01-19T16:00:00.000Z","stockId":2320,"sp":10.68},{"stockId":2320,"date":"2026-01-18T16:00:00.000Z","sp":11.08},{"date":"2026-01-15T16:00:00.000Z","stockId":2320,"sp":10.67},{"date":"2026-01-14T16:00:00.000Z","stockId":2320,"sp":10.71},{"stockId":2320,"date":"2026-01-13T16:00:00.000Z","sp":10.85},{"stockId":2320,"date":"2026-01-12T16:00:00.000Z","sp":10.96},{"stockId":2320,"date":"2026-01-11T16:00:00.000Z","sp":11.29},{"date":"2026-01-08T16:00:00.000Z","stockId":2320,"sp":11.27},{"date":"2026-01-07T16:00:00.000Z","stockId":2320,"sp":11.25},{"date":"2026-01-06T16:00:00.000Z","stockId":2320,"sp":11.35},{"date":"2026-01-05T16:00:00.000Z","stockId":2320,"sp":11.46},{"date":"2026-01-04T16:00:00.000Z","stockId":2320,"sp":11.49},{"date":"2025-12-30T16:00:00.000Z","stockId":2320,"sp":12.17},{"date":"2025-12-29T16:00:00.000Z","stockId":2320,"sp":12.01},{"date":"2025-12-28T16:00:00.000Z","stockId":2320,"sp":12.71},{"date":"2025-12-25T16:00:00.000Z","stockId":2320,"sp":13.13},{"date":"2025-12-24T16:00:00.000Z","stockId":2320,"sp":12.51},{"date":"2025-12-23T16:00:00.000Z","stockId":2320,"sp":13.2},{"date":"2025-12-22T16:00:00.000Z","stockId":2320,"sp":13.43},{"date":"2025-12-21T16:00:00.000Z","stockId":2320,"sp":12.62},{"date":"2025-12-18T16:00:00.000Z","stockId":2320,"sp":11.47},{"date":"2025-12-17T16:00:00.000Z","stockId":2320,"sp":10.57},{"date":"2025-12-16T16:00:00.000Z","stockId":2320,"sp":11.39},{"date":"2025-12-15T16:00:00.000Z","stockId":2320,"sp":12.35},{"date":"2025-12-14T16:00:00.000Z","stockId":2320,"sp":12.61},{"date":"2025-12-11T16:00:00.000Z","stockId":2320,"sp":12.52},{"date":"2025-12-10T16:00:00.000Z","stockId":2320,"sp":12.82},{"date":"2025-12-09T16:00:00.000Z","stockId":2320,"sp":13.4},{"date":"2025-12-08T16:00:00.000Z","stockId":2320,"sp":12.43},{"date":"2025-12-07T16:00:00.000Z","stockId":2320,"sp":13.17},{"date":"2025-12-04T16:00:00.000Z","stockId":2320,"sp":12.48},{"date":"2025-12-03T16:00:00.000Z","stockId":2320,"sp":12.35},{"date":"2025-12-02T16:00:00.000Z","stockId":2320,"sp":12.69},{"date":"2025-12-01T16:00:00.000Z","stockId":2320,"sp":13.06},{"date":"2025-11-30T16:00:00.000Z","stockId":2320,"sp":12.84},{"date":"2025-11-27T16:00:00.000Z","stockId":2320,"sp":12.66},{"date":"2025-11-26T16:00:00.000Z","stockId":2320,"sp":12.28},{"date":"2025-11-25T16:00:00.000Z","stockId":2320,"sp":12.6},{"date":"2025-11-24T16:00:00.000Z","stockId":2320,"sp":12.54},{"date":"2025-11-23T16:00:00.000Z","stockId":2320,"sp":12.34},{"date":"2025-11-20T16:00:00.000Z","stockId":2320,"sp":13},{"date":"2025-11-19T16:00:00.000Z","stockId":2320,"sp":13.53},{"date":"2025-11-18T16:00:00.000Z","stockId":2320,"sp":13.27},{"date":"2025-11-17T16:00:00.000Z","stockId":2320,"sp":14.13},{"date":"2025-11-16T16:00:00.000Z","stockId":2320,"sp":14.23},{"date":"2025-11-13T16:00:00.000Z","stockId":2320,"sp":14.09},{"date":"2025-11-12T16:00:00.000Z","stockId":2320,"sp":13.23},{"date":"2025-11-11T16:00:00.000Z","stockId":2320,"sp":13.17},{"date":"2025-11-10T16:00:00.000Z","stockId":2320,"sp":13.74},{"date":"2025-11-09T16:00:00.000Z","stockId":2320,"sp":14.6},{"date":"2025-11-06T16:00:00.000Z","stockId":2320,"sp":14.84},{"date":"2025-11-05T16:00:00.000Z","stockId":2320,"sp":14.22},{"date":"2025-11-04T16:00:00.000Z","stockId":2320,"sp":15.4},{"date":"2025-11-03T16:00:00.000Z","stockId":2320,"sp":14},{"date":"2025-11-02T16:00:00.000Z","stockId":2320,"sp":14.36},{"date":"2025-10-30T16:00:00.000Z","stockId":2320,"sp":13.51},{"date":"2025-10-29T16:00:00.000Z","stockId":2320,"sp":13.45},{"date":"2025-10-28T16:00:00.000Z","stockId":2320,"sp":14.02},{"date":"2025-10-27T16:00:00.000Z","stockId":2320,"sp":13.47},{"date":"2025-10-26T16:00:00.000Z","stockId":2320,"sp":12.93},{"date":"2025-10-23T16:00:00.000Z","stockId":2320,"sp":13.49},{"date":"2025-10-22T16:00:00.000Z","stockId":2320,"sp":13.23},{"date":"2025-10-21T16:00:00.000Z","stockId":2320,"sp":13.59},{"date":"2025-10-20T16:00:00.000Z","stockId":2320,"sp":14.7},{"date":"2025-10-19T16:00:00.000Z","stockId":2320,"sp":14.3},{"date":"2025-10-16T16:00:00.000Z","stockId":2320,"sp":14},{"date":"2025-10-15T16:00:00.000Z","stockId":2320,"sp":12.73},{"date":"2025-10-14T16:00:00.000Z","stockId":2320,"sp":11.57},{"date":"2025-10-13T16:00:00.000Z","stockId":2320,"sp":11.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2320,"sp":11.22},{"date":"2025-10-09T16:00:00.000Z","stockId":2320,"sp":10.73},{"date":"2025-10-08T16:00:00.000Z","stockId":2320,"sp":10.17},{"date":"2025-09-29T16:00:00.000Z","stockId":2320,"sp":10.2},{"date":"2025-09-28T16:00:00.000Z","stockId":2320,"sp":9.44},{"date":"2025-09-25T16:00:00.000Z","stockId":2320,"sp":9.15},{"date":"2025-09-24T16:00:00.000Z","stockId":2320,"sp":8.84},{"date":"2025-09-23T16:00:00.000Z","stockId":2320,"sp":9.01},{"date":"2025-09-22T16:00:00.000Z","stockId":2320,"sp":8.89},{"date":"2025-09-21T16:00:00.000Z","stockId":2320,"sp":9.37},{"date":"2025-09-18T16:00:00.000Z","stockId":2320,"sp":9.34},{"date":"2025-09-17T16:00:00.000Z","stockId":2320,"sp":9.35},{"date":"2025-09-16T16:00:00.000Z","stockId":2320,"sp":8.86},{"date":"2025-09-15T16:00:00.000Z","stockId":2320,"sp":9.17},{"date":"2025-09-14T16:00:00.000Z","stockId":2320,"sp":8.4},{"date":"2025-09-11T16:00:00.000Z","stockId":2320,"sp":8.5},{"date":"2025-09-10T16:00:00.000Z","stockId":2320,"sp":8.5},{"date":"2025-09-09T16:00:00.000Z","stockId":2320,"sp":8.06},{"date":"2025-09-08T16:00:00.000Z","stockId":2320,"sp":8.02},{"date":"2025-09-07T16:00:00.000Z","stockId":2320,"sp":8.