window.pageData = {"stock":{"_id":2334,"stockCode":"002334","exchange":"sz","market":"a","stockType":"company","followedNum":315,"ipoDate":"2010-01-12T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":19,"fsTableType":"non_financial","tickerId":2334,"establishDate":"2006-08-27T16:00:00.000Z","memoNum":4,"listingStatus":"normally_listed","currency":"CNY","name":"英威腾","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"ywt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"黄申力","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:08.013Z"}],"latestLiftedDate":"2026-11-09T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000630202,"stockCode":"630202","name":"工控自动化","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":46.05511425700985},"pb":{"mcw":4.1168646224490635},"ps_ttm":{"mcw":3.8603166672733056},"dyr":{"mcw":0.00805814985088273}},"staticDividendYieldRatio":0.008068764054676882},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630200,"stockCode":"630200","name":"电气自动化设备","stockType":"industry","exchange":"sw","tickerId":630200,"source":"sw"},{"_id":2010000630202,"stockCode":"630202","name":"工控自动化","stockType":"industry","exchange":"sw","tickerId":630202,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640700,"stockCode":"640700","name":"自动化设备","stockType":"industry","exchange":"sw_2021","tickerId":640700,"source":"sw_2021"},{"_id":2020000640702,"stockCode":"640702","name":"工控设备","stockType":"industry","exchange":"sw_2021","tickerId":640702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.00623},{"_id":1000000399803,"stockCode":"399803","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399803,"name":"工业4.0","weighting":0.00201},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.001},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0008},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.0001},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.0001}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.invt.com.cn","companyName":"深圳市英威腾电气股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为850万元-1250万元，与上年同期相比下降89.83%-93.08%。","maxProfit":12500000,"maxProfitChangeRatio":0.9308,"minProfit":8500000,"minProfitChangeRatio":0.8983,"performanceType":"sharply_decrease","reason":"报告期内，公司实现营业收入21.80亿元，同比增长6.90%；归属于上市公司股东的净利润为850万元~1,250万元。报告期内，公司收入业务结构持续调整，工业自动化业务稳中略增，网络能源业务同比增长超10%，新能源动力业务同比增长超45%，光伏储能业务因上半年聚焦产品力提升、优化产品结构，收入规模较上年同期下降。报告期内，利润有较大幅度下降，上半年同比下降主要影响因素：一是部分原材料采购成本上升、人民币汇率波动及业务产品结构变化，综合毛利率同比有所下降；二是公司当前系统变革阶段下的战略性投入有所增加，公司为支撑业务转型与技术创新，持续加大销售及研发团队建设投入，人力成本同比增长较快，同时受印度卢比及美元汇率波动影响，汇兑损失同比增加较多；三是增值税即征即退等款项同比下降，其他收益同比减少。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2334,"type":"tr_dri","cagr_p_r_fs":0.009648747687589054,"cagr_p_r_fys":-0.2735890213938992,"cagr_p_r_y1":-0.2019211903742949,"cagr_p_r_y3":-0.1663665665049716,"cagr_p_r_y5":0.01842468873804659,"p_r_fs":0.17180399021437265,"cagr_p_r_d30":-0.2332155477031801,"cagr_p_r_d60":-0.29241608779405714,"cagr_p_r_d90":-0.21904326257127182,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2010-01-12T16:00:00.000Z","cagr_p_r_y10":-0.024317791388509313,"cagr_p_r_d14":-0.10330578512396693,"cagr_p_r_d7":-0.073968705547653},"shnc":{"stockId":2334,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":83723,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":83723,"shnc_q1":0.037125585313281965,"shnc_q2":0.019805839433840455,"shnc_q3":0.00869869037722437,"shnc_y1":-0.07066345502780584,"shnc_y2":0.14360060101079086,"shnc_d30":0.03465193588650379,"shnc_d90":0.037125585313281965},"ple":{"stockId":2334,"type":"ple","ps":3000000,"ps_mc":19530000,"ps_shbt10sh_r":0.02024334184204951,"ps_sc_r":0.0036,"pc":1,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2334,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.012,"mtaslb":428474319,"mtaslb_mc_r":0.08824208426800988,"mtaslb_fbc":-2433294,"mtaslb_fb":428247596,"mtaslb_smc":-100,"mtaslb_sb":226723,"fb_mc_rc_d1":-0.0005011243957350051,"fb_mc_rc_d5":-0.0024271961598096733,"fb_mc_rc_d20":-0.005069735884130757,"fb_mc_rc_d60":-0.00502518736438144,"fb_mc_rc_d120":-0.009273740603427475,"sb_mc_rc_d1":0,"sb_mc_rc_d5":-0.000007019698326742331,"sb_mc_rc_d20":8.874984802506802e-7,"sb_mc_rc_d60":7.558566987499961e-7,"sb_mc_rc_d120":5.575592758998346e-7,"npa_o_f_d1":-2433294,"npa_o_f_d120":-34936336,"npa_o_f_d20":-26278403,"npa_o_f_d5":-12204872,"npa_o_f_d60":-20253628,"fb_mc_rc_d240":-0.00027015291092658656,"npa_o_f_d240":19842440},"mm_ha":{"stockId":2334,"type":"mm_ha","mm_sh":4381881,"mm_sha":31067536,"mm_sh_cap_r":0.005965035037078913,"spc":0.01,"mm_shc_v_r":0.9424919040025046,"mm_sh_nba_d1":185964745.78940427,"mm_sh_nba_d5":185964745.78940427,"mm_sh_nba_d20":185964745.78940427,"mm_sh_nba_d60":185964745.78940427,"mm_sh_nba_d120":53068921.298327535,"mm_sh_nba_d240":200139076.09441417,"mm_sh_cap_rc_d1":0.0262453676586372,"mm_sh_cap_rc_d5":0.0262453676586372,"mm_sh_cap_rc_d20":0.0262453676586372,"mm_sh_cap_rc_d60":0.0262453676586372,"mm_sh_cap_rc_d120":0.003368658139216517,"mm_sh_nbv_d1":19266608,"mm_sh_nbv_d5":19266608,"mm_sh_nbv_d20":19266608,"mm_sh_nbv_d60":19266608,"mm_sh_nbv_d120":2472917,"mm_sh_nbv_d240":20702127,"mm_sh_nbp_d1":-20835350.511587877,"mm_sh_nbp_d5":17241231.650922623,"mm_sh_nbp_d20":17241231.650922623,"mm_sh_nbp_d60":17241231.650922623,"mm_sh_nbp_d120":16080178.482778396,"mm_sh_nbp_d240":17570164.421490505,"mm_sh_nbpr_d1":-0.11203924928428566,"mm_sh_nbpr_d5":0.22759648609893388,"mm_sh_nbpr_d20":0.22759648609893388,"mm_sh_nbpr_d60":0.22759648609893388,"mm_sh_nbpr_d120":0.2116895722592673,"mm_sh_nbpr_d240":1.0266691911622188,"mm_sh_cap_rc_d240":0.02820086101460101,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0008395422855804932,"mm_shc_v_r_d20":0.04712459520012523,"mm_shc_v_r_d240":0.002293532567988765,"mm_shc_v_r_d5":0.1884983808005009,"mm_shc_v_r_d60":0.015708198400041742,"mm_sh_cap_rc_q1":-0.00753776699375186,"mm_sh_cap_rc_q2":-0.020371990503645913,"mm_sh_cap_rc_q3":-0.02972177389920116,"mm_sh_cap_rc_q4":-0.003494226467934798,"mm_sh_nba_q1":-39413661.232666,"mm_sh_nba_q2":-115922364.0834272,"mm_sh_nba_q3":-177879335.0984465,"mm_sh_nba_q4":8085410.690957785,"mm_sh_nbv_q1":-5537201,"mm_sh_nbv_q2":-14965149,"mm_sh_nbv_q3":-21833447,"mm_sh_nbv_q4":-2566839}},"priceMetrics":{"pe_ttm":37.403141857842606,"d_pe_ttm":44.232059663269936,"pb":1.7805629773715774,"pb_wo_gw":1.8108019726792173,"dyr":0.009198001879636736,"