window.pageData = {"stock":{"_id":2340,"stockCode":"002340","exchange":"sz","market":"a","stockType":"company","followedNum":1519,"ipoDate":"2010-01-21T16:00:00.000Z","areaCode":"cn","blackenedNum":14,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2340,"establishDate":"2001-12-27T16:00:00.000Z","memoNum":22,"listingStatus":"normally_listed","currency":"CNY","name":"格林美","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"glm","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"许开华;王敏","blockDealDate":"2026-03-24T16:00:00.000Z","fsDatePrebooks":[],"latestLiftedDate":"2026-11-04T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000240201,"stockCode":"240201","name":"金属新材料","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":240201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":65.02829963336734},"pb":{"mcw":4.624586406178207},"ps_ttm":{"mcw":2.949025893366979},"dyr":{"mcw":0.005521999551121096}},"staticDividendYieldRatio":0.00539572387118677},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000240000,"stockCode":"240000","name":"有色金属","stockType":"industry","exchange":"sw","tickerId":240000,"source":"sw"},{"_id":2010000240200,"stockCode":"240200","name":"金属非金属新材料","stockType":"industry","exchange":"sw","tickerId":240200,"source":"sw"},{"_id":2010000240201,"stockCode":"240201","name":"金属新材料","stockType":"industry","exchange":"sw","tickerId":240201,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630700,"stockCode":"630700","name":"电池","stockType":"industry","exchange":"sw_2021","tickerId":630700,"source":"sw_2021"},{"_id":2020000630702,"stockCode":"630702","name":"电池化学品","stockType":"industry","exchange":"sw_2021","tickerId":630702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930598,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930598","tickerId":930598,"source":"csi","name":"稀土产业","weighting":0.042691},{"_id":1000000931719,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931719","tickerId":931719,"source":"csi","name":"CS电池","weighting":0.02462},{"_id":1000000980032,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980032","tickerId":980032,"source":"cni","name":"新能电池","weighting":0.0236},{"_id":1000000000941,"stockCode":"000941","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":941,"name":"新能源","weighting":0.02282},{"_id":1000000930614,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930614","tickerId":930614,"source":"csi","name":"环保50","weighting":0.02199},{"_id":1000000399806,"stockCode":"399806","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399806,"name":"环境治理","weighting":0.02093},{"_id":1000000930997,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930997","tickerId":930997,"source":"csi","name":"新能源车","weighting":0.01958},{"_id":1000000399976,"stockCode":"399976","areaCode":"cn","stockType":"index","exchange":"sz","source":"csi","tickerId":399976,"name":"CS新能车","weighting":0.01929},{"_id":1000000932246,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932246","tickerId":932246,"source":"csi","name":"储能电池","weighting":0.0191},{"_id":1000001730597,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","name":"新材料","weighting":0.01687},{"_id":1000000399417,"stockCode":"399417","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399417,"name":"新能源车","weighting":0.0153},{"_id":1000000000977,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000977","tickerId":977,"source":"csi","name":"内地低碳","weighting":0.01525},{"_id":1000000399808,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399808","tickerId":399808,"source":"csi","name":"中证新能","weighting":0.01349},{"_id":1000000000827,"stockCode":"000827","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":827,"name":"中证环保","weighting":0.01252},{"_id":1000000399412,"stockCode":"399412","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399412,"name":"国证新能","weighting":0.0125},{"_id":1000000930771,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930771","tickerId":930771,"source":"csi","name":"CS新能源","weighting":0.01121},{"_id":1000000399374,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399374","tickerId":399374,"source":"cni","name":"中盘成长","weighting":0.0111},{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.01069},{"_id":1000000931000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931000","tickerId":931000,"source":"csi","name":"大湾区","weighting":0.00836},{"_id":1000001711052,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11052","tickerId":1711052,"source":"csi","name":"智能电车","weighting":0.00833},{"_id":1000000930782,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"source":"csi","name":"500SNLV","weighting":0.00831},{"_id":1000001711054,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11054","tickerId":1711054,"source":"csi","name":"装备产业","weighting":0.00807},{"_id":1000000399005,"stockCode":"399005","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399005,"name":"中小板指","weighting":0.0078},{"_id":1000000931755,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931755","tickerId":931755,"source":"csi","name":"SEEE碳中和","weighting":0.00747},{"_id":1000000000930,"stockCode":"000930","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":930,"name":"中证工业","weighting":0.00556},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0054},{"_id":1000000399612,"stockCode":"399612","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399612,"name":"中创100","weighting