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2320,"sp":8.1},{"date":"2025-09-03T16:00:00.000Z","stockId":2320,"sp":7.96},{"date":"2025-09-02T16:00:00.000Z","stockId":2320,"sp":7.92},{"date":"2025-09-01T16:00:00.000Z","stockId":2320,"sp":8.09},{"date":"2025-08-31T16:00:00.000Z","stockId":2320,"sp":8.31},{"date":"2025-08-28T16:00:00.000Z","stockId":2320,"sp":8.36},{"date":"2025-08-27T16:00:00.000Z","stockId":2320,"sp":8.43},{"date":"2025-08-26T16:00:00.000Z","stockId":2320,"sp":8.3},{"date":"2025-08-25T16:00:00.000Z","stockId":2320,"sp":8.49},{"date":"2025-08-24T16:00:00.000Z","stockId":2320,"sp":8.31},{"date":"2025-08-21T16:00:00.000Z","stockId":2320,"sp":8.28},{"date":"2025-08-20T16:00:00.000Z","stockId":2320,"sp":8.36},{"date":"2025-08-19T16:00:00.000Z","stockId":2320,"sp":8.46},{"date":"2025-08-18T16:00:00.000Z","stockId":2320,"sp":8.43},{"date":"2025-08-17T16:00:00.000Z","stockId":2320,"sp":8.3},{"date":"2025-08-14T16:00:00.000Z","stockId":2320,"sp":7.89},{"date":"2025-08-13T16:00:00.000Z","stockId":2320,"sp":7.87},{"date":"2025-08-12T16:00:00.000Z","stockId":2320,"sp":8.02},{"date":"2025-08-11T16:00:00.000Z","stockId":2320,"sp":8.01},{"date":"2025-08-10T16:00:00.000Z","stockId":2320,"sp":8.06},{"date":"2025-08-07T16:00:00.000Z","stockId":2320,"sp":7.89},{"date":"2025-08-06T16:00:00.000Z","stockId":2320,"sp":7.73},{"date":"2025-08-05T16:00:00.000Z","stockId":2320,"sp":7.69},{"date":"2025-08-04T16:00:00.000Z","stockId":2320,"sp":7.71},{"date":"2025-08-03T16:00:00.000Z","stockId":2320,"sp":7.76},{"date":"2025-07-31T16:00:00.000Z","stockId":2320,"sp":7.84},{"date":"2025-07-30T16:00:00.000Z","stockId":2320,"sp":8.13},{"date":"2025-07-29T16:00:00.000Z","stockId":2320,"sp":8.66},{"date":"2025-07-28T16:00:00.000Z","stockId":2320,"sp":8.34},{"date":"2025-07-27T16:00:00.000Z","stockId":2320,"sp":8},{"date":"2025-07-24T16:00:00.000Z","stockId":2320,"sp":8.18},{"date":"2025-07-23T16:00:00.000Z","stockId":2320,"sp":8.15},{"date":"2025-07-22T16:00:00.000Z","stockId":2320,"sp":7.41},{"date":"2025-07-21T16:00:00.000Z","stockId":2320,"sp":8.18},{"date":"2025-07-20T16:00:00.000Z","stockId":2320,"sp":7.56},{"date":"2025-07-17T16:00:00.000Z","stockId":2320,"sp":7.15},{"date":"2025-07-16T16:00:00.000Z","stockId":2320,"sp":6.97},{"date":"2025-07-15T16:00:00.000Z","stockId":2320,"sp":6.64},{"date":"2025-07-14T16:00:00.000Z","stockId":2320,"sp":6.56},{"date":"2025-07-13T16:00:00.000Z","stockId":2320,"sp":6.6},{"date":"2025-07-10T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2025-07-09T16:00:00.000Z","stockId":2320,"sp":6.61},{"date":"2025-07-08T16:00:00.000Z","stockId":2320,"sp":6.59},{"date":"2025-07-07T16:00:00.000Z","stockId":2320,"sp":6.65},{"date":"2025-07-06T16:00:00.000Z","stockId":2320,"sp":6.48},{"date":"2025-07-03T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2025-07-02T16:00:00.000Z","stockId":2320,"sp":6.45},{"date":"2025-07-01T16:00:00.000Z","stockId":2320,"sp":6.48},{"date":"2025-06-30T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2025-06-29T16:00:00.000Z","stockId":2320,"sp":6.54},{"date":"2025-06-26T16:00:00.000Z","stockId":2320,"sp":6.32},{"date":"2025-06-25T16:00:00.000Z","stockId":2320,"sp":6.44},{"date":"2025-06-24T16:00:00.000Z","stockId":2320,"sp":6.32},{"date":"2025-06-23T16:00:00.000Z","stockId":2320,"sp":6.23},{"date":"2025-06-22T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2025-06-19T16:00:00.000Z","stockId":2320,"sp":6.15},{"date":"2025-06-18T16:00:00.000Z","stockId":2320,"sp":5.98},{"date":"2025-06-17T16:00:00.000Z","stockId":2320,"sp":6.14},{"date":"2025-06-16T16:00:00.000Z","stockId":2320,"sp":6.03},{"date":"2025-06-15T16:00:00.000Z","stockId":2320,"sp":5.96},{"date":"2025-06-12T16:00:00.000Z","stockId":2320,"sp":6.01},{"date":"2025-06-11T16:00:00.000Z","stockId":2320,"sp":6.03},{"date":"2025-06-10T16:00:00.000Z","stockId":2320,"sp":6.07},{"date":"2025-06-09T16:00:00.000Z","stockId":2320,"sp":6.11},{"date":"2025-06-08T16:00:00.000Z","stockId":2320,"sp":6.06},{"date":"2025-06-05T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2025-06-04T16:00:00.000Z","stockId":2320,"sp":5.92},{"date":"2025-06-03T16:00:00.000Z","stockId":2320,"sp":5.98},{"date":"2025-06-02T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2025-05-29T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2025-05-28T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