mc":5356041306,"mc_om":5356041306,"sp":6.51,"spc":-0.0151,"ta":102310753,"to_r":0.021324150026398786,"cmc":4782209179,"ecmc":4669960875.51,"ecmc_psh":55779,"shn":83723},"differentMarketStocks":[],"staticDividendYieldRatio":0.009198001879636736},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2334,"sp":6.51},{"date":"2026-07-15T16:00:00.000Z","stockId":2334,"sp":6.61},{"stockId":2334,"date":"2026-07-14T16:00:00.000Z","sp":6.69},{"stockId":2334,"date":"2026-07-13T16:00:00.000Z","sp":6.79},{"stockId":2334,"date":"2026-07-12T16:00:00.000Z","sp":6.74},{"date":"2026-07-09T16:00:00.000Z","stockId":2334,"sp":7.03},{"stockId":2334,"date":"2026-07-08T16:00:00.000Z","sp":6.91},{"stockId":2334,"date":"2026-07-07T16:00:00.000Z","sp":6.93},{"date":"2026-07-06T16:00:00.000Z","stockId":2334,"sp":6.91},{"stockId":2334,"date":"2026-07-05T16:00:00.000Z","sp":7.06},{"stockId":2334,"date":"2026-07-02T16:00:00.000Z","sp":7.26},{"date":"2026-07-01T16:00:00.000Z","stockId":2334,"sp":7.04},{"stockId":2334,"date":"2026-06-30T16:00:00.000Z","sp":7.13},{"stockId":2334,"date":"2026-06-29T16:00:00.000Z","sp":7.09},{"date":"2026-06-28T16:00:00.000Z","stockId":2334,"sp":7.02},{"date":"2026-06-25T16:00:00.000Z","stockId":2334,"sp":7.08},{"date":"2026-06-24T16:00:00.000Z","stockId":2334,"sp":7.48},{"date":"2026-06-23T16:00:00.000Z","stockId":2334,"sp":7.82},{"stockId":2334,"date":"2026-06-22T16:00:00.000Z","sp":8.07},{"date":"2026-06-21T16:00:00.000Z","stockId":2334,"sp":8.16},{"date":"2026-06-17T16:00:00.000Z","stockId":2334,"sp":8.41},{"date":"2026-06-16T16:00:00.000Z","stockId":2334,"sp":8.49},{"stockId":2334,"date":"2026-06-15T16:00:00.000Z","sp":8.61},{"stockId":2334,"date":"2026-06-14T16:00:00.000Z","sp":8.28},{"stockId":2334,"date":"2026-06-11T16:00:00.000Z","sp":8.11},{"stockId":2334,"date":"2026-06-10T16:00:00.000Z","sp":8.26},{"date":"2026-06-09T16:00:00.000Z","stockId":2334,"sp":8.61},{"stockId":2334,"date":"2026-06-08T16:00:00.000Z","sp":8.96},{"date":"2026-06-07T16:00:00.000Z","stockId":2334,"sp":8.94},{"date":"2026-06-04T16:00:00.000Z","stockId":2334,"sp":9.17},{"date":"2026-06-03T16:00:00.000Z","stockId":2334,"sp":9.47},{"stockId":2334,"date":"2026-06-02T16:00:00.000Z","sp":9},{"date":"2026-06-01T16:00:00.000Z","stockId":2334,"sp":8.63},{"stockId":2334,"date":"2026-05-31T16:00:00.000Z","sp":8.59},{"stockId":2334,"date":"2026-05-28T16:00:00.000Z","sp":8.51},{"date":"2026-05-27T16:00:00.000Z","stockId":2334,"sp":9.1},{"date":"2026-05-26T16:00:00.000Z","stockId":2334,"sp":9.12},{"date":"2026-05-25T16:00:00.000Z","stockId":2334,"sp":9.05},{"date":"2026-05-24T16:00:00.000Z","stockId":2334,"sp":9.4},{"stockId":2334,"date":"2026-05-21T16:00:00.000Z","sp":9.06},{"date":"2026-05-20T16:00:00.000Z","stockId":2334,"sp":8.76},{"date":"2026-05-19T16:00:00.000Z","stockId":2334,"sp":9.15},{"date":"2026-05-18T16:00:00.000Z","stockId":2334,"sp":9.29},{"date":"2026-05-17T16:00:00.000Z","stockId":2334,"sp":9.26},{"stockId":2334,"date":"2026-05-14T16:00:00.000Z","sp":9.04},{"date":"2026-05-13T16:00:00.000Z","stockId":2334,"sp":8.84},{"date":"2026-05-12T16:00:00.000Z","stockId":2334,"sp":9.17},{"stockId":2334,"date":"2026-05-11T16:00:00.000Z","sp":9.08},{"stockId":2334,"date":"2026-05-10T16:00:00.000Z","sp":9.15},{"stockId":2334,"date":"2026-05-07T16:00:00.000Z","sp":8.32},{"stockId":2334,"date":"2026-05-06T16:00:00.000Z","sp":7.95},{"stockId":2334,"date":"2026-05-05T16:00:00.000Z","sp":7.91},{"date":"2026-04-29T16:00:00.000Z","stockId":2334,"sp":7.8},{"stockId":2334,"date":"2026-04-28T16:00:00.000Z","sp":7.77},{"stockId":2334,"date":"2026-04-27T16:00:00.000Z","sp":7.71},{"date":"2026-04-26T16:00:00.000Z","stockId":2334,"sp":7.91},{"stockId":2334,"date":"2026-04-23T16:00:00.000Z","sp":7.85},{"date":"2026-04-22T16:00:00.000Z","stockId":2334,"sp":7.96},{"date":"2026-04-21T16:00:00.000Z","stockId":2334,"sp":8.16},{"date":"2026-04-20T16:00:00.000Z","stockId":2334,"sp":8.1},{"stockId":2334,"date":"2026-04-19T16:00:00.000Z","sp":8.43},{"stockId":2334,"date":"2026-04-16T16:00:00.000Z","sp":8.39},{"date":"2026-04-15T16:00:00.000Z","stockId":2334,"sp":9.01},{"stockId":2334,"date":"2026-04-14T16:00:00.000Z","sp":8.57},{"date":"2026-04-13T16:00:00.000Z","stockId":2334,"sp":8.7},{"date":"2026-04-12T16:00:00.000Z","stockId":2334,"sp":8.43},{"stockId":2334,"date":"2026-04-09T16:00:00.000Z","sp":8.33},{"date":"2026-04-08T16:00:00.000Z","stockId":2334,"sp":8.18},{"stockId":2334,"date":"2026-04-07T16:00:00.000Z","sp":8.29},{"stockId":2334,"date":"2026-04-06T16:00:00.000Z","sp":7.89},{"date":"2026-04-02T16:00:00.000Z","stockId":2334,"sp":7.9},{"date":"2026-04-01T16:00:00.000Z","stockId":2334,"sp":8.01},{"stockId":2334,"date":"2026-03-31T16:00:00.000Z","sp":8.2},{"stockId":2334,"date":"2026-03-30T16:00:00.000Z","sp":8.02},{"date":"2026-03-29T16:00:00.000Z","stockId":2334,"sp":8.28},{"stockId":2334,"date":"2026-03-26T16:00:00.000Z","sp":8.32},{"date":"2026-03-25T16:00:00.000Z","stockId":2334,"sp":8.22},{"stockId":2334,"date":"2026-03-24T16:00:00.000Z","sp":8.47},{"stockId":2334,"date":"2026-03-23T16:00:00.000Z","sp":8.13},{"stockId":2334,"date":"2026-03-22T16:00:00.000Z","sp":7.91},{"date":"2026-03-19T16:00:00.000Z","stockId":2334,"sp":8.38},{"stockId":2334,"date":"2026-03-18T16:00:00.000Z","sp":8.64},{"stockId":2334,"date":"2026-03-17T16:00:00.000Z","sp":8.94},{"stockId":2334,"date":"2026-03-16T16:00:00.000Z","sp":8.73},{"stockId":2334,"date":"2026-03-15T16:00:00.000Z","sp":8.87},{"date":"2026-03-12T16:00:00.000Z","stockId":2334,"sp":9.86},{"stockId":2334,"date":"2026-03-11T16:00:00.000Z","sp":10.12},{"stockId":2334,"date":"2026-03-10T16:00:00.000Z","sp":10.28},{"date":"2026-03-09T16:00:00.000Z","stockId":2334,"sp":10.17},{"date":"2026-03-08T16:00:00.000Z","stockId":2334,"sp":10.05},{"date":"2026-03-05T16:00:00.000Z","stockId":2334,"sp":10.19},{"date":"2026-03-04T16:00:00.000Z","stockId":2334,"sp":9.73},{"date":"2026-03-03T16:00:00.000Z","stockId":2334,"sp":9.48},{"date":"2026-03-02T16:00:00.000Z","stockId":2334,"sp":9.37},{"stockId":2334,"date":"2026-03-01T16:00:00.000Z","sp":9.86},{"date":"2026-02-26T16:00:00.000Z","stockId":2334,"sp":10.01},{"date":"2026-02-25T16:00:00.000Z","stockId":2334,"sp":10.15},{"stockId":2334,"date":"2026-02-24T16:00:00.000Z","sp":9.97},{"date":"2026-02-23T16:00:00.000Z","stockId":2334,"sp":10.04},{"date":"2026-02-12T16:00:00.000Z","stockId":2334,"sp":9.93},{"stockId":2334,"date":"2026-02-11T16:00:00.000Z","sp":10.08},{"date":"2026-02-10T16:00:00.000Z","stockId":2334,"sp":9.86},{"date":"2026-02-09T16:00:00.000Z","stockId":2334,"sp":9.97},{"date":"2026-02-08T16:00:00.000Z","stockId":2334,"sp":9.91},{"stockId":2334,"date":"2026-02-05T16:00:00.000Z","sp":9.65},{"stockId":2334,"date":"2026-02-04T16:00:00.000Z","sp":9.65},{"date":"2026-02-03T16:00:00.000Z","stockId":2334,"sp":10.07},{"stockId":2334,"date":"2026-02-02T16:00:00.000Z","sp":9.15},{"stockId":2334,"date":"2026-02-01T16:00:00.000Z","sp":8.96},{"stockId":2334,"date":"2026-01-29T16:00:00.000Z","sp":8.97},{"date":"2026-01-28T16:00:00.000Z","stockId":2334,"sp":9},{"date":"2026-01-27T16:00:00.000Z","stockId":2334,"sp":9.19},{"stockId":2334,"date":"2026-01-26T16:00:00.000Z","sp":9.32},{"date":"2026-01-25T16:00:00.000Z","stockId":2334,"sp":9.35},{"date":"2026-01-22T16:00:00.000Z","stockId":2334,"sp":9.56},{"date":"2026-01-21T16:00:00.000Z","stockId":2334,"sp":9.43},{"stockId":2334,"date":"2026-01-20T16:00:00.000Z","sp":9.45},{"date":"2026-01-19T16:00:00.000Z","stockId":2334,"sp":9.39},{"date":"2026-01-18T16:00:00.000Z","stockId":2334,"sp":9.54},{"date":"2026-01-15T16:00:00.000Z","stockId":2334,"sp":9.35},{"stockId":2334,"date":"2026-01-14T16:00:00.000Z","sp":9.2},{"date":"2026-01-13T16:00:00.000Z","stockId":2334,"sp":9.26},{"stockId":2334,"date":"2026-01-12T16:00:00.000Z","sp":9.15},{"stockId":2334,"date":"2026-01-11T16:00:00.000Z","sp":9.29},{"stockId":2334,"date":"2026-01-08T16:00:00.000Z","sp":9.13},{"date":"2026-01-07T16:00:00.000Z","stockId":2334,"sp":9.14},{"date":"2026-01-06T16:00:00.000Z","stockId":2334,"sp":9.11},{"date":"2026-01-05T16:00:00.000Z","stockId":2334,"sp":9.03},{"date":"2026-01-04T16:00:00.000Z","stockId":2334,"sp":9.02},{"date":"2025-12-30T16:00:00.000Z","stockId":2334,"sp":9.02},{"date":"2025-12-29T16:00:00.000Z","stockId":2334,"sp":9.12},{"date":"2025-12-28T16:00:00.000Z","stockId":2334,"sp":8.88},{"date":"2025-12-25T16:00:00.000Z","stockId":2334,"sp":8.93},{"date":"2025-12-24T16:00:00.000Z","stockId":2334,"sp":9},{"date":"2025-12-23T16:00:00.000Z","stockId":2334,"sp":8.98},{"date":"2025-12-22T16:00:00.000Z","stockId":2334,"sp":8.82},{"date":"2025-12-21T16:00:00.000Z","stockId":2334,"sp":8.8},{"date":"2025-12-18T16:00:00.000Z","stockId":2334,"sp":8.79},{"date":"2025-12-17T16:00:00.000Z","stockId":2334,"sp":8.67},{"date":"2025-12-16T16:00:00.000Z","stockId":2334,"sp":8.46},{"date":"2025-12-15T16:00:00.000Z","stockId":2334,"sp":8.39},{"date":"2025-12-14T16:00:00.000Z","stockId":2334,"sp":8.67},{"date":"2025-12-11T16:00:00.000Z","stockId":2334,"sp":8.73},{"date":"2025-12-10T16:00:00.000Z","stockId":2334,"sp":8.75},{"date":"2025-12-09T16:00:00.000Z","stockId":2334,"sp":8.71},{"date":"2025-12-08T16:00:00.000Z","stockId":2334,"sp":8.84},{"date":"2025-12-07T16:00:00.000Z","stockId":2334,"sp":8.64},{"date":"2025-12-04T16:00:00.000Z","stockId":2334,"sp":8.57},{"date":"2025-12-03T16:00:00.000Z","stockId":2334,"sp":8.36},{"date":"2025-12-02T16:00:00.000Z","stockId":2334,"sp":8.35},{"date":"2025-12-01T16:00:00.000Z","stockId":2334,"sp":8.44},{"date":"2025-11-30T16:00:00.000Z","stockId":2334,"sp":8.52},{"date":"2025-11-27T16:00:00.000Z","stockId":2334,"sp":8.42},{"date":"2025-11-26T16:00:00.000Z","stockId":2334,"sp":8.35},{"date":"2025-11-25T16:00:00.000Z","stockId":2334,"sp":8.33},{"date":"2025-11-24T16:00:00.000Z","stockId":2334,"sp":8.36},{"date":"2025-11-23T16:00:00.000Z","stockId":2334,"sp":8.32},{"date":"2025-11-20T16:00:00.000Z","stockId":2334,"sp":8.22},{"date":"2025-11-19T16:00:00.000Z","stockId":2334,"sp":8.55},{"date":"2025-11-18T16:00:00.000Z","stockId":2334,"sp":8.65},{"date":"2025-11-17T16:00:00.000Z","stockId":2334,"sp":8.8},{"date":"2025-11-16T16:00:00.000Z","stockId":2334,"sp":8.96},{"date":"2025-11-13T16:00:00.000Z","stockId":2334,"sp":9.01},{"date":"2025-11-12T16:00:00.000Z","stockId":2334,"sp":9.15},{"date":"2025-11-11T16:00:00.000Z","stockId":2334,"sp":9.02},{"date":"2025-11-10T16:00:00.000Z","stockId":2334,"sp":9.29},{"date":"2025-11-09T16:00:00.000Z","stockId":2334,"sp":9.15},{"date":"2025-11-06T16:00:00.000Z","stockId":2334,"sp":9.21},{"date":"2025-11-05T16:00:00.000Z","stockId":2334,"sp":9.29},{"date":"2025-11-04T16:00:00.000Z","stockId":2334,"sp":9.21},{"date":"2025-11-03T16:00:00.000Z","stockId":2334,"sp":9.02},{"date":"2025-11-02T16:00:00.000Z","stockId":2334,"sp":9.11},{"date":"2025-10-30T16:00:00.000Z","stockId":2334,"sp":9},{"date":"2025-10-29T16:00:00.000Z","stockId":2334,"sp":8.98},{"date":"2025-10-28T16:00:00.000Z","stockId":2334,"sp":9.09},{"date":"2025-10-27T16:00:00.000Z","stockId":2334,"sp":8.94},{"date":"2025-10-26T16:00:00.000Z","stockId":2334,"sp":9.04},{"date":"2025-10-23T16:00:00.000Z","stockId":2334,"sp":9.04},{"date":"2025-10-22T16:00:00.000Z","stockId":2334,"sp":8.91},{"date":"2025-10-21T16:00:00.000Z","stockId":2334,"sp":8.93},{"date":"2025-10-20T16:00:00.000Z","stockId":2334,"sp":9.49},{"date":"2025-10-19T16:00:00.000Z","stockId":2334,"sp":9.28},{"date":"2025-10-16T16:00:00.000Z","stockId":2334,"sp":9.02},{"date":"2025-10-15T16:00:00.000Z","stockId":2334,"sp":9.76},{"date":"2025-10-14T16:00:00.000Z","stockId":2334,"sp":9.98},{"date":"2025-10-13T16:00:00.000Z","stockId":2334,"sp":9.47},{"date":"2025-10-12T16:00:00.000Z","stockId":2334,"sp":9.78},{"date":"2025-10-09T16:00:00.000Z","stockId":2334,"sp":9.79},{"date":"2025-10-08T16:00:00.000Z","stockId":2334,"sp":9.86},{"date":"2025-09-29T16:00:00.000Z","stockId":2334,"sp":9.6},{"date":"2025-09-28T16:00:00.000Z","stockId":2334,"sp":9.68},{"date":"2025-09-25T16:00:00.000Z","stockId":2334,"sp":9.56},{"date":"2025-09-24T16:00:00.000Z","stockId":2334,"sp":9.9},{"date":"2025-09-23T16:00:00.000Z","stockId":2334,"sp":9.81},{"date":"2025-09-22T16:00:00.000Z","stockId":2334,"sp":9.62},{"date":"2025-09-21T16:00:00.000Z","stockId":2334,"sp":9.7},{"date":"2025-09-18T16:00:00.000Z","stockId":2334,"sp":9.59},{"date":"2025-09-17T16:00:00.000Z","stockId":2334,"sp":9.75},{"date":"2025-09-16T16:00:00.000Z","stockId":2334,"sp":9.9},{"date":"2025-09-15T16:00:00.000Z","stockId":2334,"sp":9.76},{"date":"2025-09-14T16:00:00.000Z","stockId":2334,"sp":9.52},{"date":"2025-09-11T16:00:00.000Z","stockId":2334,"sp":9.52},{"date":"2025-09-10T16:00:00.000Z","stockId":2334,"sp":9.62},{"date":"2025-09-09T16:00:00.000Z","stockId":2334,"sp":9.32},{"date":"2025-09-08T16:00:00.000Z","stockId":2334,"sp":9.38},{"date":"2025-09-07T16:00:00.000Z","