window.pageData = {"stock":{"_id":2337,"stockCode":"002337","exchange":"sz","market":"a","stockType":"company","followedNum":133,"ipoDate":"2010-01-14T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":3,"fsTableType":"non_financial","tickerId":2337,"establishDate":"2000-11-15T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"赛象科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"sxkj","actualControllerTypes":["natural_person"],"actualControllerName":"张建浩","fsDatePrebooks":[],"latestLiftedDate":"2027-01-09T16:00:00.000Z","province":{"shortName":"天津"},"industry":{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":94.3607956073926},"pb":{"mcw":6.862630955422241},"ps_ttm":{"mcw":7.8984693328389755},"dyr":{"mcw":0.003557861923490513}},"staticDividendYieldRatio":0.003497600517367122},"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":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640209,"stockCode":"640209","name":"其它专用机械","stockType":"industry","exchange":"sw","tickerId":640209,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640200,"source":"sw_2021"},{"_id":2020000640209,"stockCode":"640209","name":"其他专用设备","stockType":"industry","exchange":"sw_2021","tickerId":640209,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00028},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinarpm.com","companyName":"天津赛象科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2337,"type":"tr_dri","cagr_p_r_fs":-0.026567758395047214,"cagr_p_r_fys":-0.19939117199391143,"cagr_p_r_y1":-0.08669860704462773,"cagr_p_r_y3":-0.004645636657899188,"cagr_p_r_y5":0.11857344849862339,"p_r_fs":-0.35681875075771985,"cagr_p_r_d30":-0.1677215189873421,"cagr_p_r_d60":-0.1069609507640068,"cagr_p_r_d90":-0.2276064610866374,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2010-01-14T16:00:00.000Z","cagr_p_r_y10":-0.03544854201228487,"cagr_p_r_d14":-0.07880910683012277,"cagr_p_r_d7":0.005736137667303742},"shnc":{"stockId":2337,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":51420,"shnc_d90":-0.09730877938310833,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":51420,"shnc_q1":-0.09730877938310833,"shnc_q2":0.01542289539682853,"shnc_q3":-0.0722598105548038,"shnc_y1":-0.1330883096739387,"shnc_y2":-0.20694654369351306},"ple":{"stockId":2337,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":61.63837193746095,"d_pe_ttm":70.20313265372688,"pb":2.320679081597814,"pb_wo_gw":2.320679081597814,"dyr":0.00494296594096019,"mc":3096118845,"mc_om":3096118845,"sp":5.26,"spc":0.0174,"ta":51868221,"to_r":0.01685775248756059,"cmc":3092861758,"ecmc":1942705950.32,"ecmc_psh":37781,"shn":51420},"staticDividendYieldRatio":0.00494296577946768},"shareholdersEquityChangeData":[{"_id":"6865f99ab9bea94b61782370","stockId":2337,"source":"cn_info","shareholderName":"张建浩","declarationDate":"2023-07-05T16:00:00.000Z","date":"2023-07-03T16:00:00.000Z","changeQuantity":1880800,"sharesChangeRatio":0.0032,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":29430800,"candlestickAveragePrice":6.354003265358389,"lastUpdated":"2025-07-30T09:43:39.611Z","stock":{"_id":2337,"stockCode":"002337","exchange":"sz","market":"a","stockType":"company","followedNum":133,"areaCode":"cn","blackenedNum":9,"fsTableType":"non_financial","tickerId":2337,"memoNum":6,"currency":"CNY","name":"赛象科技","isFollowed":false}}],"priceMetricsList":[{"stockId":2337,"date":"2026-06-04T16:00:00.000Z","sp":5.26},{"date":"2026-06-03T16:00:00.000Z","stockId":2337,"sp":5.17},{"stockId":2337,"date":"2026-06-02T16:00:00.000Z","sp":5.2},{"stockId":2337,"date":"2026-06-01T16:00:00.000Z","sp":5.31},{"date":"2026-05-31T16:00:00.000Z","stockId":2337,"sp":5.37},{"date":"2026-05-28T16:00:00.000Z","stockId":2337,"sp":5.23},{"stockId":2337,"date":"2026-05-27T16:00:00.000Z","sp":5.38},{"date":"2026-05-26T16:00:00.000Z","stockId":2337,"sp":5.31},{"stockId":2337,"date":"2026-05-25T16:00:00.000Z","sp":5.48},{"stockId":2337,"date":"2026-05-24T16:00:00.000Z","sp":5.64},{"date":"2026-05-21T16:00:00.000Z","stockId":2337,"sp":5.71},{"date":"2026-05-20T16:00:00.000Z","stockId":2337,"sp":5.55},{"stockId":2337,"date":"2026-05-19T16:00:00.000Z","sp":5.73},{"stockId":2337,"date":"2026-05-18T16:00:00.000Z","sp":5.87},{"stockId":2337,"date":"2026-05-17T16:00:00.000Z","sp":5.86},{"stockId":2337,"date":"2026-05-14T16:00:00.000Z","sp":5.96},{"stockId":2337,"date":"2026-05-13T16:00:00.000Z","sp":5.98},{"stockId":2337,"date":"2026-05-12T16:00:00.000Z","sp":6.13},{"date":"2026-05-11T16:00:00.000Z","stockId":2337,"sp":6.1},{"stockId":2337,"date":"2026-05-10T16:00:00.000Z","sp":6.25},{"stockId":2337,"date":"2026-05-07T16:00:00.000Z","sp":6.28},{"stockId":2337,"date":"2026-05-06T16:00:00.000Z","sp":6.23},{"date":"2026-05-05T16:00:00.000Z","stockId":2337,"sp":6.32},{"date":"2026-04-29T16:00:00.000Z","stockId":2337,"sp":6.24},{"stockId":2337,"date":"2026-04-28T16:00:00.000Z","sp":6.21},{"stockId":2337,"date":"2026-04-27T16:00:00.000Z","sp":6.04},{"stockId":2337,"date":"2026-04-26T16:00:00.000Z","sp":6.13},{"date":"2026-04-23T16:00:00.000Z","stockId":2337,"sp":6.04},{"stockId":2337,"date":"2026-04-22T16:00:00.000Z","sp":5.94},{"stockId":2337,"date":"2026-04-21T16:00:00.000Z","sp":6.11},{"stockId":2337,"date":"2026-04-20T16:00:00.000Z","sp":6.13},{"stockId":2337,"date":"2026-04-19T16:00:00.000Z","sp":6.17},{"date":"2026-04-16T16:00:00.000Z","stockId":2337,"sp":6.16},{"stockId":2337,"date":"2026-04-15T16:00:00.000Z","sp":6.23},{"date":"2026-04-14T16:00:00.000Z","stockId":2337,"sp":6.11},{"date":"2026-04-13T16:00:00.000Z","stockId":2337,"sp":6.21},{"stockId":2337,"date":"2026-04-12T16:00:00.000Z","sp":6.14},{"date":"2026-04-09T16:00:00.000Z","stockId":2337,"sp":6.18},{"stockId":2337,"date":"2026-04-08T16:00:00.000Z","sp":6.14},{"date":"2026-04-07T16:00:00.000Z","stockId":2337,"sp":6.25},{"date":"2026-04-06T16:00:00.000Z","stockId":2337,"sp":6.02},{"date":"2026-04-02T16:00:00.000Z","stockId":2337,"sp":5.89},{"stockId":2337,"date":"2026-04-01T16:00:00.000Z","sp":6.06},{"date