2025-05-27T16:00:00.000Z","stockId":2320,"sp":5.87},{"date":"2025-05-26T16:00:00.000Z","stockId":2320,"sp":5.92},{"date":"2025-05-25T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2025-05-22T16:00:00.000Z","stockId":2320,"sp":5.87},{"date":"2025-05-21T16:00:00.000Z","stockId":2320,"sp":5.96},{"date":"2025-05-20T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2025-05-19T16:00:00.000Z","stockId":2320,"sp":6.06},{"date":"2025-05-18T16:00:00.000Z","stockId":2320,"sp":6.12},{"date":"2025-05-15T16:00:00.000Z","stockId":2320,"sp":6.03},{"date":"2025-05-14T16:00:00.000Z","stockId":2320,"sp":6.07},{"date":"2025-05-13T16:00:00.000Z","stockId":2320,"sp":6.13},{"date":"2025-05-12T16:00:00.000Z","stockId":2320,"sp":6.01},{"date":"2025-05-11T16:00:00.000Z","stockId":2320,"sp":5.96},{"date":"2025-05-08T16:00:00.000Z","stockId":2320,"sp":5.94},{"date":"2025-05-07T16:00:00.000Z","stockId":2320,"sp":6.01},{"date":"2025-05-06T16:00:00.000Z","stockId":2320,"sp":6},{"date":"2025-05-05T16:00:00.000Z","stockId":2320,"sp":6.02},{"date":"2025-04-29T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2025-04-28T16:00:00.000Z","stockId":2320,"sp":5.92},{"date":"2025-04-27T16:00:00.000Z","stockId":2320,"sp":5.92},{"date":"2025-04-24T16:00:00.000Z","stockId":2320,"sp":5.96},{"date":"2025-04-23T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2025-04-22T16:00:00.000Z","stockId":2320,"sp":5.99},{"date":"2025-04-21T16:00:00.000Z","stockId":2320,"sp":6.07},{"date":"2025-04-20T16:00:00.000Z","stockId":2320,"sp":5.98},{"date":"2025-04-17T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2025-04-16T16:00:00.000Z","stockId":2320,"sp":5.98},{"date":"2025-04-15T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2025-04-14T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2025-04-13T16:00:00.000Z","stockId":2320,"sp":6.52},{"date":"2025-04-10T16:00:00.000Z","stockId":2320,"sp":6.47},{"date":"2025-04-09T16:00:00.000Z","stockId":2320,"sp":6.27},{"date":"2025-04-08T16:00:00.000Z","stockId":2320,"sp":6.19},{"date":"2025-04-07T16:00:00.000Z","stockId":2320,"sp":5.77},{"date":"2025-04-06T16:00:00.000Z","stockId":2320,"sp":5.58},{"date":"2025-04-02T16:00:00.000Z","stockId":2320,"sp":6.2},{"date":"2025-04-01T16:00:00.000Z","stockId":2320,"sp":6.11},{"date":"2025-03-31T16:00:00.000Z","stockId":2320,"sp":6.04},{"date":"2025-03-30T16:00:00.000Z","stockId":2320,"sp":6.03},{"date":"2025-03-27T16:00:00.000Z","stockId":2320,"sp":6.11},{"date":"2025-03-26T16:00:00.000Z","stockId":2320,"sp":6.27},{"date":"2025-03-25T16:00:00.000Z","stockId":2320,"sp":6.46},{"date":"2025-03-24T16:00:00.000Z","stockId":2320,"sp":6.41},{"date":"2025-03-23T16:00:00.000Z","stockId":2320,"sp":6.79},{"date":"2025-03-20T16:00:00.000Z","stockId":2320,"sp":6.99},{"date":"2025-03-19T16:00:00.000Z","stockId":2320,"sp":7.02},{"date":"2025-03-18T16:00:00.000Z","stockId":2320,"sp":6.88},{"date":"2025-03-17T16:00:00.000Z","stockId":2320,"sp":6.92},{"date":"2025-03-16T16:00:00.000Z","stockId":2320,"sp":6.73},{"date":"2025-03-13T16:00:00.000Z","stockId":2320,"sp":6.64},{"date":"2025-03-12T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2025-03-11T16:00:00.000Z","stockId":2320,"sp":6.59},{"date":"2025-03-10T16:00:00.000Z","stockId":2320,"sp":6.62},{"date":"2025-03-09T16:00:00.000Z","stockId":2320,"sp":6.56},{"date":"2025-03-06T16:00:00.000Z","stockId":2320,"sp":6.48},{"date":"2025-03-05T16:00:00.000Z","stockId":2320,"sp":6.64},{"date":"2025-03-04T16:00:00.000Z","stockId":2320,"sp":6.56},{"date":"2025-03-03T16:00:00.000Z","stockId":2320,"sp":6.47},{"date":"2025-03-02T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2025-02-27T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2025-02-26T16:00:00.000Z","stockId":2320,"sp":6.66},{"date":"2025-02-25T16:00:00.000Z","stockId":2320,"sp":6.39},{"date":"2025-02-24T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2025-02-23T16:00:00.000Z","stockId":2320,"sp":6.28},{"date":"2025-02-20T16:00:00.000Z","stockId":2320,"sp":6.17},{"date":"2025-02-19T16:00:00.000Z","stockId":2320,"sp":6.21},{"date":"2025-02-18T16:00:00.000Z","stockId":2320,"sp":6.21},{"date":"2025-02-17T16:00:00.000Z","stockId":2320,"sp":6.11},{"date":"2025-02-16T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2025-02-13T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2025-02-12T16:00:00.000Z","stockId":2320,"sp":6.28},{"date":"2025-02-11T16:00:00.000Z","stockId":2320,"sp":6.35},{"date":"2025-02-10T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2025-02-09T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2025-02-06T16:00:00.000Z","stockId":2320,"sp":6.39},{"date":"2025-02-05T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2025-02-04T16:00:00.000Z","stockId":2320,"sp":6.25},{"date":"2025-01-26T16:00:00.000Z","stockId":2320,"sp":6.29},{"date":"2025-01-23T16:00:00.000Z","stockId":2320,"sp":6.26},{"date":"2025-01-22T16:00:00.000Z