stockId":2334,"sp":9.58},{"date":"2025-09-04T16:00:00.000Z","stockId":2334,"sp":9.39},{"date":"2025-09-03T16:00:00.000Z","stockId":2334,"sp":9.04},{"date":"2025-09-02T16:00:00.000Z","stockId":2334,"sp":9.19},{"date":"2025-09-01T16:00:00.000Z","stockId":2334,"sp":9.31},{"date":"2025-08-31T16:00:00.000Z","stockId":2334,"sp":9.55},{"date":"2025-08-28T16:00:00.000Z","stockId":2334,"sp":9.66},{"date":"2025-08-27T16:00:00.000Z","stockId":2334,"sp":9.83},{"date":"2025-08-26T16:00:00.000Z","stockId":2334,"sp":9.63},{"date":"2025-08-25T16:00:00.000Z","stockId":2334,"sp":9.82},{"date":"2025-08-24T16:00:00.000Z","stockId":2334,"sp":9.86},{"date":"2025-08-21T16:00:00.000Z","stockId":2334,"sp":9.82},{"date":"2025-08-20T16:00:00.000Z","stockId":2334,"sp":9.83},{"date":"2025-08-19T16:00:00.000Z","stockId":2334,"sp":10.25},{"date":"2025-08-18T16:00:00.000Z","stockId":2334,"sp":10.25},{"date":"2025-08-17T16:00:00.000Z","stockId":2334,"sp":10.47},{"date":"2025-08-14T16:00:00.000Z","stockId":2334,"sp":9.52},{"date":"2025-08-13T16:00:00.000Z","stockId":2334,"sp":9.13},{"date":"2025-08-12T16:00:00.000Z","stockId":2334,"sp":9.29},{"date":"2025-08-11T16:00:00.000Z","stockId":2334,"sp":8.88},{"date":"2025-08-10T16:00:00.000Z","stockId":2334,"sp":8.76},{"date":"2025-08-07T16:00:00.000Z","stockId":2334,"sp":8.69},{"date":"2025-08-06T16:00:00.000Z","stockId":2334,"sp":8.78},{"date":"2025-08-05T16:00:00.000Z","stockId":2334,"sp":8.78},{"date":"2025-08-04T16:00:00.000Z","stockId":2334,"sp":8.56},{"date":"2025-08-03T16:00:00.000Z","stockId":2334,"sp":8.59},{"date":"2025-07-31T16:00:00.000Z","stockId":2334,"sp":8.26},{"date":"2025-07-30T16:00:00.000Z","stockId":2334,"sp":8.15},{"date":"2025-07-29T16:00:00.000Z","stockId":2334,"sp":8.15},{"date":"2025-07-28T16:00:00.000Z","stockId":2334,"sp":8.3},{"date":"2025-07-27T16:00:00.000Z","stockId":2334,"sp":8.27},{"date":"2025-07-24T16:00:00.000Z","stockId":2334,"sp":8.26},{"date":"2025-07-23T16:00:00.000Z","stockId":2334,"sp":8.28},{"date":"2025-07-22T16:00:00.000Z","stockId":2334,"sp":8.19},{"date":"2025-07-21T16:00:00.000Z","stockId":2334,"sp":8.33},{"date":"2025-07-20T16:00:00.000Z","stockId":2334,"sp":8.43},{"date":"2025-07-17T16:00:00.000Z","stockId":2334,"sp":8.28},{"date":"2025-07-16T16:00:00.000Z","stockId":2334,"sp":8.21},{"date":"2025-07-15T16:00:00.000Z","stockId":2334,"sp":8.19},{"date":"2025-07-14T16:00:00.000Z","stockId":2334,"sp":8.19},{"date":"2025-07-13T16:00:00.000Z","stockId":2334,"sp":8.16},{"date":"2025-07-10T16:00:00.000Z","stockId":2334,"sp":8.16},{"date":"2025-07-09T16:00:00.000Z","stockId":2334,"sp":8},{"date":"2025-07-08T16:00:00.000Z","stockId":2334,"sp":8},{"date":"2025-07-07T16:00:00.000Z","stockId":2334,"sp":8.03},{"date":"2025-07-06T16:00:00.000Z","stockId":2334,"sp":7.83},{"date":"2025-07-03T16:00:00.000Z","stockId":2334,"sp":7.84},{"date":"2025-07-02T16:00:00.000Z","stockId":2334,"sp":7.92},{"date":"2025-07-01T16:00:00.000Z","stockId":2334,"sp":7.88},{"date":"2025-06-30T16:00:00.000Z","stockId":2334,"sp":7.96},{"date":"2025-06-29T16:00:00.000Z","stockId":2334,"sp":7.93},{"date":"2025-06-26T16:00:00.000Z","stockId":2334,"sp":7.88},{"date":"2025-06-25T16:00:00.000Z","stockId":2334,"sp":7.74},{"date":"2025-06-24T16:00:00.000Z","stockId":2334,"sp":7.81},{"date":"2025-06-23T16:00:00.000Z","stockId":2334,"sp":7.75},{"date":"2025-06-22T16:00:00.000Z","stockId":2334,"sp":7.58},{"date":"2025-06-19T16:00:00.000Z","stockId":2334,"sp":7.43},{"date":"2025-06-18T16:00:00.000Z","stockId":2334,"sp":7.52},{"date":"2025-06-17T16:00:00.000Z","stockId":2334,"sp":7.66},{"date":"2025-06-16T16:00:00.000Z","stockId":2334,"sp":7.69},{"date":"2025-06-15T16:00:00.000Z","stockId":2334,"sp":7.78},{"date":"2025-06-12T16:00:00.000Z","stockId":2334,"sp":7.67},{"date":"2025-06-11T16:00:00.000Z","stockId":2334,"sp":7.87},{"date":"2025-06-10T16:00:00.000Z","stockId":2334,"sp":7.87},{"date":"2025-06-09T16:00:00.000Z","stockId":2334,"sp":7.69},{"date":"2025-06-08T16:00:00.000Z","stockId":2334,"sp":7.81},{"date":"2025-06-05T16:00:00.000Z","stockId":2334,"sp":7.72},{"date":"2025-06-04T16:00:00.000Z","stockId":2334,"sp":7.81},{"date":"2025-06-03T16:00:00.000Z","stockId":2334,"sp":7.59},{"date":"2025-06-02T16:00:00.000Z","stockId":2334,"sp":7.51},{"date":"2025-05-29T16:00:00.000Z","stockId":2334,"sp":7.48},{"date":"2025-05-28T16:00:00.000Z","stockId":2334,"sp":7.74},{"date":"2025-05-27T16:00:00.000Z","stockId":2334,"sp":7.55},{"date":"2025-05-26T16:00:00.000Z","stockId":2334,"sp":7.61},{"date":"2025-05-25T16:00:00.000Z","stockId":2334,"sp":7.69},{"date":"2025-05-22T16:00:00.000Z","stockId":2334,"sp":7.62},{"date":"2025-05-21T16:00:00.000Z","stockId":2334,"sp":7.71},{"date":"2025-05-20T16:00:00.000Z","stockId":2334,"sp":7.83},{"date":"2025-05-19T16:00:00.000Z","stockId":2334,"sp":7.96},{"date":"2025-05-18T16:00:00.000Z","stockId":2334,"sp":7.89},{"date":"2025-05-15T16:00:00.000Z","stockId":2334,"sp":7.89},{"date":"2025-05-14T16:00:00.000Z","stockId":2334,"sp":7.89},{"date":"2025-05-13T16:00:00.000Z","stockId":2334,"sp":8.05},{"date":"2025-05-12T16:00:00.000Z","stockId":2334,"sp":8.09},{"date":"2025-05-11T16:00:00.000Z","stockId":2334,"sp":8.15},{"date":"2025-05-08T16:00:00.000Z","stockId":2334,"sp":8.04},{"date":"2025-05-07T16:00:00.000Z","stockId":2334,"sp":8.2},{"date":"2025-05-06T16:00:00.000Z","stockId":2334,"sp":7.93},{"date":"2025-05-05T16:00:00.000Z","stockId":2334,"sp":7.95},{"date":"2025-04-29T16:00:00.000Z","stockId":2334,"sp":7.71},{"date":"2025-04-28T16:00:00.000Z","stockId":2334,"sp":7.48},{"date":"2025-04-27T16:00:00.000Z","stockId":2334,"sp":7.42},{"date":"2025-04-24T16:00:00.000Z","stockId":2334,"sp":7.56},{"date":"2025-04-23T16:00:00.000Z","stockId":2334,"sp":7.54},{"date":"2025-04-22T16:00:00.000Z","stockId":2334,"sp":7.73},{"date":"2025-04-21T16:00:00.000Z","stockId":2334,"sp":7.53},{"date":"2025-04-20T16:00:00.000Z","stockId":2334,"sp":7.63},{"date":"2025-04-17T16:00:00.000Z","stockId":2334,"sp":7.38},{"date":"2025-04-16T16:00:00.000Z","stockId":2334,"sp":7.33},{"date":"2025-04-15T16:00:00.000Z","stockId":2334,"sp":7.46},{"date":"2025-04-14T16:00:00.000Z","stockId":2334,"sp":8},{"date":"2025-04-13T16:00:00.000Z","stockId":2334,"sp":7.99},{"date":"2025-04-10T16:00:00.000Z","stockId":2334,"sp":7.56},{"date":"2025-04-09T16:00:00.000Z","stockId":2334,"sp":7.41},{"date":"2025-04-08T16:00:00.000Z","stockId":2334,"sp":7.29},{"date":"2025-04-07T16:00:00