":"2026-03-31T16:00:00.000Z","stockId":2337,"sp":6.17},{"date":"2026-03-30T16:00:00.000Z","stockId":2337,"sp":6.09},{"stockId":2337,"date":"2026-03-29T16:00:00.000Z","sp":6.13},{"date":"2026-03-26T16:00:00.000Z","stockId":2337,"sp":6.11},{"stockId":2337,"date":"2026-03-25T16:00:00.000Z","sp":6.07},{"date":"2026-03-24T16:00:00.000Z","stockId":2337,"sp":6.09},{"date":"2026-03-23T16:00:00.000Z","stockId":2337,"sp":5.99},{"stockId":2337,"date":"2026-03-22T16:00:00.000Z","sp":5.76},{"date":"2026-03-19T16:00:00.000Z","stockId":2337,"sp":6.13},{"date":"2026-03-18T16:00:00.000Z","stockId":2337,"sp":6.43},{"date":"2026-03-17T16:00:00.000Z","stockId":2337,"sp":6.73},{"date":"2026-03-16T16:00:00.000Z","stockId":2337,"sp":6.55},{"stockId":2337,"date":"2026-03-15T16:00:00.000Z","sp":6.73},{"stockId":2337,"date":"2026-03-12T16:00:00.000Z","sp":6.76},{"stockId":2337,"date":"2026-03-11T16:00:00.000Z","sp":6.83},{"date":"2026-03-10T16:00:00.000Z","stockId":2337,"sp":6.97},{"stockId":2337,"date":"2026-03-09T16:00:00.000Z","sp":7.03},{"stockId":2337,"date":"2026-03-08T16:00:00.000Z","sp":6.86},{"stockId":2337,"date":"2026-03-05T16:00:00.000Z","sp":6.81},{"stockId":2337,"date":"2026-03-04T16:00:00.000Z","sp":6.75},{"stockId":2337,"date":"2026-03-03T16:00:00.000Z","sp":6.54},{"stockId":2337,"date":"2026-03-02T16:00:00.000Z","sp":6.49},{"stockId":2337,"date":"2026-03-01T16:00:00.000Z","sp":6.9},{"stockId":2337,"date":"2026-02-26T16:00:00.000Z","sp":7.1},{"stockId":2337,"date":"2026-02-25T16:00:00.000Z","sp":7.08},{"stockId":2337,"date":"2026-02-24T16:00:00.000Z","sp":6.89},{"stockId":2337,"date":"2026-02-23T16:00:00.000Z","sp":6.86},{"date":"2026-02-12T16:00:00.000Z","stockId":2337,"sp":6.74},{"stockId":2337,"date":"2026-02-11T16:00:00.000Z","sp":6.74},{"date":"2026-02-10T16:00:00.000Z","stockId":2337,"sp":6.78},{"date":"2026-02-09T16:00:00.000Z","stockId":2337,"sp":6.81},{"stockId":2337,"date":"2026-02-08T16:00:00.000Z","sp":6.82},{"stockId":2337,"date":"2026-02-05T16:00:00.000Z","sp":6.72},{"date":"2026-02-04T16:00:00.000Z","stockId":2337,"sp":6.62},{"date":"2026-02-03T16:00:00.000Z","stockId":2337,"sp":6.75},{"date":"2026-02-02T16:00:00.000Z","stockId":2337,"sp":6.71},{"date":"2026-02-01T16:00:00.000Z","stockId":2337,"sp":6.52},{"stockId":2337,"date":"2026-01-29T16:00:00.000Z","sp":6.69},{"date":"2026-01-28T16:00:00.000Z","stockId":2337,"sp":6.39},{"date":"2026-01-27T16:00:00.000Z","stockId":2337,"sp":6.45},{"stockId":2337,"date":"2026-01-26T16:00:00.000Z","sp":6.66},{"date":"2026-01-25T16:00:00.000Z","stockId":2337,"sp":6.71},{"stockId":2337,"date":"2026-01-22T16:00:00.000Z","sp":6.89},{"date":"2026-01-21T16:00:00.000Z","stockId":2337,"sp":6.84},{"stockId":2337,"date":"2026-01-20T16:00:00.000Z","sp":6.73},{"date":"2026-01-19T16:00:00.000Z","stockId":2337,"sp":6.67},{"stockId":2337,"date":"2026-01-18T16:00:00.000Z","sp":6.67},{"stockId":2337,"date":"2026-01-15T16:00:00.000Z","sp":6.59},{"stockId":2337,"date":"2026-01-14T16:00:00.000Z","sp":6.55},{"stockId":2337,"date":"2026-01-13T16:00:00.000Z","sp":6.62},{"stockId":2337,"date":"2026-01-12T16:00:00.000Z","sp":6.58},{"stockId":2337,"date":"2026-01-11T16:00:00.000Z","sp":6.75},{"date":"2026-01-08T16:00:00.000Z","stockId":2337,"sp":6.68},{"date":"2026-01-07T16:00:00.000Z","stockId":2337,"sp":6.68},{"date":"2026-01-06T16:00:00.000Z","stockId":2337,"sp":6.54},{"date":"2026-01-05T16:00:00.000Z","stockId":2337,"sp":6.51},{"date":"2026-01-04T16:00:00.000Z","stockId":2337,"sp":6.49},{"date":"2025-12-30T16:00:00.000Z","stockId":2337,"sp":6.57},{"date":"2025-12-29T16:00:00.000Z","stockId":2337,"sp":6.47},{"date":"2025-12-28T16:00:00.000Z","stockId":2337,"sp":6.48},{"date":"2025-12-25T16:00:00.000Z","stockId":2337,"sp":6.49},{"date":"2025-12-24T16:00:00.000Z","stockId":2337,"sp":6.58},{"date":"2025-12-23T16:00:00.000Z","stockId":2337,"sp":6.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2337,"sp":6.13},{"date":"2025-12-21T16:00:00.000Z","stockId":2337,"sp":6.25},{"date":"2025-12-18T16:00:00.000Z","stockId":2337,"sp":6.14},{"date":"2025-12-17T16:00:00.000Z","stockId":2337,"sp":5.98},{"date":"2025-12-16T16:00:00.000Z","stockId":2337,"sp":5.94},{"date":"2025-12-15T16:00:00.000Z","stockId":2337,"sp":6.08},{"date":"2025-12-14T16:00:00.000Z","stockId":2337,"sp":6.29},{"date":"2025-12-11T16:00:00.000Z","stockId":2337,"sp":6.26},{"date":"2025-12-10T16:00:00.000Z","stockId":2337,"sp":6.25},{"date":"2025-12-09T16:00:00.000Z","stockId":2337,"sp":6.4},{"date":"2025-12-08T16:00:00.000Z","stockId":2337,"sp":6.31},{"date":"2025-12-07T16:00:00.000Z","stockId":2337,"sp":6.47},{"date":"2025-12-04T16:00:00.000Z","stockId":2337,"sp":6.37},{"date":"2025-12-03T16:00:00.000Z","stockId":2337,"sp":6.39},{"date":"2025-12-02T16:00:00.000Z","stockId":2337,"sp":6.36},{"date":"2025-12-01T16:00:00.000Z","stockId":2337,"sp":6.31},{"date":"2025-11-30T16:00:00.000Z","stockId":2337,"sp":6.3},{"date":"2025-11-27T16:00:00.000Z","stockId":2337,"sp":6.15},{"date":"2025-11-26T16:00:00.000Z","stockId":2337,"sp":6.24},{"date":"2025-11-25T16:00:00.000Z","stockId":2337,"sp":5.99},{"date":"2025-11-24T16:00:00.000Z","stockId":2337,"sp":6.01},{"date":"2025-11-23T16:00:00.000Z","stockId":2337,"sp":5.89},{"date":"2025-11-20T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2025-11-19T16:00:00.000Z","stockId":2337,"sp":6.09},{"date":"2025-11-18T16:00:00.000Z","stockId":2337,"sp":6.07},{"date":"2025-11-17T16:00:00.000Z","stockId":2337,"sp":6.21},{"date":"2025-11-16T16:00:00.000Z","stockId":2337,"sp":6.34},{"date":"2025-11-13T16:00:00.000Z","stockId":2337,"sp":6.22},{"date":"2025-11-12T16:00:00.000Z","stockId":2337,"sp":6.19},{"date":"2025-11-11T16:00:00.000Z","stockId":2337,"sp":6.16},{"date":"2025-11-10T16:00:00.000Z","stockId":2337,"sp":6.21},{"date":"2025-11-09T16:00:00.000Z","stockId":2337,"sp":6.23},{"date":"2025-11-06T16:00:00.000Z","stockId":2337,"sp":6.16},{"date":"2025-11-05T16:00:00.000Z","stockId":2337,"sp":6.18},{"date":"2025-11-04T16:00:00.000Z","stockId":2337,"sp":6.23},{"date