","stockId":2320,"sp":6.29},{"date":"2025-01-21T16:00:00.000Z","stockId":2320,"sp":6.1},{"date":"2025-01-20T16:00:00.000Z","stockId":2320,"sp":6.16},{"date":"2025-01-19T16:00:00.000Z","stockId":2320,"sp":6.19},{"date":"2025-01-16T16:00:00.000Z","stockId":2320,"sp":6.16},{"date":"2025-01-15T16:00:00.000Z","stockId":2320,"sp":6.1},{"date":"2025-01-14T16:00:00.000Z","stockId":2320,"sp":6.11},{"date":"2025-01-13T16:00:00.000Z","stockId":2320,"sp":6.22},{"date":"2025-01-12T16:00:00.000Z","stockId":2320,"sp":5.8},{"date":"2025-01-09T16:00:00.000Z","stockId":2320,"sp":5.79},{"date":"2025-01-08T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2025-01-07T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2025-01-06T16:00:00.000Z","stockId":2320,"sp":5.99},{"date":"2025-01-05T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2025-01-02T16:00:00.000Z","stockId":2320,"sp":5.97},{"date":"2025-01-01T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2024-12-30T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2024-12-29T16:00:00.000Z","stockId":2320,"sp":6.71},{"date":"2024-12-26T16:00:00.000Z","stockId":2320,"sp":6.8},{"date":"2024-12-25T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2024-12-24T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2024-12-23T16:00:00.000Z","stockId":2320,"sp":6.7},{"date":"2024-12-22T16:00:00.000Z","stockId":2320,"sp":6.54},{"date":"2024-12-19T16:00:00.000Z","stockId":2320,"sp":6.79},{"date":"2024-12-18T16:00:00.000Z","stockId":2320,"sp":6.71},{"date":"2024-12-17T16:00:00.000Z","stockId":2320,"sp":6.74},{"date":"2024-12-16T16:00:00.000Z","stockId":2320,"sp":6.77},{"date":"2024-12-15T16:00:00.000Z","stockId":2320,"sp":7.13},{"date":"2024-12-12T16:00:00.000Z","stockId":2320,"sp":7.03},{"date":"2024-12-11T16:00:00.000Z","stockId":2320,"sp":6.96},{"date":"2024-12-10T16:00:00.000Z","stockId":2320,"sp":7.08},{"date":"2024-12-09T16:00:00.000Z","stockId":2320,"sp":6.44},{"date":"2024-12-08T16:00:00.000Z","stockId":2320,"sp":6.51},{"date":"2024-12-05T16:00:00.000Z","stockId":2320,"sp":6.43},{"date":"2024-12-04T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2024-12-03T16:00:00.000Z","stockId":2320,"sp":6.57},{"date":"2024-12-02T16:00:00.000Z","stockId":2320,"sp":6.84},{"date":"2024-12-01T16:00:00.000Z","stockId":2320,"sp":6.85},{"date":"2024-11-28T16:00:00.000Z","stockId":2320,"sp":6.23},{"date":"2024-11-27T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2024-11-26T16:00:00.000Z","stockId":2320,"sp":5.95},{"date":"2024-11-25T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2024-11-24T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2024-11-21T16:00:00.000Z","stockId":2320,"sp":5.78},{"date":"2024-11-20T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2024-11-19T16:00:00.000Z","stockId":2320,"sp":6.01},{"date":"2024-11-18T16:00:00.000Z","stockId":2320,"sp":6.02},{"date":"2024-11-17T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2024-11-14T16:00:00.000Z","stockId":2320,"sp":5.99},{"date":"2024-11-13T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2024-11-12T16:00:00.000Z","stockId":2320,"sp":6.2},{"date":"2024-11-11T16:00:00.000Z","stockId":2320,"sp":6.25},{"date":"2024-11-10T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2024-11-07T16:00:00.000Z","stockId":2320,"sp":6.35},{"date":"2024-11-06T16:00:00.000Z","stockId":2320,"sp":6.43},{"date":"2024-11-05T16:00:00.000Z","stockId":2320,"sp":6.13},{"date":"2024-11-04T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2024-11-03T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2024-10-31T16:00:00.000Z","stockId":2320,"sp":5.69},{"date":"2024-10-30T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2024-10-29T16:00:00.000Z","stockId":2320,"sp":5.73},{"date":"2024-10-28T16:00:00.000Z","stockId":2320,"sp":5.58},{"date":"2024-10-27T16:00:00.000Z","stockId":2320,"sp":5.73},{"date":"2024-10-24T16:00:00.000Z","stockId":2320,"sp":5.68},{"date":"2024-10-23T16:00:00.000Z","stockId":2320,"sp":5.55},{"date":"2024-10-22T16:00:00.000Z","stockId":2320,"sp":5.56},{"date":"2024-10-21T16:00:00.000Z","stockId":2320,"sp":5.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2320,"sp":5.27},{"date":"2024-10-17T16:00:00.000Z","stockId":2320,"sp":5.35},{"date":"2024-10-16T16:00:00.000Z","stockId":2320,"sp":5.22},{"date":"2024-10-15T16:00:00.000Z","stockId":2320,"sp":5.33},{"date":"2024-10-14T16:00:00.000Z","stockId":2320,"sp":5.36},{"date":"2024-10-13T16:00:00.000Z","stockId":2320,"sp":5.38},{"date":"2024-10-10T16:00:00.000Z","stockId":2320,"sp":5.34},{"date":"2024-10-09T16:00:00.000Z","stockId":2320,"sp":5.44},{"date":"2024-10-08T16:00:00.000Z","stockId":2320,"sp":5.31},{"date":"2024-10-07T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2024-09-29T16:00:00.000Z","stockId":2320,"sp":5.78},{"date":"2024-09-26T16:00:00.000Z","stockId":2320,"sp":5.33},{"date":"2024-09-25T16:00:00.000Z","stockId":2320,"sp":5.18},{"date":"2024-09-24T16:00:00.000Z","stockId":2320,"sp":4.95},{"date":"2024-09-23T16:00:00.000Z","stockId":2320,"sp":4.