.000Z","stockId":2334,"sp":7.1},{"date":"2025-04-06T16:00:00.000Z","stockId":2334,"sp":7.59},{"date":"2025-04-02T16:00:00.000Z","stockId":2334,"sp":8.43},{"date":"2025-04-01T16:00:00.000Z","stockId":2334,"sp":8.63},{"date":"2025-03-31T16:00:00.000Z","stockId":2334,"sp":8.53},{"date":"2025-03-30T16:00:00.000Z","stockId":2334,"sp":8.55},{"date":"2025-03-27T16:00:00.000Z","stockId":2334,"sp":8.73},{"date":"2025-03-26T16:00:00.000Z","stockId":2334,"sp":8.79},{"date":"2025-03-25T16:00:00.000Z","stockId":2334,"sp":8.95},{"date":"2025-03-24T16:00:00.000Z","stockId":2334,"sp":8.83},{"date":"2025-03-23T16:00:00.000Z","stockId":2334,"sp":8.91},{"date":"2025-03-20T16:00:00.000Z","stockId":2334,"sp":9.33},{"date":"2025-03-19T16:00:00.000Z","stockId":2334,"sp":10},{"date":"2025-03-18T16:00:00.000Z","stockId":2334,"sp":9.84},{"date":"2025-03-17T16:00:00.000Z","stockId":2334,"sp":9.75},{"date":"2025-03-16T16:00:00.000Z","stockId":2334,"sp":9.37},{"date":"2025-03-13T16:00:00.000Z","stockId":2334,"sp":9.42},{"date":"2025-03-12T16:00:00.000Z","stockId":2334,"sp":9.5},{"date":"2025-03-11T16:00:00.000Z","stockId":2334,"sp":9.85},{"date":"2025-03-10T16:00:00.000Z","stockId":2334,"sp":9.39},{"date":"2025-03-09T16:00:00.000Z","stockId":2334,"sp":9.38},{"date":"2025-03-06T16:00:00.000Z","stockId":2334,"sp":9.49},{"date":"2025-03-05T16:00:00.000Z","stockId":2334,"sp":9.63},{"date":"2025-03-04T16:00:00.000Z","stockId":2334,"sp":9.44},{"date":"2025-03-03T16:00:00.000Z","stockId":2334,"sp":9.56},{"date":"2025-03-02T16:00:00.000Z","stockId":2334,"sp":9.41},{"date":"2025-02-27T16:00:00.000Z","stockId":2334,"sp":10.2},{"date":"2025-02-26T16:00:00.000Z","stockId":2334,"sp":10.26},{"date":"2025-02-25T16:00:00.000Z","stockId":2334,"sp":10.58},{"date":"2025-02-24T16:00:00.000Z","stockId":2334,"sp":10.07},{"date":"2025-02-23T16:00:00.000Z","stockId":2334,"sp":9.71},{"date":"2025-02-20T16:00:00.000Z","stockId":2334,"sp":9.53},{"date":"2025-02-19T16:00:00.000Z","stockId":2334,"sp":8.66},{"date":"2025-02-18T16:00:00.000Z","stockId":2334,"sp":8.61},{"date":"2025-02-17T16:00:00.000Z","stockId":2334,"sp":8.25},{"date":"2025-02-16T16:00:00.000Z","stockId":2334,"sp":8.15},{"date":"2025-02-13T16:00:00.000Z","stockId":2334,"sp":7.98},{"date":"2025-02-12T16:00:00.000Z","stockId":2334,"sp":8.03},{"date":"2025-02-11T16:00:00.000Z","stockId":2334,"sp":8.33},{"date":"2025-02-10T16:00:00.000Z","stockId":2334,"sp":8.37},{"date":"2025-02-09T16:00:00.000Z","stockId":2334,"sp":8.02},{"date":"2025-02-06T16:00:00.000Z","stockId":2334,"sp":7.93},{"date":"2025-02-05T16:00:00.000Z","stockId":2334,"sp":7.94},{"date":"2025-02-04T16:00:00.000Z","stockId":2334,"sp":7.55},{"date":"2025-01-26T16:00:00.000Z","stockId":2334,"sp":7.37},{"date":"2025-01-23T16:00:00.000Z","stockId":2334,"sp":7.78},{"date":"2025-01-22T16:00:00.000Z","stockId":2334,"sp":7.72},{"date":"2025-01-21T16:00:00.000Z","stockId":2334,"sp":7.72},{"date":"2025-01-20T16:00:00.000Z","stockId":2334,"sp":7.7},{"date":"2025-01-19T16:00:00.000Z","stockId":2334,"sp":7.67},{"date":"2025-01-16T16:00:00.000Z","stockId":2334,"sp":7.6},{"date":"2025-01-15T16:00:00.000Z","stockId":2334,"sp":7.61},{"date":"2025-01-14T16:00:00.000Z","stockId":2334,"sp":7.67},{"date":"2025-01-13T16:00:00.000Z","stockId":2334,"sp":7.78},{"date":"2025-01-12T16:00:00.000Z","stockId":2334,"sp":7.28},{"date":"2025-01-09T16:00:00.000Z","stockId":2334,"sp":7.25},{"date":"2025-01-08T16:00:00.000Z","stockId":2334,"sp":7.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2334,"sp":7.33},{"date":"2025-01-06T16:00:00.000Z","stockId":2334,"sp":7.42},{"date":"2025-01-05T16:00:00.000Z","stockId":2334,"sp":6.99},{"date":"2025-01-02T16:00:00.000Z","stockId":2334,"sp":6.84},{"date":"2025-01-01T16:00:00.000Z","stockId":2334,"sp":7.34},{"date":"2024-12-30T16:00:00.000Z","stockId":2334,"sp":7.52},{"date":"2024-12-29T16:00:00.000Z","stockId":2334,"sp":7.91},{"date":"2024-12-26T16:00:00.000Z","stockId":2334,"sp":8.29},{"date":"2024-12-25T16:00:00.000Z","stockId":2334,"sp":7.54},{"date":"2024-12-24T16:00:00.000Z","stockId":2334,"sp":7.18},{"date":"2024-12-23T16:00:00.000Z","stockId":2334,"sp":7.31},{"date":"2024-12-22T16:00:00.000Z","stockId":2334,"sp":7.11},{"date":"2024-12-19T16:00:00.000Z","stockId":2334,"sp":7.43},{"date":"2024-12-18T16:00:00.000Z","stockId":2334,"sp":7.38},{"date":"2024-12-17T16:00:00.000Z","stockId":2334,"sp":7.3},{"date":"2024-12-16T16:00:00.000Z","stockId":2334,"sp":7.32},{"date":"2024-12-15T16:00:00.000Z","stockId":2334,"sp":7.53},{"date":"2024-12-12T16:00:00.000Z","stockId":2334,"sp":7.65},{"date":"2024-12-11T16:00:00.000Z","stockId":2334,"sp":7.9},{"date":"2024-12-10T16:00:00.000Z","stockId":2334,"sp":8.1},{"date":"2024-12-09T16:00:00.000Z","stockId":2334,"sp":7.84},{"date":"2024-12-08T16:00:00.000Z","stockId":2334,"sp":7.8},{"date":"2024-12-05T16:00:00.000Z","stockId":2334,"sp":7.9},{"date":"2024-12-04T16:00:00.000Z","stockId":2334,"sp":8.04},{"date":"2024-12-03T16:00:00.000Z","stockId":2334,"sp":7.77},{"date":"2024-12-02T16:00:00.000Z","stockId":2334,"sp":7.71},{"date":"2024-12-01T16:00:00.000Z","stockId":2334,"sp":7.77},{"date":"2024-11-28T16:00:00.000Z","stockId":2334,"sp":7.41},{"date":"2024-11-27T16:00:00.000Z","stockId":2334,"sp":7.34},{"date":"2024-11-26T16:00:00.000Z","stockId":2334,"sp":7.34},{"date":"2024-11-25T16:00:00.000Z","stockId":2334,"sp":7.21},{"date":"2024-11-24T16:00:00.000Z","stockId":2334,"sp":7.29},{"date":"2024-11-21T16:00:00.000Z","stockId":2334,"sp":7.1},{"date":"2024-11-20T16:00:00.000Z","stockId":2334,"sp":7.22},{"date":"2024-11-19T16:00:00.000Z","stockId":2334,"sp":7.21},{"date":"2024-11-18T16:00:00.000Z","stockId":2334,"sp":7.08},{"date":"2024-11-17T16:00:00.000Z","stockId":2334,"sp":6.79},{"date":"2024-11-14T16:00:00.000Z","stockId":2334,"sp":6.96},{"date":"2024-11-13T16:00:00.000Z","stockId":2334,"sp":7.05},{"date":"2024-11-12T16:00:00.000Z","stockId":2334,"sp":7.29},{"date":"2024-11-11T16:00:00.000Z","stockId":2334,"sp":7.25},{"date":"2024-11-10T16:00:00.000Z","stockId":2334,"sp":7.48},{"date":"2024-11-07T16:00:00.000Z","stockId":2334,"sp":7.39},{"date":"2024-11-06T16:00:00.000Z","stockId":2334,"sp":7.34},{"date":"2024-11-05T16:00:00.000Z","stockId":2334,"sp":7.28},{"date":"2024-11-04T16:00:00.000Z","stockId":2334,"sp":7.35},{"date":"2024-11-03T16:00:00.000Z","stockId":2334,"sp":7.11},{"date":"2024-10-31T16:00:00.000Z","stockId":2334,"sp":6.98},{"date":"2024-10-30T16:00:00.000Z","stockId":2334,"sp":6.82},{"date":"2024-10-29T16:00:00.000Z","stockId":2334,"sp":6.76},{"date":"2024-10-28T16:00:00.000Z","stockId":2334,"sp":6.74},{"date":"2024-10-27T16:00:00.000Z","stockId":2334,"sp":6.95},{"date":"2024-10-24T16:00:00.000Z","stockId":2334,"sp":6.8},{"date":"2024-10-23T16:00:00.000Z","stockId":2334,"sp":6.55},{"date":"2024-10-22T16:00:00.000Z","stockId":2334,"sp":6.61},{"date":"2024-10-21T16:00:00.000Z","stockId":2334,"sp":6.