":"2025-11-03T16:00:00.000Z","stockId":2337,"sp":6.15},{"date":"2025-11-02T16:00:00.000Z","stockId":2337,"sp":6.18},{"date":"2025-10-30T16:00:00.000Z","stockId":2337,"sp":6.17},{"date":"2025-10-29T16:00:00.000Z","stockId":2337,"sp":6.21},{"date":"2025-10-28T16:00:00.000Z","stockId":2337,"sp":6.9},{"date":"2025-10-27T16:00:00.000Z","stockId":2337,"sp":7.46},{"date":"2025-10-26T16:00:00.000Z","stockId":2337,"sp":7.23},{"date":"2025-10-23T16:00:00.000Z","stockId":2337,"sp":6.96},{"date":"2025-10-22T16:00:00.000Z","stockId":2337,"sp":7.02},{"date":"2025-10-21T16:00:00.000Z","stockId":2337,"sp":6.38},{"date":"2025-10-20T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-10-19T16:00:00.000Z","stockId":2337,"sp":5.67},{"date":"2025-10-16T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2025-10-15T16:00:00.000Z","stockId":2337,"sp":5.69},{"date":"2025-10-14T16:00:00.000Z","stockId":2337,"sp":5.79},{"date":"2025-10-13T16:00:00.000Z","stockId":2337,"sp":5.73},{"date":"2025-10-12T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-10-09T16:00:00.000Z","stockId":2337,"sp":5.86},{"date":"2025-10-08T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2025-09-29T16:00:00.000Z","stockId":2337,"sp":5.91},{"date":"2025-09-28T16:00:00.000Z","stockId":2337,"sp":5.93},{"date":"2025-09-25T16:00:00.000Z","stockId":2337,"sp":5.84},{"date":"2025-09-24T16:00:00.000Z","stockId":2337,"sp":5.87},{"date":"2025-09-23T16:00:00.000Z","stockId":2337,"sp":5.96},{"date":"2025-09-22T16:00:00.000Z","stockId":2337,"sp":5.92},{"date":"2025-09-21T16:00:00.000Z","stockId":2337,"sp":5.95},{"date":"2025-09-18T16:00:00.000Z","stockId":2337,"sp":5.9},{"date":"2025-09-17T16:00:00.000Z","stockId":2337,"sp":6.14},{"date":"2025-09-16T16:00:00.000Z","stockId":2337,"sp":6.29},{"date":"2025-09-15T16:00:00.000Z","stockId":2337,"sp":6.24},{"date":"2025-09-14T16:00:00.000Z","stockId":2337,"sp":5.98},{"date":"2025-09-11T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-09-10T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-09-09T16:00:00.000Z","stockId":2337,"sp":5.85},{"date":"2025-09-08T16:00:00.000Z","stockId":2337,"sp":5.82},{"date":"2025-09-07T16:00:00.000Z","stockId":2337,"sp":5.86},{"date":"2025-09-04T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2025-09-03T16:00:00.000Z","stockId":2337,"sp":5.62},{"date":"2025-09-02T16:00:00.000Z","stockId":2337,"sp":5.57},{"date":"2025-09-01T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-08-31T16:00:00.000Z","stockId":2337,"sp":5.77},{"date":"2025-08-28T16:00:00.000Z","stockId":2337,"sp":5.74},{"date":"2025-08-27T16:00:00.000Z","stockId":2337,"sp":5.7},{"date":"2025-08-26T16:00:00.000Z","stockId":2337,"sp":5.63},{"date":"2025-08-25T16:00:00.000Z","stockId":2337,"sp":5.85},{"date":"2025-08-24T16:00:00.000Z","stockId":2337,"sp":5.81},{"date":"2025-08-21T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-08-20T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-08-19T16:00:00.000Z","stockId":2337,"sp":5.92},{"date":"2025-08-18T16:00:00.000Z","stockId":2337,"sp":5.93},{"date":"2025-08-17T16:00:00.000Z","stockId":2337,"sp":5.82},{"date":"2025-08-14T16:00:00.000Z","stockId":2337,"sp":5.78},{"date":"2025-08-13T16:00:00.000Z","stockId":2337,"sp":5.84},{"date":"2025-08-12T16:00:00.000Z","stockId":2337,"sp":6.03},{"date":"2025-08-11T16:00:00.000Z","stockId":2337,"sp":6.06},{"date":"2025-08-10T16:00:00.000Z","stockId":2337,"sp":6.11},{"date":"2025-08-07T16:00:00.000Z","stockId":2337,"sp":6.11},{"date":"2025-08-06T16:00:00.000Z","stockId":2337,"sp":6.1},{"date":"2025-08-05T16:00:00.000Z","stockId":2337,"sp":6.11},{"date":"2025-08-04T16:00:00.000Z","stockId":2337,"sp":6.05},{"date":"2025-08-03T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-07-31T16:00:00.000Z","stockId":2337,"sp":5.74},{"date":"2025-07-30T16:00:00.000Z","stockId":2337,"sp":5.71},{"date":"2025-07-29T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2025-07-28T16:00:00.000Z","stockId":2337,"sp":5.84},{"date":"2025-07-27T16:00:00.000Z","stockId":2337,"sp":5.9},{"date":"2025-07-24T16:00:00.000Z","stockId":2337,"sp":5.89},{"date":"2025-07-23T16:00:00.000Z","stockId":2337,"sp":5.92},{"date":"2025-07-22T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-07-21T16:00:00.000Z","stockId":2337,"sp":6},{"date":"2025-07-20T16:00:00.000Z","stockId":2337,"sp":6.03},{"date":"2025-07-17T16:00:00.000Z","stockId":2337,"sp":5.99},{"date":"2025-07-16T16:00:00.000Z","stockId":2337,"sp":6},{"date":"2025-07-15T16:00:00.000Z","stockId":2337,"sp":6.03},{"date":"2025-07-14T16:00:00.000Z","stockId":2337,"sp":5.96},{"date":"2025-07-13T16:00:00.000Z","stockId":2337,"sp":6.01},{"date":"2025-07-10T16:00:00.000Z","stockId":2337,"sp":5.84},{"date":"2025-07-09T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2025-07-08T16:00:00.000Z","stockId":2337,"sp":5.84},{"date":"2025-07-07T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-07-06T16:00:00.000Z","stockId":2337,"sp":5.79},{"date":"2025-07-03T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2025-07-02T16:00:00.000Z","stockId":2337,"sp":5.89},{"date":"2025-07-01T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-06-30T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2337,"sp":5.84},{"date":"2025-06-26T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2025-06-25T16:00:00.000Z","stockId":2337,"sp":5.7},{"date":"2025-06-24T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2025-06-23T16:00:00.000Z","stockId":2337,"sp":5.74},{"date":"2025-06-22T16:00:00.000Z","stockId":2337,"sp":5.65},{"date":"2025-06-19T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2025-06-18T16:00:00.000Z","stockId":2337,"sp":5.4},{"date":"2025-06-17T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2025-06-16T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2025-06-15T16:00:00.000Z","stockId":2337,"sp":5.57},{"date":"2025-06-12T16:00:00.000Z","stockId":2337,"sp":5.57},{"date":"2025-06-11T16:00:00.000Z","stockId":2337,"sp":5.77},{"date":"2025-06-10T