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2320,"sp":4.79},{"date":"2024-09-19T16:00:00.000Z","stockId":2320,"sp":4.82},{"date":"2024-09-18T16:00:00.000Z","stockId":2320,"sp":4.84},{"date":"2024-09-17T16:00:00.000Z","stockId":2320,"sp":4.73},{"date":"2024-09-12T16:00:00.000Z","stockId":2320,"sp":4.77},{"date":"2024-09-11T16:00:00.000Z","stockId":2320,"sp":4.82},{"date":"2024-09-10T16:00:00.000Z","stockId":2320,"sp":4.69},{"date":"2024-09-09T16:00:00.000Z","stockId":2320,"sp":4.75},{"date":"2024-09-08T16:00:00.000Z","stockId":2320,"sp":4.85},{"date":"2024-09-05T16:00:00.000Z","stockId":2320,"sp":4.79},{"date":"2024-09-04T16:00:00.000Z","stockId":2320,"sp":4.81},{"date":"2024-09-03T16:00:00.000Z","stockId":2320,"sp":4.73},{"date":"2024-09-02T16:00:00.000Z","stockId":2320,"sp":4.74},{"date":"2024-09-01T16:00:00.000Z","stockId":2320,"sp":4.72},{"date":"2024-08-29T16:00:00.000Z","stockId":2320,"sp":4.84},{"date":"2024-08-28T16:00:00.000Z","stockId":2320,"sp":4.8},{"date":"2024-08-27T16:00:00.000Z","stockId":2320,"sp":4.81},{"date":"2024-08-26T16:00:00.000Z","stockId":2320,"sp":5.02},{"date":"2024-08-25T16:00:00.000Z","stockId":2320,"sp":5.06},{"date":"2024-08-22T16:00:00.000Z","stockId":2320,"sp":4.93},{"date":"2024-08-21T16:00:00.000Z","stockId":2320,"sp":4.98},{"date":"2024-08-20T16:00:00.000Z","stockId":2320,"sp":5.03},{"date":"2024-08-19T16:00:00.000Z","stockId":2320,"sp":5.07},{"date":"2024-08-18T16:00:00.000Z","stockId":2320,"sp":5.18},{"date":"2024-08-15T16:00:00.000Z","stockId":2320,"sp":5.11},{"date":"2024-08-14T16:00:00.000Z","stockId":2320,"sp":5.14},{"date":"2024-08-13T16:00:00.000Z","stockId":2320,"sp":5.09},{"date":"2024-08-12T16:00:00.000Z","stockId":2320,"sp":5.17},{"date":"2024-08-11T16:00:00.000Z","stockId":2320,"sp":5.16},{"date":"2024-08-08T16:00:00.000Z","stockId":2320,"sp":5.2},{"date":"2024-08-07T16:00:00.000Z","stockId":2320,"sp":5.25},{"date":"2024-08-06T16:00:00.000Z","stockId":2320,"sp":5.21},{"date":"2024-08-05T16:00:00.000Z","stockId":2320,"sp":5.22},{"date":"2024-08-04T16:00:00.000Z","stockId":2320,"sp":5.18},{"date":"2024-08-01T16:00:00.000Z","stockId":2320,"sp":5.24},{"date":"2024-07-31T16:00:00.000Z","stockId":2320,"sp":5.27},{"date":"2024-07-30T16:00:00.000Z","stockId":2320,"sp":5.33},{"date":"2024-07-29T16:00:00.000Z","stockId":2320,"sp":5.05},{"date":"2024-07-28T16:00:00.000Z","stockId":2320,"sp":5.03},{"date":"2024-07-25T16:00:00.000Z","stockId":2320,"sp":5},{"date":"2024-07-24T16:00:00.000Z","stockId":2320,"sp":4.97},{"date":"2024-07-23T16:00:00.000Z","stockId":2320,"sp":4.92},{"date":"2024-07-22T16:00:00.000Z","stockId":2320,"sp":4.98},{"date":"2024-07-21T16:00:00.000Z","stockId":2320,"sp":5.06},{"date":"2024-07-18T16:00:00.000Z","stockId":2320,"sp":5.08},{"date":"2024-07-17T16:00:00.000Z","stockId":2320,"sp":5.08},{"date":"2024-07-16T16:00:00.000Z","stockId":2320,"sp":5.03},{"date":"2024-07-15T16:00:00.000Z","stockId":2320,"sp":4.99},{"date":"2024-07-14T16:00:00.000Z","stockId":2320,"sp":5.02},{"date":"2024-07-11T16:00:00.000Z","stockId":2320,"sp":5.03},{"date":"2024-07-10T16:00:00.000Z","stockId":2320,"sp":5.04},{"date":"2024-07-09T16:00:00.000Z","stockId":2320,"sp":4.89},{"date":"2024-07-08T16:00:00.000Z","stockId":2320,"sp":5},{"date":"2024-07-07T16:00:00.000Z","stockId":2320,"sp":4.99},{"date":"2024-07-04T16:00:00.000Z","stockId":2320,"sp":5.14},{"date":"2024-07-03T16:00:00.000Z","stockId":2320,"sp":5.17},{"date":"2024-07-02T16:00:00.000Z","stockId":2320,"sp":5.24},{"date":"2024-07-01T16:00:00.000Z","stockId":2320,"sp":5.28},{"date":"2024-06-30T16:00:00.000Z","stockId":2320,"sp":5.25},{"date":"2024-06-27T16:00:00.000Z","stockId":2320,"sp":5.16},{"date":"2024-06-26T16:00:00.000Z","stockId":2320,"sp":5.18},{"sp":5.36,"stockId":2320,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.33,"stockId":2320,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.38,"stockId":2320,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.6,"stockId":2320,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.61,"stockId":2320,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.68,"stockId":2320,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.8,"stockId":2320,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.73,"stockId":2320,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.87,"stockId":2320,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.03,"stockId":2320,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.06,"stockId":2320,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.15,"stockId":2320,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.35,"stockId":2320,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.17,"stockId":2320,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.3,"stockId":2320,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