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2334,"sp":6.54},{"date":"2024-10-17T16:00:00.000Z","stockId":2334,"sp":6.45},{"date":"2024-10-16T16:00:00.000Z","stockId":2334,"sp":6.25},{"date":"2024-10-15T16:00:00.000Z","stockId":2334,"sp":6.27},{"date":"2024-10-14T16:00:00.000Z","stockId":2334,"sp":6.35},{"date":"2024-10-13T16:00:00.000Z","stockId":2334,"sp":6.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2334,"sp":6.37},{"date":"2024-10-09T16:00:00.000Z","stockId":2334,"sp":6.67},{"date":"2024-10-08T16:00:00.000Z","stockId":2334,"sp":6.72},{"date":"2024-10-07T16:00:00.000Z","stockId":2334,"sp":7.37},{"date":"2024-09-29T16:00:00.000Z","stockId":2334,"sp":6.78},{"date":"2024-09-26T16:00:00.000Z","stockId":2334,"sp":6.17},{"date":"2024-09-25T16:00:00.000Z","stockId":2334,"sp":5.92},{"date":"2024-09-24T16:00:00.000Z","stockId":2334,"sp":5.75},{"date":"2024-09-23T16:00:00.000Z","stockId":2334,"sp":5.71},{"date":"2024-09-22T16:00:00.000Z","stockId":2334,"sp":5.53},{"date":"2024-09-19T16:00:00.000Z","stockId":2334,"sp":5.52},{"date":"2024-09-18T16:00:00.000Z","stockId":2334,"sp":5.56},{"date":"2024-09-17T16:00:00.000Z","stockId":2334,"sp":5.45},{"date":"2024-09-12T16:00:00.000Z","stockId":2334,"sp":5.43},{"date":"2024-09-11T16:00:00.000Z","stockId":2334,"sp":5.57},{"date":"2024-09-10T16:00:00.000Z","stockId":2334,"sp":5.59},{"date":"2024-09-09T16:00:00.000Z","stockId":2334,"sp":5.57},{"date":"2024-09-08T16:00:00.000Z","stockId":2334,"sp":5.51},{"date":"2024-09-05T16:00:00.000Z","stockId":2334,"sp":5.57},{"date":"2024-09-04T16:00:00.000Z","stockId":2334,"sp":5.69},{"date":"2024-09-03T16:00:00.000Z","stockId":2334,"sp":5.68},{"date":"2024-09-02T16:00:00.000Z","stockId":2334,"sp":5.68},{"date":"2024-09-01T16:00:00.000Z","stockId":2334,"sp":5.59},{"date":"2024-08-29T16:00:00.000Z","stockId":2334,"sp":5.68},{"date":"2024-08-28T16:00:00.000Z","stockId":2334,"sp":5.58},{"date":"2024-08-27T16:00:00.000Z","stockId":2334,"sp":5.4},{"date":"2024-08-26T16:00:00.000Z","stockId":2334,"sp":5.39},{"date":"2024-08-25T16:00:00.000Z","stockId":2334,"sp":5.6},{"date":"2024-08-22T16:00:00.000Z","stockId":2334,"sp":5.43},{"date":"2024-08-21T16:00:00.000Z","stockId":2334,"sp":5.46},{"date":"2024-08-20T16:00:00.000Z","stockId":2334,"sp":5.57},{"date":"2024-08-19T16:00:00.000Z","stockId":2334,"sp":5.55},{"date":"2024-08-18T16:00:00.000Z","stockId":2334,"sp":5.68},{"date":"2024-08-15T16:00:00.000Z","stockId":2334,"sp":5.69},{"date":"2024-08-14T16:00:00.000Z","stockId":2334,"sp":5.74},{"date":"2024-08-13T16:00:00.000Z","stockId":2334,"sp":5.7},{"date":"2024-08-12T16:00:00.000Z","stockId":2334,"sp":5.81},{"date":"2024-08-11T16:00:00.000Z","stockId":2334,"sp":5.81},{"date":"2024-08-08T16:00:00.000Z","stockId":2334,"sp":5.86},{"date":"2024-08-07T16:00:00.000Z","stockId":2334,"sp":5.94},{"date":"2024-08-06T16:00:00.000Z","stockId":2334,"sp":6},{"date":"2024-08-05T16:00:00.000Z","stockId":2334,"sp":5.97},{"date":"2024-08-04T16:00:00.000Z","stockId":2334,"sp":5.9},{"date":"2024-08-01T16:00:00.000Z","stockId":2334,"sp":6.11},{"date":"2024-07-31T16:00:00.000Z","stockId":2334,"sp":6.04},{"date":"2024-07-30T16:00:00.000Z","stockId":2334,"sp":6.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2334,"sp":5.83},{"date":"2024-07-28T16:00:00.000Z","stockId":2334,"sp":5.84},{"date":"2024-07-25T16:00:00.000Z","stockId":2334,"sp":5.89},{"date":"2024-07-24T16:00:00.000Z","stockId":2334,"sp":5.78},{"date":"2024-07-23T16:00:00.000Z","stockId":2334,"sp":5.69},{"date":"2024-07-22T16:00:00.000Z","stockId":2334,"sp":5.82},{"date":"2024-07-21T16:00:00.000Z","stockId":2334,"sp":6},{"date":"2024-07-18T16:00:00.000Z","stockId":2334,"sp":5.97},{"date":"2024-07-17T16:00:00.000Z","stockId":2334,"sp":5.93},{"date":"2024-07-16T16:00:00.000Z","stockId":2334,"sp":6.02},{"date":"2024-07-15T16:00:00.000Z","stockId":2334,"sp":6.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2334,"sp":5.92},{"date":"2024-07-11T16:00:00.000Z","stockId":2334,"sp":6.1},{"date":"2024-07-10T16:00:00.000Z","stockId":2334,"sp":5.87},{"date":"2024-07-09T16:00:00.000Z","stockId":2334,"sp":5.68},{"date":"2024-07-08T16:00:00.000Z","stockId":2334,"sp":5.74},{"date":"2024-07-07T16:00:00.000Z","stockId":2334,"sp":5.61},{"date":"2024-07-04T16:00:00.000Z","stockId":2334,"sp":5.79},{"date":"2024-07-03T16:00:00.000Z","stockId":2334,"sp":5.75},{"date":"2024-07-02T16:00:00.000Z","stockId":2334,"sp":5.88},{"date":"2024-07-01T16:00:00.000Z","stockId":2334,"sp":5.94},{"date":"2024-06-30T16:00:00.000Z","stockId":2334,"sp":5.97},{"date":"2024-06-27T16:00:00.000Z","stockId":2334,"sp":5.98},{"date":"2024-06-26T16:00:00.000Z","stockId":2334,"sp":5.9},{"sp":6.02,"stockId":2334,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.73,"stockId":2334,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.67,"stockId":2334,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.94,"stockId":2334,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.99,"stockId":2334,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.13,"stockId":2334,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.2,"stockId":2334,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.15,"stockId":2334,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.19,"stockId":2334,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.19,"stockId":2334,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.21,"stockId":2334,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.15,"stockId":2334,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.12,"stockId":2334,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.06,"stockId":2334,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.28,"stockId":2334,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.46,"stockId":2334,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.51,"stockId":2334,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.7,"stockId":2334,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