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2025-06-09T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-06-08T16:00:00.000Z","stockId":2337,"sp":5.87},{"date":"2025-06-05T16:00:00.000Z","stockId":2337,"sp":5.91},{"date":"2025-06-04T16:00:00.000Z","stockId":2337,"sp":5.78},{"date":"2025-06-03T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-06-02T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2025-05-29T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2025-05-28T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2025-05-27T16:00:00.000Z","stockId":2337,"sp":5.7},{"date":"2025-05-26T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2025-05-25T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2025-05-22T16:00:00.000Z","stockId":2337,"sp":5.43},{"date":"2025-05-21T16:00:00.000Z","stockId":2337,"sp":5.5},{"date":"2025-05-20T16:00:00.000Z","stockId":2337,"sp":5.6},{"date":"2025-05-19T16:00:00.000Z","stockId":2337,"sp":5.72},{"date":"2025-05-18T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2025-05-15T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2025-05-14T16:00:00.000Z","stockId":2337,"sp":5.44},{"date":"2025-05-13T16:00:00.000Z","stockId":2337,"sp":5.49},{"date":"2025-05-12T16:00:00.000Z","stockId":2337,"sp":5.52},{"date":"2025-05-11T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2025-05-08T16:00:00.000Z","stockId":2337,"sp":5.5},{"date":"2025-05-07T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2025-05-06T16:00:00.000Z","stockId":2337,"sp":5.33},{"date":"2025-05-05T16:00:00.000Z","stockId":2337,"sp":5.28},{"date":"2025-04-29T16:00:00.000Z","stockId":2337,"sp":5.09},{"date":"2025-04-28T16:00:00.000Z","stockId":2337,"sp":5.06},{"date":"2025-04-27T16:00:00.000Z","stockId":2337,"sp":4.9},{"date":"2025-04-24T16:00:00.000Z","stockId":2337,"sp":5.06},{"date":"2025-04-23T16:00:00.000Z","stockId":2337,"sp":5.16},{"date":"2025-04-22T16:00:00.000Z","stockId":2337,"sp":5.24},{"date":"2025-04-21T16:00:00.000Z","stockId":2337,"sp":5.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2337,"sp":5.08},{"date":"2025-04-17T16:00:00.000Z","stockId":2337,"sp":4.83},{"date":"2025-04-16T16:00:00.000Z","stockId":2337,"sp":4.83},{"date":"2025-04-15T16:00:00.000Z","stockId":2337,"sp":4.79},{"date":"2025-04-14T16:00:00.000Z","stockId":2337,"sp":4.93},{"date":"2025-04-13T16:00:00.000Z","stockId":2337,"sp":4.87},{"date":"2025-04-10T16:00:00.000Z","stockId":2337,"sp":4.78},{"date":"2025-04-09T16:00:00.000Z","stockId":2337,"sp":4.76},{"date":"2025-04-08T16:00:00.000Z","stockId":2337,"sp":4.67},{"date":"2025-04-07T16:00:00.000Z","stockId":2337,"sp":4.66},{"date":"2025-04-06T16:00:00.000Z","stockId":2337,"sp":5.18},{"date":"2025-04-02T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2025-04-01T16:00:00.000Z","stockId":2337,"sp":5.48},{"date":"2025-03-31T16:00:00.000Z","stockId":2337,"sp":5.42},{"date":"2025-03-30T16:00:00.000Z","stockId":2337,"sp":5.51},{"date":"2025-03-27T16:00:00.000Z","stockId":2337,"sp":5.79},{"date":"2025-03-26T16:00:00.000Z","stockId":2337,"sp":5.89},{"date":"2025-03-25T16:00:00.000Z","stockId":2337,"sp":6.08},{"date":"2025-03-24T16:00:00.000Z","stockId":2337,"sp":5.85},{"date":"2025-03-23T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2025-03-20T16:00:00.000Z","stockId":2337,"sp":5.96},{"date":"2025-03-19T16:00:00.000Z","stockId":2337,"sp":6.07},{"date":"2025-03-18T16:00:00.000Z","stockId":2337,"sp":6},{"date":"2025-03-17T16:00:00.000Z","stockId":2337,"sp":5.79},{"date":"2025-03-16T16:00:00.000Z","stockId":2337,"sp":5.71},{"date":"2025-03-13T16:00:00.000Z","stockId":2337,"sp":5.69},{"date":"2025-03-12T16:00:00.000Z","stockId":2337,"sp":5.68},{"date":"2025-03-11T16:00:00.000Z","stockId":2337,"sp":5.87},{"date":"2025-03-10T16:00:00.000Z","stockId":2337,"sp":5.67},{"date":"2025-03-09T16:00:00.000Z","stockId":2337,"sp":5.67},{"date":"2025-03-06T16:00:00.000Z","stockId":2337,"sp":5.64},{"date":"2025-03-05T16:00:00.000Z","stockId":2337,"sp":5.64},{"date":"2025-03-04T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2025-03-03T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2025-03-02T16:00:00.000Z","stockId":2337,"sp":5.39},{"date":"2025-02-27T16:00:00.000Z","stockId":2337,"sp":5.4},{"date":"2025-02-26T16:00:00.000Z","stockId":2337,"sp":5.68},{"date":"2025-02-25T16:00:00.000Z","stockId":2337,"sp":5.68},{"date":"2025-02-24T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2025-02-23T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2025-02-20T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2025-02-19T16:00:00.000Z","stockId":2337,"sp":5.64},{"date":"2025-02-18T16:00:00.000Z","stockId":2337,"sp":5.49},{"date":"2025-02-17T16:00:00.000Z","stockId":2337,"sp":5.33},{"date":"2025-02-16T16:00:00.000Z","stockId":2337,"sp":5.49},{"date":"2025-02-13T16:00:00.000Z","stockId":2337,"sp":5.35},{"date":"2025-02-12T16:00:00.000Z","stockId":2337,"sp":5.34},{"date":"2025-02-11T16:00:00.000Z","stockId":2337,"sp":5.45},{"date":"2025-02-10T16:00:00.000Z","stockId":2337,"sp":5.45},{"date":"2025-02-09T16:00:00.000Z","stockId":2337,"sp":5.43},{"date":"2025-02-06T16:00:00.000Z","stockId":2337,"sp":5.46},{"date":"2025-02-05T16:00:00.000Z","stockId":2337,"sp":5.27},{"date":"2025-02-04T16:00:00.000Z","stockId":2337,"sp":5.15},{"date":"2025-01-26T16:00:00.000Z","stockId":2337,"sp":5.06},{"date":"2025-01-23T16:00:00.000Z","stockId":2337,"sp":5.18},{"date":"2025-01-22T16:00:00.000Z","stockId":2337,"sp":5.21},{"date":"2025-01-21T16:00:00.000Z","stockId":2337,"sp":5.2},{"date":"2025-01-20T16:00:00.000Z","stockId":2337,"sp":5.31},{"date":"2025-01-19T16:00:00.000Z","stockId":2337,"sp":5.33},{"date":"2025-01-16T16:00:00.000Z","stockId":2337,"sp":5.18},{"date":"2025-01-15T16:00:00.000Z","stockId":2337,"sp":5.09},{"date":"2025-01-14T16:00:00.000Z","stockId":2337,"sp":5.12},{"date":"2025-01-13T16:00:00.000Z","stockId":2337,"sp":5.12},{"date":"2025-01-12T16:00:00.000Z","stockId":2337,"sp":4.72},{"date":"2025-01-09T16:00:00.000Z","stockId":2337,"sp