.31,"stockId":2320,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.2,"stockId":2320,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.24,"stockId":2320,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.23,"stockId":2320,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.24,"stockId":2320,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.27,"stockId":2320,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.3,"stockId":2320,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.23,"stockId":2320,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.22,"stockId":2320,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.43,"stockId":2320,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.51,"stockId":2320,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.58,"stockId":2320,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.51,"stockId":2320,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.45,"stockId":2320,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.59,"stockId":2320,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.59,"stockId":2320,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.59,"stockId":2320,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2320,"sp":6.54},{"date":"2024-05-08T16:00:00.000Z","stockId":2320,"sp":6.52},{"date":"2024-05-07T16:00:00.000Z","stockId":2320,"sp":6.39},{"date":"2024-05-06T16:00:00.000Z","stockId":2320,"sp":6.51},{"date":"2024-05-05T16:00:00.000Z","stockId":2320,"sp":6.47},{"date":"2024-04-29T16:00:00.000Z","stockId":2320,"sp":6.44},{"date":"2024-04-28T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2024-04-25T16:00:00.000Z","stockId":2320,"sp":6.53},{"date":"2024-04-24T16:00:00.000Z","stockId":2320,"sp":6.49},{"date":"2024-04-23T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2024-04-22T16:00:00.000Z","stockId":2320,"sp":6.21},{"date":"2024-04-21T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2024-04-18T16:00:00.000Z","stockId":2320,"sp":6.37},{"date":"2024-04-17T16:00:00.000Z","stockId":2320,"sp":6.34},{"date":"2024-04-16T16:00:00.000Z","stockId":2320,"sp":6.27},{"date":"2024-04-15T16:00:00.000Z","stockId":2320,"sp":5.96},{"date":"2024-04-14T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2024-04-11T16:00:00.000Z","stockId":2320,"sp":6.19},{"date":"2024-04-10T16:00:00.000Z","stockId":2320,"sp":6.19},{"date":"2024-04-09T16:00:00.000Z","stockId":2320,"sp":6.2},{"date":"2024-04-08T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2024-04-07T16:00:00.000Z","stockId":2320,"sp":6.22},{"date":"2024-04-02T16:00:00.000Z","stockId":2320,"sp":6.35},{"date":"2024-04-01T16:00:00.000Z","stockId":2320,"sp":6.35},{"date":"2024-03-31T16:00:00.000Z","stockId":2320,"sp":6.42},{"date":"2024-03-28T16:00:00.000Z","stockId":2320,"sp":6.44},{"date":"2024-03-27T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2024-03-26T16:00:00.000Z","stockId":2320,"sp":6.39},{"date":"2024-03-25T16:00:00.000Z","stockId":2320,"sp":6.55},{"date":"2024-03-24T16:00:00.000Z","stockId":2320,"sp":6.59},{"date":"2024-03-21T16:00:00.000Z","stockId":2320,"sp":6.74},{"date":"2024-03-20T16:00:00.000Z","stockId":2320,"sp":6.69},{"date":"2024-03-19T16:00:00.000Z","stockId":2320,"sp":6.61},{"date":"2024-03-18T16:00:00.000Z","stockId":2320,"sp":6.6},{"date":"2024-03-17T16:00:00.000Z","stockId":2320,"sp":6.73},{"date":"2024-03-14T16:00:00.000Z","stockId":2320,"sp":6.63},{"date":"2024-03-13T16:00:00.000Z","stockId":2320,"sp":6.54},{"date":"2024-03-12T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2024-03-11T16:00:00.000Z","stockId":2320,"sp":6.47},{"date":"2024-03-10T16:00:00.000Z","stockId":2320,"sp":6.5},{"date":"2024-03-07T16:00:00.000Z","stockId":2320,"sp":6.4},{"date":"2024-03-06T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2024-03-05T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2024-03-04T16:00:00.000Z","stockId":2320,"sp":6.45},{"date":"2024-03-03T16:00:00.000Z","stockId":2320,"sp":6.39},{"date":"2024-02-29T16:00:00.000Z","stockId":2320,"sp":6.41},{"date":"2024-02-28T16:00:00.000Z","stockId":2320,"sp":6.43},{"date":"2024-02-27T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2024-02-26T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2024-02-25T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2024-02-22T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2024-02-21T16:00:00.000Z","stockId":2320,"sp":6.28},{"date":"2024-02-20T16:00:00.000Z","stockId":2320,"sp":6.27},{"date":"2024-02-19T16:00:00.000Z","stockId":2320,"sp":6.24},{"date":"2024-02-18T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2024-02-07T16:00:00.000Z","stockId":2320,"sp":6.13},{"date":"2024-02-06T16:00:00.000Z","stockId":2320,"sp":5.78},{"date":"2024-02-05T16:00:00.000Z","stockId":2320,"sp":5.56},{"date":"2024-02-04T16:00:00.000Z","stockId":2320,"sp":5.2},{"date":"2024-02-01T16:00:00.000Z","stockId":2320,"sp":5.47},{"date":"2024-01-31T16