.63,"stockId":2334,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.66,"stockId":2334,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.63,"stockId":2334,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.68,"stockId":2334,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.62,"stockId":2334,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.66,"stockId":2334,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.88,"stockId":2334,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.81,"stockId":2334,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.86,"stockId":2334,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.85,"stockId":2334,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.79,"stockId":2334,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.81,"stockId":2334,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.9,"stockId":2334,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.88,"stockId":2334,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2334,"sp":7},{"date":"2024-05-08T16:00:00.000Z","stockId":2334,"sp":7.07},{"date":"2024-05-07T16:00:00.000Z","stockId":2334,"sp":6.95},{"date":"2024-05-06T16:00:00.000Z","stockId":2334,"sp":7.1},{"date":"2024-05-05T16:00:00.000Z","stockId":2334,"sp":7.11},{"date":"2024-04-29T16:00:00.000Z","stockId":2334,"sp":7.05},{"date":"2024-04-28T16:00:00.000Z","stockId":2334,"sp":7.12},{"date":"2024-04-25T16:00:00.000Z","stockId":2334,"sp":6.89},{"date":"2024-04-24T16:00:00.000Z","stockId":2334,"sp":6.77},{"date":"2024-04-23T16:00:00.000Z","stockId":2334,"sp":6.79},{"date":"2024-04-22T16:00:00.000Z","stockId":2334,"sp":6.68},{"date":"2024-04-21T16:00:00.000Z","stockId":2334,"sp":6.62},{"date":"2024-04-18T16:00:00.000Z","stockId":2334,"sp":6.76},{"date":"2024-04-17T16:00:00.000Z","stockId":2334,"sp":6.97},{"date":"2024-04-16T16:00:00.000Z","stockId":2334,"sp":7.74},{"date":"2024-04-15T16:00:00.000Z","stockId":2334,"sp":7.09},{"date":"2024-04-14T16:00:00.000Z","stockId":2334,"sp":7.64},{"date":"2024-04-11T16:00:00.000Z","stockId":2334,"sp":7.63},{"date":"2024-04-10T16:00:00.000Z","stockId":2334,"sp":7.84},{"date":"2024-04-09T16:00:00.000Z","stockId":2334,"sp":7.8},{"date":"2024-04-08T16:00:00.000Z","stockId":2334,"sp":7.96},{"date":"2024-04-07T16:00:00.000Z","stockId":2334,"sp":7.77},{"date":"2024-04-02T16:00:00.000Z","stockId":2334,"sp":7.96},{"date":"2024-04-01T16:00:00.000Z","stockId":2334,"sp":8.16},{"date":"2024-03-31T16:00:00.000Z","stockId":2334,"sp":8.25},{"date":"2024-03-28T16:00:00.000Z","stockId":2334,"sp":8.08},{"date":"2024-03-27T16:00:00.000Z","stockId":2334,"sp":7.97},{"date":"2024-03-26T16:00:00.000Z","stockId":2334,"sp":7.75},{"date":"2024-03-25T16:00:00.000Z","stockId":2334,"sp":8.09},{"date":"2024-03-24T16:00:00.000Z","stockId":2334,"sp":8.09},{"date":"2024-03-21T16:00:00.000Z","stockId":2334,"sp":8.35},{"date":"2024-03-20T16:00:00.000Z","stockId":2334,"sp":8.53},{"date":"2024-03-19T16:00:00.000Z","stockId":2334,"sp":8.53},{"date":"2024-03-18T16:00:00.000Z","stockId":2334,"sp":8.49},{"date":"2024-03-17T16:00:00.000Z","stockId":2334,"sp":8.72},{"date":"2024-03-14T16:00:00.000Z","stockId":2334,"sp":8.31},{"date":"2024-03-13T16:00:00.000Z","stockId":2334,"sp":8.25},{"date":"2024-03-12T16:00:00.000Z","stockId":2334,"sp":8.23},{"date":"2024-03-11T16:00:00.000Z","stockId":2334,"sp":8.21},{"date":"2024-03-10T16:00:00.000Z","stockId":2334,"sp":8.25},{"date":"2024-03-07T16:00:00.000Z","stockId":2334,"sp":7.96},{"date":"2024-03-06T16:00:00.000Z","stockId":2334,"sp":7.89},{"date":"2024-03-05T16:00:00.000Z","stockId":2334,"sp":8.09},{"date":"2024-03-04T16:00:00.000Z","stockId":2334,"sp":7.9},{"date":"2024-03-03T16:00:00.000Z","stockId":2334,"sp":8.11},{"date":"2024-02-29T16:00:00.000Z","stockId":2334,"sp":8.14},{"date":"2024-02-28T16:00:00.000Z","stockId":2334,"sp":7.66},{"date":"2024-02-27T16:00:00.000Z","stockId":2334,"sp":7.28},{"date":"2024-02-26T16:00:00.000Z","stockId":2334,"sp":7.74},{"date":"2024-02-25T16:00:00.000Z","stockId":2334,"sp":7.6},{"date":"2024-02-22T16:00:00.000Z","stockId":2334,"sp":7.24},{"date":"2024-02-21T16:00:00.000Z","stockId":2334,"sp":7.05},{"date":"2024-02-20T16:00:00.000Z","stockId":2334,"sp":6.92},{"date":"2024-02-19T16:00:00.000Z","stockId":2334,"sp":6.9},{"date":"2024-02-18T16:00:00.000Z","stockId":2334,"sp":6.91},{"date":"2024-02-07T16:00:00.000Z","stockId":2334,"sp":6.62},{"date":"2024-02-06T16:00:00.000Z","stockId":2334,"sp":6.12},{"date":"2024-02-05T16:00:00.000Z","stockId":2334,"sp":5.97},{"date":"2024-02-04T16:00:00.000Z","stockId":2334,"sp":5.46},{"date":"2024-02-01T16:00:00.000Z","stockId":2334,"sp":6.07},{"date":"2024-01-31T16:00:00.000Z","stockId":2334,"sp":6.43},{"date":"2024-01-30T16:00:00.000Z","stockId":2334,"sp":6.53},{"date":"2024-01-29T16:00:00.000Z","stockId":2334,"sp":6.86},{"date":"2024-01-28T16:00:00.000Z","stockId":2334,"sp":7.16},{"date":"2024-01-25T16:00:00.000Z","stockId":2334,"sp":7.38},{"date":"2024-01-24T16:00:00.000Z","stockId":2334,"sp":7.51},{"date":"2024-01-23T16:00:00.000Z","stockId":2334,"sp":7.38},{"date":"2024-01-22T16:00:00.000Z","stockId":2334,"sp":7.3},{"date":"2024-01-21T16:00:00.000Z","stockId":2334,"sp":7.22},{"date":"2024-01-18T16:00:00.000Z","stockId":2334,"sp":7.77},{"date":"2024-01-17T16:00:00.000Z","stockId":2334,"sp":7.97},{"date":"2024-01-16T16:00:00.000Z","stockId":2334,"sp":8},{"date":"2024-01-15T16:00:00.000Z","stockId":2334,"sp":8.29},{"date":"2024-01-14T16:00:00.000Z","stockId":2334,"sp":8.37},{"date":"2024-01-11T16:00:00.000Z","stockId":2334,"sp":8.43},{"date":"2024-01-10T16:00:00.000Z","stockId":2334,"sp":8.55},{"date":"2024-01-09T16:00:00.000Z","stockId":2334,"sp":8.3},{"date":"2024-01-08T16:00:00.000Z","stockId":2334,"sp":8.36},{"date":"2024-01-07T16:00:00.000Z","stockId":2334,"sp":8.24},{"date":"2024-01-04T16:00:00.000Z","stockId":2334,"sp":8.3},{"date":"2024-01-03T16:00:00.000Z","stockId":2334,"sp":8.52},{"date":"2024-01-02T16:00:00.000Z","stockId":2334,"sp":8.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2334,"sp":8.69},{"date":"2023-12-28T16:00:00.000Z","stockId":2334,"sp":8.73},{"date":"2023-12-27T16:00:00.000Z","stockId":2334,"sp":8.67},{"date":"2023-12-26T16:00:00.000Z","stockId":2334,"sp":8.15},{"date":"2023-12-25T16:00:00.000Z","stockId":2334,"sp":8.11},{"date":"2023-12-24T16:00:00.000Z","stockId":2334,"sp":8.27},{"date":"2023-12-21T16:00:00.000Z","stockId":2334,"sp":8.29},{"date":"2023-12-20T16:00:00.000Z","stockId":2334,"sp":8.31},{"date":"2023-12-19T16:00:00.000Z","stockId":2334,"sp":8.13},{"date":"2023-12-18T16:00:00.000Z","stockId":2334,"sp":8.