":4.74},{"date":"2025-01-08T16:00:00.000Z","stockId":2337,"sp":4.86},{"date":"2025-01-07T16:00:00.000Z","stockId":2337,"sp":4.8},{"date":"2025-01-06T16:00:00.000Z","stockId":2337,"sp":4.74},{"date":"2025-01-05T16:00:00.000Z","stockId":2337,"sp":4.54},{"date":"2025-01-02T16:00:00.000Z","stockId":2337,"sp":4.6},{"date":"2025-01-01T16:00:00.000Z","stockId":2337,"sp":4.91},{"date":"2024-12-30T16:00:00.000Z","stockId":2337,"sp":4.97},{"date":"2024-12-29T16:00:00.000Z","stockId":2337,"sp":5.08},{"date":"2024-12-26T16:00:00.000Z","stockId":2337,"sp":5.25},{"date":"2024-12-25T16:00:00.000Z","stockId":2337,"sp":5.04},{"date":"2024-12-24T16:00:00.000Z","stockId":2337,"sp":4.92},{"date":"2024-12-23T16:00:00.000Z","stockId":2337,"sp":5.1},{"date":"2024-12-22T16:00:00.000Z","stockId":2337,"sp":4.99},{"date":"2024-12-19T16:00:00.000Z","stockId":2337,"sp":5.45},{"date":"2024-12-18T16:00:00.000Z","stockId":2337,"sp":5.33},{"date":"2024-12-17T16:00:00.000Z","stockId":2337,"sp":5.33},{"date":"2024-12-16T16:00:00.000Z","stockId":2337,"sp":5.36},{"date":"2024-12-15T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2337,"sp":6.29},{"date":"2024-12-11T16:00:00.000Z","stockId":2337,"sp":6.26},{"date":"2024-12-10T16:00:00.000Z","stockId":2337,"sp":6.49},{"date":"2024-12-09T16:00:00.000Z","stockId":2337,"sp":5.9},{"date":"2024-12-08T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2024-12-05T16:00:00.000Z","stockId":2337,"sp":5.6},{"date":"2024-12-04T16:00:00.000Z","stockId":2337,"sp":5.45},{"date":"2024-12-03T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2024-12-02T16:00:00.000Z","stockId":2337,"sp":5.3},{"date":"2024-12-01T16:00:00.000Z","stockId":2337,"sp":5.32},{"date":"2024-11-28T16:00:00.000Z","stockId":2337,"sp":5.16},{"date":"2024-11-27T16:00:00.000Z","stockId":2337,"sp":5.14},{"date":"2024-11-26T16:00:00.000Z","stockId":2337,"sp":5.12},{"date":"2024-11-25T16:00:00.000Z","stockId":2337,"sp":4.82},{"date":"2024-11-24T16:00:00.000Z","stockId":2337,"sp":4.9},{"date":"2024-11-21T16:00:00.000Z","stockId":2337,"sp":4.82},{"date":"2024-11-20T16:00:00.000Z","stockId":2337,"sp":4.95},{"date":"2024-11-19T16:00:00.000Z","stockId":2337,"sp":4.84},{"date":"2024-11-18T16:00:00.000Z","stockId":2337,"sp":4.68},{"date":"2024-11-17T16:00:00.000Z","stockId":2337,"sp":4.5},{"date":"2024-11-14T16:00:00.000Z","stockId":2337,"sp":4.65},{"date":"2024-11-13T16:00:00.000Z","stockId":2337,"sp":4.69},{"date":"2024-11-12T16:00:00.000Z","stockId":2337,"sp":4.8},{"date":"2024-11-11T16:00:00.000Z","stockId":2337,"sp":4.8},{"date":"2024-11-10T16:00:00.000Z","stockId":2337,"sp":4.91},{"date":"2024-11-07T16:00:00.000Z","stockId":2337,"sp":4.86},{"date":"2024-11-06T16:00:00.000Z","stockId":2337,"sp":4.86},{"date":"2024-11-05T16:00:00.000Z","stockId":2337,"sp":4.76},{"date":"2024-11-04T16:00:00.000Z","stockId":2337,"sp":4.72},{"date":"2024-11-03T16:00:00.000Z","stockId":2337,"sp":4.63},{"date":"2024-10-31T16:00:00.000Z","stockId":2337,"sp":4.46},{"date":"2024-10-30T16:00:00.000Z","stockId":2337,"sp":4.66},{"date":"2024-10-29T16:00:00.000Z","stockId":2337,"sp":4.62},{"date":"2024-10-28T16:00:00.000Z","stockId":2337,"sp":4.6},{"date":"2024-10-27T16:00:00.000Z","stockId":2337,"sp":4.68},{"date":"2024-10-24T16:00:00.000Z","stockId":2337,"sp":4.57},{"date":"2024-10-23T16:00:00.000Z","stockId":2337,"sp":4.5},{"date":"2024-10-22T16:00:00.000Z","stockId":2337,"sp":4.49},{"date":"2024-10-21T16:00:00.000Z","stockId":2337,"sp":4.52},{"date":"2024-10-20T16:00:00.000Z","stockId":2337,"sp":4.44},{"date":"2024-10-17T16:00:00.000Z","stockId":2337,"sp":4.38},{"date":"2024-10-16T16:00:00.000Z","stockId":2337,"sp":4.31},{"date":"2024-10-15T16:00:00.000Z","stockId":2337,"sp":4.4},{"date":"2024-10-14T16:00:00.000Z","stockId":2337,"sp":4.33},{"date":"2024-10-13T16:00:00.000Z","stockId":2337,"sp":4.36},{"date":"2024-10-10T16:00:00.000Z","stockId":2337,"sp":4.25},{"date":"2024-10-09T16:00:00.000Z","stockId":2337,"sp":4.43},{"date":"2024-10-08T16:00:00.000Z","stockId":2337,"sp":4.38},{"date":"2024-10-07T16:00:00.000Z","stockId":2337,"sp":4.79},{"date":"2024-09-29T16:00:00.000Z","stockId":2337,"sp":4.57},{"date":"2024-09-26T16:00:00.000Z","stockId":2337,"sp":4.2},{"date":"2024-09-25T16:00:00.000Z","stockId":2337,"sp":4.06},{"date":"2024-09-24T16:00:00.000Z","stockId":2337,"sp":3.97},{"date":"2024-09-23T16:00:00.000Z","stockId":2337,"sp":3.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2337,"sp":3.84},{"date":"2024-09-19T16:00:00.000Z","stockId":2337,"sp":3.87},{"date":"2024-09-18T16:00:00.000Z","stockId":2337,"sp":3.9},{"date":"2024-09-17T16:00:00.000Z","stockId":2337,"sp":3.79},{"date":"2024-09-12T16:00:00.000Z","stockId":2337,"sp":3.84},{"date":"2024-09-11T16:00:00.000Z","stockId":2337,"sp":3.9},{"date":"2024-09-10T16:00:00.000Z","stockId":2337,"sp":3.9},{"date":"2024-09-09T16:00:00.000Z","stockId":2337,"sp":3.93},{"date":"2024-09-08T16:00:00.000Z","stockId":2337,"sp":3.83},{"date":"2024-09-05T16:00:00.000Z","stockId":2337,"sp":3.81},{"date":"2024-09-04T16:00:00.000Z","stockId":2337,"sp":3.87},{"date":"2024-09-03T16:00:00.000Z","stockId":2337,"sp":3.87},{"date":"2024-09-02T16:00:00.000Z","stockId":2337,"sp":3.88},{"date":"2024-09-01T16:00:00.000Z","stockId":2337,"sp":3.85},{"date":"2024-08-29T16:00:00.000Z","stockId":2337,"sp":3.86},{"date":"2024-08-28T16:00:00.000Z","stockId":2337,"sp":3.86},{"date":"2024-08-27T16:00:00.000Z","stockId":2337,"sp":3.68},{"date":"2024-08-26T16:00:00.000Z","stockId":2337,"sp":3.59},{"date":"2024-08-25T16:00:00.000Z","stockId":2337,"sp":3.65},{"date":"2024-08-22T16:00:00.000Z","stockId":2337,"sp":3.57},{"date":"2024-08-21T16:00:00.000Z","stockId":2337,"sp":3.67},{"date":"2024-08-20T16:00:00.000Z","stockId":2337,"sp":3.76},{"date":"2024-08-19T16:00:00.000Z","stockId":2337,"sp":3.74},{"date":"2024-08-18T16:00:00.000Z","stockId":2337,"sp":3.