:00:00.000Z","stockId":2320,"sp":5.42},{"date":"2024-01-30T16:00:00.000Z","stockId":2320,"sp":5.44},{"date":"2024-01-29T16:00:00.000Z","stockId":2320,"sp":5.84},{"date":"2024-01-28T16:00:00.000Z","stockId":2320,"sp":5.98},{"date":"2024-01-25T16:00:00.000Z","stockId":2320,"sp":6.31},{"date":"2024-01-24T16:00:00.000Z","stockId":2320,"sp":5.74},{"date":"2024-01-23T16:00:00.000Z","stockId":2320,"sp":5.5},{"date":"2024-01-22T16:00:00.000Z","stockId":2320,"sp":5.39},{"date":"2024-01-21T16:00:00.000Z","stockId":2320,"sp":5.3},{"date":"2024-01-18T16:00:00.000Z","stockId":2320,"sp":5.6},{"date":"2024-01-17T16:00:00.000Z","stockId":2320,"sp":5.6},{"date":"2024-01-16T16:00:00.000Z","stockId":2320,"sp":5.73},{"date":"2024-01-15T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2024-01-14T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2024-01-11T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2024-01-10T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2024-01-09T16:00:00.000Z","stockId":2320,"sp":5.82},{"date":"2024-01-08T16:00:00.000Z","stockId":2320,"sp":5.84},{"date":"2024-01-07T16:00:00.000Z","stockId":2320,"sp":5.71},{"date":"2024-01-04T16:00:00.000Z","stockId":2320,"sp":5.87},{"date":"2024-01-03T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2024-01-02T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2024-01-01T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2023-12-28T16:00:00.000Z","stockId":2320,"sp":5.83},{"date":"2023-12-27T16:00:00.000Z","stockId":2320,"sp":5.84},{"date":"2023-12-26T16:00:00.000Z","stockId":2320,"sp":5.75},{"date":"2023-12-25T16:00:00.000Z","stockId":2320,"sp":5.73},{"date":"2023-12-24T16:00:00.000Z","stockId":2320,"sp":5.79},{"date":"2023-12-21T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2023-12-20T16:00:00.000Z","stockId":2320,"sp":5.92},{"date":"2023-12-19T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2023-12-18T16:00:00.000Z","stockId":2320,"sp":5.95},{"date":"2023-12-17T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2023-12-14T16:00:00.000Z","stockId":2320,"sp":5.95},{"date":"2023-12-13T16:00:00.000Z","stockId":2320,"sp":5.97},{"date":"2023-12-12T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2023-12-11T16:00:00.000Z","stockId":2320,"sp":5.95},{"date":"2023-12-10T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2023-12-07T16:00:00.000Z","stockId":2320,"sp":5.84},{"date":"2023-12-06T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2023-12-05T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2023-12-04T16:00:00.000Z","stockId":2320,"sp":5.92},{"date":"2023-12-03T16:00:00.000Z","stockId":2320,"sp":6.01},{"date":"2023-11-30T16:00:00.000Z","stockId":2320,"sp":5.97},{"date":"2023-11-29T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2023-11-28T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2023-11-27T16:00:00.000Z","stockId":2320,"sp":5.89},{"date":"2023-11-26T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2023-11-22T16:00:00.000Z","stockId":2320,"sp":5.85},{"date":"2023-11-21T16:00:00.000Z","stockId":2320,"sp":5.78},{"date":"2023-11-20T16:00:00.000Z","stockId":2320,"sp":5.85},{"date":"2023-11-19T16:00:00.000Z","stockId":2320,"sp":5.78},{"date":"2023-11-16T16:00:00.000Z","stockId":2320,"sp":5.83},{"date":"2023-11-15T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2023-11-14T16:00:00.000Z","stockId":2320,"sp":5.68},{"date":"2023-11-13T16:00:00.000Z","stockId":2320,"sp":5.65},{"date":"2023-11-12T16:00:00.000Z","stockId":2320,"sp":5.7},{"date":"2023-11-09T16:00:00.000Z","stockId":2320,"sp":5.56},{"date":"2023-11-08T16:00:00.000Z","stockId":2320,"sp":5.55},{"date":"2023-11-07T16:00:00.000Z","stockId":2320,"sp":5.54},{"date":"2023-11-06T16:00:00.000Z","stockId":2320,"sp":5.52},{"date":"2023-11-05T16:00:00.000Z","stockId":2320,"sp":5.6},{"date":"2023-11-02T16:00:00.000Z","stockId":2320,"sp":5.57},{"date":"2023-11-01T16:00:00.000Z","stockId":2320,"sp":5.54},{"date":"2023-10-31T16:00:00.000Z","stockId":2320,"sp":5.56},{"date":"2023-10-30T16:00:00.000Z","stockId":2320,"sp":5.66},{"date":"2023-10-29T16:00:00.000Z","stockId":2320,"sp":5.59},{"date":"2023-10-26T16:00:00.000Z","stockId":2320,"sp":5.68},{"date":"2023-10-25T16:00:00.000Z","stockId":2320,"sp":5.56},{"date":"2023-10-24T16:00:00.000Z","stockId":2320,"sp":5.56},{"date":"2023-10-23T16:00:00.000Z","stockId":2320,"sp":5.46},{"date":"2023-10-22T16:00:00.000Z","stockId":2320,"sp":5.43},{"date":"2023-10-19T16:00:00.000Z","stockId":2320,"sp":5.44},{"date":"2023-10-18T16:00:00.000Z","stockId":2320,"sp":5.44},{"date":"2023-10-17T16:00:00.000Z","stockId":2320,"sp":5.5},{"date":"2023-10-16T16:00:00.000Z","stockId":2320,"sp":5.6},{"date":"2023-10-15T16:00:00.000Z","stockId":2320,"sp":5.6},{"date":"2023-10-12T16:00:00.000Z","stockId":2320,"sp":5.58},{"date":"2023-10-11T16:00:00.000Z","stockId":2320,"sp":5.71},{"date":"2023-10-10T16:00:00.000Z","stockId":2320,"sp":5.7},{"date