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2334,"sp":8.2},{"date":"2023-12-14T16:00:00.000Z","stockId":2334,"sp":8.38},{"date":"2023-12-13T16:00:00.000Z","stockId":2334,"sp":8.43},{"date":"2023-12-12T16:00:00.000Z","stockId":2334,"sp":8.5},{"date":"2023-12-11T16:00:00.000Z","stockId":2334,"sp":8.58},{"date":"2023-12-10T16:00:00.000Z","stockId":2334,"sp":8.59},{"date":"2023-12-07T16:00:00.000Z","stockId":2334,"sp":8.44},{"date":"2023-12-06T16:00:00.000Z","stockId":2334,"sp":8.51},{"date":"2023-12-05T16:00:00.000Z","stockId":2334,"sp":8.51},{"date":"2023-12-04T16:00:00.000Z","stockId":2334,"sp":8.5},{"date":"2023-12-03T16:00:00.000Z","stockId":2334,"sp":8.76},{"date":"2023-11-30T16:00:00.000Z","stockId":2334,"sp":8.77},{"date":"2023-11-29T16:00:00.000Z","stockId":2334,"sp":8.82},{"date":"2023-11-28T16:00:00.000Z","stockId":2334,"sp":8.91},{"date":"2023-11-27T16:00:00.000Z","stockId":2334,"sp":9.02},{"date":"2023-11-26T16:00:00.000Z","stockId":2334,"sp":8.9},{"date":"2023-11-23T16:00:00.000Z","stockId":2334,"sp":8.85},{"date":"2023-11-22T16:00:00.000Z","stockId":2334,"sp":9.05},{"date":"2023-11-21T16:00:00.000Z","stockId":2334,"sp":8.89},{"date":"2023-11-20T16:00:00.000Z","stockId":2334,"sp":9.16},{"date":"2023-11-19T16:00:00.000Z","stockId":2334,"sp":9.34},{"date":"2023-11-16T16:00:00.000Z","stockId":2334,"sp":9.09},{"date":"2023-11-15T16:00:00.000Z","stockId":2334,"sp":8.92},{"date":"2023-11-14T16:00:00.000Z","stockId":2334,"sp":9.11},{"date":"2023-11-13T16:00:00.000Z","stockId":2334,"sp":9.01},{"date":"2023-11-12T16:00:00.000Z","stockId":2334,"sp":8.94},{"date":"2023-11-09T16:00:00.000Z","stockId":2334,"sp":8.74},{"date":"2023-11-08T16:00:00.000Z","stockId":2334,"sp":8.85},{"date":"2023-11-07T16:00:00.000Z","stockId":2334,"sp":8.89},{"date":"2023-11-06T16:00:00.000Z","stockId":2334,"sp":8.84},{"date":"2023-11-05T16:00:00.000Z","stockId":2334,"sp":8.82},{"date":"2023-11-02T16:00:00.000Z","stockId":2334,"sp":8.48},{"date":"2023-11-01T16:00:00.000Z","stockId":2334,"sp":8.04},{"date":"2023-10-31T16:00:00.000Z","stockId":2334,"sp":8.19},{"date":"2023-10-30T16:00:00.000Z","stockId":2334,"sp":8.18},{"date":"2023-10-29T16:00:00.000Z","stockId":2334,"sp":8.38},{"date":"2023-10-26T16:00:00.000Z","stockId":2334,"sp":8.3},{"date":"2023-10-25T16:00:00.000Z","stockId":2334,"sp":8.23},{"date":"2023-10-24T16:00:00.000Z","stockId":2334,"sp":8.23},{"date":"2023-10-23T16:00:00.000Z","stockId":2334,"sp":8.2},{"date":"2023-10-22T16:00:00.000Z","stockId":2334,"sp":8.72},{"date":"2023-10-19T16:00:00.000Z","stockId":2334,"sp":9.06},{"date":"2023-10-18T16:00:00.000Z","stockId":2334,"sp":8.93},{"date":"2023-10-17T16:00:00.000Z","stockId":2334,"sp":9.05},{"date":"2023-10-16T16:00:00.000Z","stockId":2334,"sp":9.25},{"date":"2023-10-15T16:00:00.000Z","stockId":2334,"sp":9.45},{"date":"2023-10-12T16:00:00.000Z","stockId":2334,"sp":9.79},{"date":"2023-10-11T16:00:00.000Z","stockId":2334,"sp":9.97},{"date":"2023-10-10T16:00:00.000Z","stockId":2334,"sp":9.96},{"date":"2023-10-09T16:00:00.000Z","stockId":2334,"sp":9.97},{"date":"2023-10-08T16:00:00.000Z","stockId":2334,"sp":9.95},{"date":"2023-09-27T16:00:00.000Z","stockId":2334,"sp":9.92},{"date":"2023-09-26T16:00:00.000Z","stockId":2334,"sp":9.75},{"date":"2023-09-25T16:00:00.000Z","stockId":2334,"sp":9.53},{"date":"2023-09-24T16:00:00.000Z","stockId":2334,"sp":9.44},{"date":"2023-09-21T16:00:00.000Z","stockId":2334,"sp":9.4},{"date":"2023-09-20T16:00:00.000Z","stockId":2334,"sp":9.19},{"date":"2023-09-19T16:00:00.000Z","stockId":2334,"sp":9.2},{"date":"2023-09-18T16:00:00.000Z","stockId":2334,"sp":9.3},{"date":"2023-09-17T16:00:00.000Z","stockId":2334,"sp":9.51},{"date":"2023-09-14T16:00:00.000Z","stockId":2334,"sp":9.36},{"date":"2023-09-13T16:00:00.000Z","stockId":2334,"sp":9.47},{"date":"2023-09-12T16:00:00.000Z","stockId":2334,"sp":9.64},{"date":"2023-09-11T16:00:00.000Z","stockId":2334,"sp":9.87},{"date":"2023-09-10T16:00:00.000Z","stockId":2334,"sp":9.97},{"date":"2023-09-07T16:00:00.000Z","stockId":2334,"sp":9.87},{"date":"2023-09-06T16:00:00.000Z","stockId":2334,"sp":9.91},{"date":"2023-09-05T16:00:00.000Z","stockId":2334,"sp":10.15},{"date":"2023-09-04T16:00:00.000Z","stockId":2334,"sp":10.1},{"date":"2023-09-03T16:00:00.000Z","stockId":2334,"sp":10.08},{"date":"2023-08-31T16:00:00.000Z","stockId":2334,"sp":10.1},{"date":"2023-08-30T16:00:00.000Z","stockId":2334,"sp":9.95},{"date":"2023-08-29T16:00:00.000Z","stockId":2334,"sp":10.1},{"date":"2023-08-28T16:00:00.000Z","stockId":2334,"sp":9.82},{"date":"2023-08-27T16:00:00.000Z","stockId":2334,"sp":9.31},{"date":"2023-08-24T16:00:00.000Z","stockId":2334,"sp":9.37},{"date":"2023-08-23T16:00:00.000Z","stockId":2334,"sp":9.66},{"date":"2023-08-22T16:00:00.000Z","stockId":2334,"sp":9.8},{"date":"2023-08-21T16:00:00.000Z","stockId":2334,"sp":10},{"date":"2023-08-20T16:00:00.000Z","stockId":2334,"sp":9.85},{"date":"2023-08-17T16:00:00.000Z","stockId":2334,"sp":10.11},{"date":"2023-08-16T16:00:00.000Z","stockId":2334,"sp":10.54},{"date":"2023-08-15T16:00:00.000Z","stockId":2334,"sp":10.17},{"date":"2023-08-14T16:00:00.000Z","stockId":2334,"sp":10.28},{"date":"2023-08-13T16:00:00.000Z","stockId":2334,"sp":10.59},{"date":"2023-08-10T16:00:00.000Z","stockId":2334,"sp":10.5},{"date":"2023-08-09T16:00:00.000Z","stockId":2334,"sp":10.75},{"date":"2023-08-08T16:00:00.000Z","stockId":2334,"sp":10.73},{"date":"2023-08-07T16:00:00.000Z","stockId":2334,"sp":10.9},{"date":"2023-08-06T16:00:00.000Z","stockId":2334,"sp":11.14},{"date":"2023-08-03T16:00:00.000Z","stockId":2334,"sp":11.15},{"date":"2023-08-02T16:00:00.000Z","stockId":2334,"sp":11.21},{"date":"2023-08-01T16:00:00.000Z","stockId":2334,"sp":11.01},{"date":"2023-07-31T16:00:00.000Z","stockId":2334,"sp":11.16},{"date":"2023-07-30T16:00:00.000Z","stockId":2334,"sp":11.32},{"date":"2023-07-27T16:00:00.000Z","stockId":2334,"sp":10.87},{"date":"2023-07-26T16:00:00.000Z","stockId":2334,"sp":10.77},{"date":"2023-07-25T16:00:00.000Z","stockId":2334,"sp":10.76},{"date":"2023-07-24T16:00:00.000Z","stockId":2334,"sp":10.96},{"date":"2023-07-23T16:00:00.000Z","stockId":2334,"sp":10.73},{"date":"2023-07-20T16:00:00.000Z","stockId":2334,"sp":10.66}],"dateFlag":"day"}