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2337,"sp":3.88},{"date":"2024-08-14T16:00:00.000Z","stockId":2337,"sp":3.89},{"date":"2024-08-13T16:00:00.000Z","stockId":2337,"sp":3.81},{"date":"2024-08-12T16:00:00.000Z","stockId":2337,"sp":3.8},{"date":"2024-08-11T16:00:00.000Z","stockId":2337,"sp":3.81},{"date":"2024-08-08T16:00:00.000Z","stockId":2337,"sp":3.79},{"date":"2024-08-07T16:00:00.000Z","stockId":2337,"sp":3.82},{"date":"2024-08-06T16:00:00.000Z","stockId":2337,"sp":3.89},{"date":"2024-08-05T16:00:00.000Z","stockId":2337,"sp":3.85},{"date":"2024-08-04T16:00:00.000Z","stockId":2337,"sp":3.75},{"date":"2024-08-01T16:00:00.000Z","stockId":2337,"sp":3.84},{"date":"2024-07-31T16:00:00.000Z","stockId":2337,"sp":3.93},{"date":"2024-07-30T16:00:00.000Z","stockId":2337,"sp":3.97},{"date":"2024-07-29T16:00:00.000Z","stockId":2337,"sp":3.91},{"date":"2024-07-28T16:00:00.000Z","stockId":2337,"sp":3.91},{"date":"2024-07-25T16:00:00.000Z","stockId":2337,"sp":3.84},{"date":"2024-07-24T16:00:00.000Z","stockId":2337,"sp":3.76},{"date":"2024-07-23T16:00:00.000Z","stockId":2337,"sp":3.8},{"date":"2024-07-22T16:00:00.000Z","stockId":2337,"sp":3.83},{"date":"2024-07-21T16:00:00.000Z","stockId":2337,"sp":3.85},{"date":"2024-07-18T16:00:00.000Z","stockId":2337,"sp":3.5},{"date":"2024-07-17T16:00:00.000Z","stockId":2337,"sp":3.47},{"date":"2024-07-16T16:00:00.000Z","stockId":2337,"sp":3.46},{"date":"2024-07-15T16:00:00.000Z","stockId":2337,"sp":3.55},{"date":"2024-07-14T16:00:00.000Z","stockId":2337,"sp":3.57},{"date":"2024-07-11T16:00:00.000Z","stockId":2337,"sp":3.64},{"date":"2024-07-10T16:00:00.000Z","stockId":2337,"sp":3.7},{"date":"2024-07-09T16:00:00.000Z","stockId":2337,"sp":3.52},{"date":"2024-07-08T16:00:00.000Z","stockId":2337,"sp":3.61},{"date":"2024-07-07T16:00:00.000Z","stockId":2337,"sp":3.58},{"date":"2024-07-04T16:00:00.000Z","stockId":2337,"sp":3.72},{"date":"2024-07-03T16:00:00.000Z","stockId":2337,"sp":3.63},{"date":"2024-07-02T16:00:00.000Z","stockId":2337,"sp":3.74},{"date":"2024-07-01T16:00:00.000Z","stockId":2337,"sp":3.84},{"date":"2024-06-30T16:00:00.000Z","stockId":2337,"sp":3.75},{"date":"2024-06-27T16:00:00.000Z","stockId":2337,"sp":3.8},{"date":"2024-06-26T16:00:00.000Z","stockId":2337,"sp":3.8},{"sp":3.84,"stockId":2337,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.89,"stockId":2337,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.54,"stockId":2337,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.71,"stockId":2337,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.73,"stockId":2337,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.84,"stockId":2337,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.84,"stockId":2337,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.74,"stockId":2337,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.78,"stockId":2337,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.78,"stockId":2337,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.83,"stockId":2337,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.75,"stockId":2337,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.75,"stockId":2337,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.6,"stockId":2337,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.85,"stockId":2337,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.95,"stockId":2337,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.04,"stockId":2337,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.16,"stockId":2337,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.08,"stockId":2337,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.09,"stockId":2337,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.11,"stockId":2337,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.16,"stockId":2337,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.14,"stockId":2337,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.17,"stockId":2337,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.25,"stockId":2337,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.24,"stockId":2337,"date":"2024-05-20T16:00:00.000Z"},{"sp":4.38,"stockId":2337,"date":"2024-05-19T16:00:00.000Z"},{"sp":4.37,"stockId":2337,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.33,"stockId":2337,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.3,"stockId":2337,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.32,"stockId":2337,"date":"2024-05-13T16:00:00.000Z"},{"sp":4.26,"stockId":2337,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2337,"sp":4.39},{"date":"2024-05-08T16:00:00.000Z","stockId":2337,"sp":4.47},{"date":"2024-05-07T16:00:00.000Z","stockId":2337,"sp":4.44},{"date":"2024-05-06T16:00:00.000Z","stockId":2337,"sp":4.58},{"date":"2024-05-05T16:00:00.000Z","stockId":2337,"sp":4.59},{"date":"2024-04-29T16:00:00.000Z","stockId":2337,"sp":4.54},{"date":"2024-04-28T16:00:00.000Z","stockId":2337,"sp":4.68},{"date":"2024-04-25T16:00:00.000Z","stockId":2337,"sp":4.52},{"date":"2024-04-24T16:00:00.000Z","stockId":2337,"sp":4.48},{"date":"2024-04-23T16:00:00.000Z","stockId":2337,"sp":4.52},{"date":"2024-04-22T16:00:00.000Z","stockId":2337,"sp":4.41},{"date":"2024-04-21T16:00:00.000Z","stockId":2337,"sp":4.36},{"date":"2024-04-18T16:00:00.000Z","stockId":2337,"sp":4.41},{"date":"2024-04-17T16:00:00.000Z","stockId":2337,"sp":4.44},{"date":"2024-04-16T16:00:00.000Z","stockId":2337,"sp":4.39},{"date":"2024-04-15T16:00:00.000Z","stockId":2337,"sp":4.01},{"date":"2024-04-14T16:00:00.000Z","stockId":2337,"sp":4.46},{"date":"2024-04-11T16:00:00.000Z","stockId":2337,"sp":4.76},{"date":"2024-04-10T16:00:00.000Z","stockId":2337,"sp":4.82},{"date":"2024-04-09T16:00:00.000Z","stockId":2337,"sp":4.79},{"date":"2024-04-08T16:00:00.000Z","stockId":2337,"sp":4.89},{"date":"2024-04-07T16:00:00.000Z","stockId":2337,"sp":4.75},{"date":"2024-04-02T16:00:00.000Z","stockId":2337,"sp":4.91},{"date":"2024-04-01T16:00:00.000Z","stockId":2337,"sp":5.03},{"date":"2024-03-31T16:00:00.000Z","stockId":2337,"sp":5.03},{"date":"2024-03-28T16:00:00.000Z","stockId":2337,"sp":4.93},{"date":"2024-03-27T16:00:00.000Z","stockId":2337,"sp":4.83},{"date":"2024-03-26T16:00:00.000Z","stockId":2337,"sp":4.69},{"date":"2024-03-25T16:00:00.000Z","stockId":2337,"sp":4.89},{"date":"2024-03-24T16:00:00.000Z","stockId":2337,"sp":4.85},{"date":"2024-03-21T16:00:00.000Z","stockId":2337,"sp":5.04},{"date":"2024-03-20T16:00:00.000Z","stockId":2337,"sp":5.13},{"date":"2024-03-19T16:00:00.000Z","stockId":2337,"sp":5.15},{"date":"2024-03-18T16:00:00.000Z","stockId":2337,"sp":5.06},{"date":"2024-03-17T16:00:00.000Z","stockId":2337,"sp":5.15},{"date":"2024-03-14T16:00:00.000Z","stockId":2337,"sp":4.94},{"date":"2024-03-13T16:00:00.000Z","stockId":2337,"sp":4.83},{"date":"2024-03-12T16:00:00.000Z","stockId":2337,"sp":4.