":"2023-10-09T16:00:00.000Z","stockId":2320,"sp":5.72},{"date":"2023-10-08T16:00:00.000Z","stockId":2320,"sp":5.78},{"date":"2023-09-27T16:00:00.000Z","stockId":2320,"sp":5.8},{"date":"2023-09-26T16:00:00.000Z","stockId":2320,"sp":5.83},{"date":"2023-09-25T16:00:00.000Z","stockId":2320,"sp":5.81},{"date":"2023-09-24T16:00:00.000Z","stockId":2320,"sp":5.88},{"date":"2023-09-21T16:00:00.000Z","stockId":2320,"sp":5.87},{"date":"2023-09-20T16:00:00.000Z","stockId":2320,"sp":5.84},{"date":"2023-09-19T16:00:00.000Z","stockId":2320,"sp":5.87},{"date":"2023-09-18T16:00:00.000Z","stockId":2320,"sp":5.94},{"date":"2023-09-17T16:00:00.000Z","stockId":2320,"sp":5.91},{"date":"2023-09-14T16:00:00.000Z","stockId":2320,"sp":5.87},{"date":"2023-09-13T16:00:00.000Z","stockId":2320,"sp":5.81},{"date":"2023-09-12T16:00:00.000Z","stockId":2320,"sp":5.79},{"date":"2023-09-11T16:00:00.000Z","stockId":2320,"sp":5.82},{"date":"2023-09-10T16:00:00.000Z","stockId":2320,"sp":5.82},{"date":"2023-09-07T16:00:00.000Z","stockId":2320,"sp":5.76},{"date":"2023-09-06T16:00:00.000Z","stockId":2320,"sp":5.76},{"date":"2023-09-05T16:00:00.000Z","stockId":2320,"sp":5.86},{"date":"2023-09-04T16:00:00.000Z","stockId":2320,"sp":5.93},{"date":"2023-09-03T16:00:00.000Z","stockId":2320,"sp":6.01},{"date":"2023-08-31T16:00:00.000Z","stockId":2320,"sp":5.9},{"date":"2023-08-30T16:00:00.000Z","stockId":2320,"sp":5.88},{"date":"2023-08-29T16:00:00.000Z","stockId":2320,"sp":5.84},{"date":"2023-08-28T16:00:00.000Z","stockId":2320,"sp":5.97},{"date":"2023-08-27T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2023-08-24T16:00:00.000Z","stockId":2320,"sp":5.96},{"date":"2023-08-23T16:00:00.000Z","stockId":2320,"sp":6.02},{"date":"2023-08-22T16:00:00.000Z","stockId":2320,"sp":6.02},{"date":"2023-08-21T16:00:00.000Z","stockId":2320,"sp":6.11},{"date":"2023-08-20T16:00:00.000Z","stockId":2320,"sp":6.05},{"date":"2023-08-17T16:00:00.000Z","stockId":2320,"sp":6.2},{"date":"2023-08-16T16:00:00.000Z","stockId":2320,"sp":6.22},{"date":"2023-08-15T16:00:00.000Z","stockId":2320,"sp":6.17},{"date":"2023-08-14T16:00:00.000Z","stockId":2320,"sp":6.17},{"date":"2023-08-13T16:00:00.000Z","stockId":2320,"sp":6.17},{"date":"2023-08-10T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2023-08-09T16:00:00.000Z","stockId":2320,"sp":6.32},{"date":"2023-08-08T16:00:00.000Z","stockId":2320,"sp":6.2},{"date":"2023-08-07T16:00:00.000Z","stockId":2320,"sp":6.23},{"date":"2023-08-06T16:00:00.000Z","stockId":2320,"sp":6.21},{"date":"2023-08-03T16:00:00.000Z","stockId":2320,"sp":6.29},{"date":"2023-08-02T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2023-08-01T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2023-07-31T16:00:00.000Z","stockId":2320,"sp":6.47},{"date":"2023-07-30T16:00:00.000Z","stockId":2320,"sp":6.41},{"date":"2023-07-27T16:00:00.000Z","stockId":2320,"sp":6.4},{"date":"2023-07-26T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2023-07-25T16:00:00.000Z","stockId":2320,"sp":6.38},{"date":"2023-07-24T16:00:00.000Z","stockId":2320,"sp":6.39},{"date":"2023-07-23T16:00:00.000Z","stockId":2320,"sp":6.37},{"date":"2023-07-20T16:00:00.000Z","stockId":2320,"sp":6.35},{"date":"2023-07-19T16:00:00.000Z","stockId":2320,"sp":6.31},{"date":"2023-07-18T16:00:00.000Z","stockId":2320,"sp":6.36},{"date":"2023-07-17T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2023-07-16T16:00:00.000Z","stockId":2320,"sp":6.35},{"date":"2023-07-13T16:00:00.000Z","stockId":2320,"sp":6.41},{"date":"2023-07-12T16:00:00.000Z","stockId":2320,"sp":6.34},{"date":"2023-07-11T16:00:00.000Z","stockId":2320,"sp":6.25},{"date":"2023-07-10T16:00:00.000Z","stockId":2320,"sp":6.28},{"date":"2023-07-09T16:00:00.000Z","stockId":2320,"sp":6.28},{"date":"2023-07-06T16:00:00.000Z","stockId":2320,"sp":6.26},{"date":"2023-07-05T16:00:00.000Z","stockId":2320,"sp":6.21},{"date":"2023-07-04T16:00:00.000Z","stockId":2320,"sp":6.22},{"date":"2023-07-03T16:00:00.000Z","stockId":2320,"sp":6.27},{"date":"2023-07-02T16:00:00.000Z","stockId":2320,"sp":6.28},{"date":"2023-06-29T16:00:00.000Z","stockId":2320,"sp":6.04},{"date":"2023-06-28T16:00:00.000Z","stockId":2320,"sp":6.02},{"date":"2023-06-27T16:00:00.000Z","stockId":2320,"sp":6.02},{"date":"2023-06-26T16:00:00.000Z","stockId":2320,"sp":5.98},{"date":"2023-06-25T16:00:00.000Z","stockId":2320,"sp":5.83},{"date":"2023-06-20T16:00:00.000Z","stockId":2320,"sp":5.82},{"date":"2023-06-19T16:00:00.000Z","stockId":2320,"sp":6.09},{"date":"2023-06-18T16:00:00.000Z","stockId":2320,"sp":6.18},{"date":"2023-06-15T16:00:00.000Z","stockId":2320,"sp":6.33},{"date":"2023-06-14T16:00:00.000Z","stockId":2320,"sp":6.19},{"date":"2023-06-13T16:00:00.000Z","stockId":2320,"sp":6.23},{"date":"2023-06-12T16:00:00.000Z","stockId":2320,"sp":6.17},{"date":"2023-06-11T16:00:00.000Z","stockId":2320,"sp":6.27},{"date":"2023-06-08T16:00:00.000Z","stockId":2320,"sp":6.29}],"dateFlag":"day"}