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2337,"sp":4.89},{"date":"2024-03-10T16:00:00.000Z","stockId":2337,"sp":4.83},{"date":"2024-03-07T16:00:00.000Z","stockId":2337,"sp":4.77},{"date":"2024-03-06T16:00:00.000Z","stockId":2337,"sp":4.77},{"date":"2024-03-05T16:00:00.000Z","stockId":2337,"sp":4.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2337,"sp":4.62},{"date":"2024-03-03T16:00:00.000Z","stockId":2337,"sp":4.74},{"date":"2024-02-29T16:00:00.000Z","stockId":2337,"sp":4.73},{"date":"2024-02-28T16:00:00.000Z","stockId":2337,"sp":4.66},{"date":"2024-02-27T16:00:00.000Z","stockId":2337,"sp":4.44},{"date":"2024-02-26T16:00:00.000Z","stockId":2337,"sp":4.88},{"date":"2024-02-25T16:00:00.000Z","stockId":2337,"sp":4.82},{"date":"2024-02-22T16:00:00.000Z","stockId":2337,"sp":4.62},{"date":"2024-02-21T16:00:00.000Z","stockId":2337,"sp":4.38},{"date":"2024-02-20T16:00:00.000Z","stockId":2337,"sp":4.26},{"date":"2024-02-19T16:00:00.000Z","stockId":2337,"sp":4.19},{"date":"2024-02-18T16:00:00.000Z","stockId":2337,"sp":4.12},{"date":"2024-02-07T16:00:00.000Z","stockId":2337,"sp":3.99},{"date":"2024-02-06T16:00:00.000Z","stockId":2337,"sp":3.63},{"date":"2024-02-05T16:00:00.000Z","stockId":2337,"sp":3.73},{"date":"2024-02-04T16:00:00.000Z","stockId":2337,"sp":3.63},{"date":"2024-02-01T16:00:00.000Z","stockId":2337,"sp":4.03},{"date":"2024-01-31T16:00:00.000Z","stockId":2337,"sp":4.25},{"date":"2024-01-30T16:00:00.000Z","stockId":2337,"sp":4.24},{"date":"2024-01-29T16:00:00.000Z","stockId":2337,"sp":4.52},{"date":"2024-01-28T16:00:00.000Z","stockId":2337,"sp":4.72},{"date":"2024-01-25T16:00:00.000Z","stockId":2337,"sp":4.88},{"date":"2024-01-24T16:00:00.000Z","stockId":2337,"sp":4.9},{"date":"2024-01-23T16:00:00.000Z","stockId":2337,"sp":4.78},{"date":"2024-01-22T16:00:00.000Z","stockId":2337,"sp":4.73},{"date":"2024-01-21T16:00:00.000Z","stockId":2337,"sp":4.7},{"date":"2024-01-18T16:00:00.000Z","stockId":2337,"sp":5},{"date":"2024-01-17T16:00:00.000Z","stockId":2337,"sp":5.15},{"date":"2024-01-16T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2024-01-15T16:00:00.000Z","stockId":2337,"sp":5.91},{"date":"2024-01-14T16:00:00.000Z","stockId":2337,"sp":6.14},{"date":"2024-01-11T16:00:00.000Z","stockId":2337,"sp":6.1},{"date":"2024-01-10T16:00:00.000Z","stockId":2337,"sp":6.28},{"date":"2024-01-09T16:00:00.000Z","stockId":2337,"sp":6.25},{"date":"2024-01-08T16:00:00.000Z","stockId":2337,"sp":6.32},{"date":"2024-01-07T16:00:00.000Z","stockId":2337,"sp":6.08},{"date":"2024-01-04T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2024-01-03T16:00:00.000Z","stockId":2337,"sp":5.66},{"date":"2024-01-02T16:00:00.000Z","stockId":2337,"sp":5.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2337,"sp":5.75},{"date":"2023-12-28T16:00:00.000Z","stockId":2337,"sp":5.68},{"date":"2023-12-27T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2023-12-26T16:00:00.000Z","stockId":2337,"sp":5.46},{"date":"2023-12-25T16:00:00.000Z","stockId":2337,"sp":5.44},{"date":"2023-12-24T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2023-12-21T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2023-12-20T16:00:00.000Z","stockId":2337,"sp":5.64},{"date":"2023-12-19T16:00:00.000Z","stockId":2337,"sp":5.57},{"date":"2023-12-18T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2023-12-17T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2023-12-14T16:00:00.000Z","stockId":2337,"sp":5.65},{"date":"2023-12-13T16:00:00.000Z","stockId":2337,"sp":5.65},{"date":"2023-12-12T16:00:00.000Z","stockId":2337,"sp":5.69},{"date":"2023-12-11T16:00:00.000Z","stockId":2337,"sp":5.64},{"date":"2023-12-10T16:00:00.000Z","stockId":2337,"sp":5.65},{"date":"2023-12-07T16:00:00.000Z","stockId":2337,"sp":5.61},{"date":"2023-12-06T16:00:00.000Z","stockId":2337,"sp":5.79},{"date":"2023-12-05T16:00:00.000Z","stockId":2337,"sp":5.82},{"date":"2023-12-04T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2023-12-03T16:00:00.000Z","stockId":2337,"sp":5.99},{"date":"2023-11-30T16:00:00.000Z","stockId":2337,"sp":5.95},{"date":"2023-11-29T16:00:00.000Z","stockId":2337,"sp":5.97},{"date":"2023-11-28T16:00:00.000Z","stockId":2337,"sp":6.02},{"date":"2023-11-27T16:00:00.000Z","stockId":2337,"sp":6.06},{"date":"2023-11-26T16:00:00.000Z","stockId":2337,"sp":5.97},{"date":"2023-11-23T16:00:00.000Z","stockId":2337,"sp":5.92},{"date":"2023-11-22T16:00:00.000Z","stockId":2337,"sp":6.06},{"date":"2023-11-21T16:00:00.000Z","stockId":2337,"sp":6.02},{"date":"2023-11-20T16:00:00.000Z","stockId":2337,"sp":6.12},{"date":"2023-11-19T16:00:00.000Z","stockId":2337,"sp":6.26},{"date":"2023-11-16T16:00:00.000Z","stockId":2337,"sp":6.2},{"date":"2023-11-15T16:00:00.000Z","stockId":2337,"sp":6.12},{"date":"2023-11-14T16:00:00.000Z","stockId":2337,"sp":6.14},{"date":"2023-11-13T16:00:00.000Z","stockId":2337,"sp":5.92},{"date":"2023-11-12T16:00:00.000Z","stockId":2337,"sp":5.94},{"date":"2023-11-09T16:00:00.000Z","stockId":2337,"sp":5.91},{"date":"2023-11-08T16:00:00.000Z","stockId":2337,"sp":6.01},{"date":"2023-11-07T16:00:00.000Z","stockId":2337,"sp":6.02},{"date":"2023-11-06T16:00:00.000Z","stockId":2337,"sp":6.09},{"date":"2023-11-05T16:00:00.000Z","stockId":2337,"sp":6.2},{"date":"2023-11-02T16:00:00.000Z","stockId":2337,"sp":6.13},{"date":"2023-11-01T16:00:00.000Z","stockId":2337,"sp":5.99},{"date":"2023-10-31T16:00:00.000Z","stockId":2337,"sp":6.07},{"date":"2023-10-30T16:00:00.000Z","stockId":2337,"sp":5.82},{"date":"2023-10-29T16:00:00.000Z","stockId":2337,"sp":5.94},{"date":"2023-10-26T16:00:00.000Z","stockId":2337,"sp":5.93},{"date":"2023-10-25T16:00:00.000Z","stockId":2337,"sp":5.98},{"date":"2023-10-24T16:00:00.000Z","stockId":2337,"sp":6.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2337,"sp":6.13},{"date":"2023-10-22T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2023-10-19T16:00:00.000Z","stockId":2337,"sp":6.06},{"date":"2023-10-18T16:00:00.000Z","stockId":2337,"sp":5.51},{"date":"2023-10-17T16:00:00.000Z","stockId":2337,"sp":5.69},{"date":"2023-10-16T16:00:00.000Z","stockId":2337,"sp":5.82},{"date":"2023-10-15T16:00:00.000Z","stockId":2337,"sp":5.75},{"date":"2023-10-12T16:00:00.000Z","stockId":2337,"sp":5.76},{"date":"2023-10-11T16:00:00.000Z","stockId":2337,"sp":5.62},{"date":"2023-10-10T16:00:00.000Z","stockId":2337,"sp":5.55},{"date":"2023-10-09T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2023-10-08T16:00:00.000Z","stockId":2337,"sp":5.52},{"date":"2023-09-27T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2023-09-26T16:00:00.000Z","stockId":2337,"sp":5.55},{"date":"2023-09-25T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2023-09-24T16:00:00.000Z","stockId":2337,"sp":5.35},{"date":"2023-09-21T16:00:00.000Z","stockId":2337,"sp":5.32},{"date":"2023-09-20T16:00:00.000Z","stockId":2337,"sp":5.21},{"date":"2023-09-19T16:00:00.000Z","stockId":2337,"sp":5.26},{"date":"2023-09-18T16:00:00.000Z","stockId":2337,"sp":5.31},{"date":"2023-09-17T16:00:00.000Z","stockId":2337,"sp":5.41},{"date":"2023-09-14T16:00:00.000Z","stockId":2337,"sp":5.34},{"date":"2023-09-13T16:00:00.000Z","stockId":2337,"sp":5.37},{"date":"2023-09-12T16:00:00.000Z","stockId":2337,"sp":5.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2337,"sp":5.61},{"date":"2023-09-10T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2023-09-07T16:00:00.000Z","stockId":2337,"sp":5.57},{"date":"2023-09-06T16:00:00.000Z","stockId":2337,"sp":5.52},{"date":"2023-09-05T16:00:00.000Z","stockId":2337,"sp":5.66},{"date":"2023-09-04T16:00:00.000Z","stockId":2337,"sp":5.6},{"date":"2023-09-03T16:00:00.000Z","stockId":2337,"sp":5.63},{"date":"2023-08-31T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2023-08-30T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2023-08-29T16:00:00.000Z","stockId":2337,"sp":5.6},{"date":"2023-08-28T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2023-08-27T16:00:00.000Z","stockId":2337,"sp":5.33},{"date":"2023-08-24T16:00:00.000Z","stockId":2337,"sp":5.22},{"date":"2023-08-23T16:00:00.000Z","stockId":2337,"sp":5.37},{"date":"2023-08-22T16:00:00.000Z","stockId":2337,"sp":5.44},{"date":"2023-08-21T16:00:00.000Z","stockId":2337,"sp":5.53},{"date":"2023-08-20T16:00:00.000Z","stockId":2337,"sp":5.58},{"date":"2023-08-17T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2023-08-16T16:00:00.000Z","stockId":2337,"sp":5.62},{"date":"2023-08-15T16:00:00.000Z","stockId":2337,"sp":5.43},{"date":"2023-08-14T16:00:00.000Z","stockId":2337,"sp":5.51},{"date":"2023-08-13T16:00:00.000Z","stockId":2337,"sp":5.55},{"date":"2023-08-10T16:00:00.000Z","stockId":2337,"sp":5.49},{"date":"2023-08-09T16:00:00.000Z","stockId":2337,"sp":5.59},{"date":"2023-08-08T16:00:00.000Z","stockId":2337,"sp":5.56},{"date":"2023-08-07T16:00:00.000Z","stockId":2337,"sp":5.66},{"date":"2023-08-06T16:00:00.000Z","stockId":2337,"sp":5.77},{"date":"2023-08-03T16:00:00.000Z","stockId":2337,"sp":5.75},{"date":"2023-08-02T16:00:00.000Z","stockId":2337,"sp":5.65},{"date":"2023-08-01T16:00:00.000Z","stockId":2337,"sp":5.68},{"date":"2023-07-31T16:00:00.000Z","stockId":2337,"sp":5.65},{"date":"2023-07-30T16:00:00.000Z","stockId":2337,"sp":5.77},{"date":"2023-07-27T16:00:00.000Z","stockId":2337,"sp":5.71},{"date":"2023-07-26T16:00:00.000Z","stockId":2337,"sp":5.69},{"date":"2023-07-25T16:00:00.000Z","stockId":2337,"sp":5.72},{"date":"2023-07-24T16:00:00.000Z","stockId":2337,"sp":5.88},{"date":"2023-07-23T16:00:00.000Z","stockId":2337,"sp":5.8},{"date":"2023-07-20T16:00:00.000Z","stockId":2337,"sp":5.83},{"date":"2023-07-19T16:00:00.000Z","stockId":2337,"sp":5.89},{"date":"2023-07-18T16:00:00.000Z","stockId":2337,"sp":5.95},{"date":"2023-07-17T16:00:00.000Z","stockId":2337,"sp":6.03},{"date":"2023-07-16T16:00:00.000Z","stockId":2337,"sp":6.05},{"date":"2023-07-13T16:00:00.000Z","stockId":2337,"sp":6.13},{"date":"2023-07-12T16:00:00.000Z","stockId":2337,"sp":6.26},{"date":"2023-07-11T16:00:00.000Z","stockId":2337,"sp":6.62},{"date":"2023-07-10T16:00:00.000Z","stockId":2337,"sp":6.64},{"date":"2023-07-09T16:00:00.000Z","stockId":2337,"sp":6.35},{"date":"2023-07-06T16:00:00.000Z","stockId":2337,"sp":6.39},{"date":"2023-07-05T16:00:00.000Z","stockId":2337,"sp":6.27},{"date":"2023-07-04T16:00:00.000Z","stockId":2337,"sp":6.1},{"date":"2023-07-03T16:00:00.000Z","stockId":2337,"sp":6.33},{"date":"2023-07-02T16:00:00.000Z","stockId":2337,"sp":6.25},{"date":"2023-06-29T16:00:00.000Z","stockId":2337,"sp":6.68},{"date":"2023-06-28T16:00:00.000Z","stockId":2337,"sp":6.36},{"date":"2023-06-27T16:00:00.000Z","stockId":2337,"sp":5.78},{"date":"2023-06-26T16:00:00.000Z","stockId":2337,"sp":5.72},{"date":"2023-06-25T16:00:00.000Z","stockId":2337,"sp":5.64},{"date":"2023-06-20T16:00:00.000Z","stockId":2337,"sp":5.63},{"date":"2023-06-19T16:00:00.000Z","stockId":2337,"sp":5.6},{"date":"2023-06-18T16:00:00.000Z","stockId":2337,"sp":5.61},{"date":"2023-06-15T16:00:00.000Z","stockId":2337,"sp":5.6},{"date":"2023-06-14T16:00:00.000Z","stockId":2337,"sp":5.54},{"date":"2023-06-13T16:00:00.000Z","stockId":2337,"sp":5.43},{"date":"2023-06-12T16:00:00.000Z","stockId":2337,"sp":5.44},{"date":"2023-06-11T16:00:00.000Z","stockId":2337,"sp":5.41},{"date":"2023-06-08T16:00:00.000Z","stockId":2337,"sp":5.25},{"date":"2023-06-07T16:00:00.000Z","stockId":2337,"sp":5.2}],"dateFlag":"day"}