":0.0044},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00437},{"_id":1000000399315,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399315","tickerId":399315,"source":"cni","name":"巨潮中盘","weighting":0.0041},{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":905,"name":"中证500","weighting":0.00379},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0027},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0026},{"_id":1000000930599,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930599","tickerId":930599,"source":"csi","name":"中证高装","weighting":0.00251},{"_id":1000000399007,"stockCode":"399007","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399007,"name":"深证300","weighting":0.0025},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.0024},{"_id":1000000000962,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000962","tickerId":962,"source":"csi","name":"中证中游","weighting":0.00238},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0021},{"_id":1000000000907,"stockCode":"000907","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":907,"name":"中证700","weighting":0.00196},{"_id":1000000000982,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000982","tickerId":982,"source":"csi","name":"500等权","weighting":0.00184},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00182},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00129},{"_id":1000000000842,"stockCode":"000842","stockType":"index","exchange":"csi","source":"csi","areaCode":"cn","tickerId":842,"name":"800等权","weighting":0.00119},{"_id":1000000000906,"stockCode":"000906","areaCode":"cn","stockType":"index","exchange":"sh","source":"csi","tickerId":906,"name":"中证800","weighting":0.00107},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.001},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00082},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00069},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00068}],"inclusionIndices":[],"exclusionIndices":[{"_id":1000000931187,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931187","tickerId":931187,"source":"csi","name":"科技100","weighting":0.01069}],"profile":{"website":"http://www.gem.com.cn","companyName":"格林美股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2340,"type":"tr_dri","cagr_p_r_fs":0.07321275523627957,"cagr_p_r_fys":-0.13875598086124452,"cagr_p_r_y1":0.19058637620632912,"cagr_p_r_y3":0.025017186058974294,"cagr_p_r_y5":-0.07010152018285976,"p_r_fs":2.1794841332937325,"cagr_p_r_d30":-0.22994652406417093,"cagr_p_r_d60":-0.0551181102362206,"cagr_p_r_d90":-0.20529801324503316,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2010-01-21T16:00:00.000Z","cagr_p_r_y10":0.03027580616351111,"cagr_p_r_d14":-0.12938331318016916,"cagr_p_r_d7":-0.07692307692307687},"shnc":{"stockId":2340,"type":"shnc","shnc_rld":"2026-05-07T16:00:00.000Z","shnc_rln":420829,"shnc_d30":0,"shnc_d60":-0.010519558996762308,"shnc_d90":0.07459603284850466,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":447286,"shnc_q1":0.12096416461371513,"shnc_q2":0.06993421839492883,"shnc_q3":0.09113041526703405,"shnc_y2":-0.11472261256637019},"ple":{"stockId":2340,"type":"ple","ps":28850000,"ps_mc":207720000,"ps_shbt10sh_r":0.03771106081374801,"ps_sc_r":0.0057,"pc":1,"last_data_date":"2026-05-28T16:00:00.000Z"},"mtasl":{"stockId":2340,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0378,"mtaslb":2351116028,"mtaslb_mc_r":0.06267719619767109,"mtaslb_fbc":23808256,"mtaslb_fb":2345101307,"mtaslb_smc":-11500,"mtaslb_sb":6014721,"fb_mc_rc_d1":0.0006346920843824812,"fb_mc_rc_d5":0.0016438344182864591,"fb_mc_rc_d20":-0.00291934320583358,"fb_mc_rc_d60":-0.0030656657132272763,"fb_mc_rc_d120":0.00460931927030981,"sb_mc_rc_d1":-0.000019260284596200256,"sb_mc_rc_d5":-0.0000162374078866122,"sb_mc_rc_d20":0.00013948438373312597,"sb_mc_rc_d60":0.000209338945685284,"sb_mc_rc_d120":0.00022570603047250876,"npa_o_f_d1":23808256,"npa_o_f_d120":263405908,"npa_o_f_d20":-131815090,"npa_o_f_d5":63791101,"npa_o_f_d60":-137725116,"fb_mc_rc_d240":0.010444787396596902,"npa_o_f_d240":479146756},"mm_ha":{"stockId":2340,"type":"mm_ha","mm_sh":98119019,"mm_sha":774159060,"mm_sh_cap_r":0.019330056978323944,"spc":-0.0223,"mm_shc_v_r":-0.03375073545199276,"mm_sh_nba_d1":-121733746.81048584,"mm_sh_nba_d5":-121733746.81048584,"mm_sh_nba_d20":-121733746.81048584,"mm_sh_nba_d60":-121733746.81048584,"mm_sh_nba_d120":6278027.3937087655,"mm_sh_nba_d240":-433623946.45891017,"mm_sh_cap_rc_d1":-0.0028559465211479423,"mm_sh_cap_rc_d5":-0.0028559465211479423,"mm_sh_cap_rc_d20":-0.0028559465211479423,"mm_sh_cap_rc_d60":-0.0028559465211479423,"mm_sh_cap_rc_d120":0.0011125883011204665,"mm_sh_nbv_d1":-14524548,"mm_sh_nbv_d5":-14524548,"mm_sh_nbv_d20":-14524548,"mm_sh_nbv_d60":-14524548,"mm_sh_nbv_d120":5658314,"mm_sh_nbv_d240":-61141240,"mm_sh_nbp_d1":12798886.432647314,"mm_sh_nbp_d5":-15750309.724487726,"mm_sh_nbp_d20":-15750309.724487726,"mm_sh_nbp_d60":-15750309.724487726,"mm_sh_nbp_d120":-41207351.693901286,"mm_sh_nbp_d240":-53125456.38259461,"mm_sh_nbpr_d1":0.10513835947703574,"mm_sh_nbpr_d5":-0.04331886545268837,"mm_sh_nbpr_d20":-0.04331886545268837,"mm_sh_nbpr_d60":-0.04331886545268837,"mm_sh_nbpr_d120":-0.3936909642459729,"mm_sh_nbpr_d240":-1.6167085038097184,"mm_sh_cap_rc_d240":-0.012022137396404446,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0028184470913959927,"mm_shc_v_r_d20":-0.001687536772599638,"mm_shc_v_r_d240":-0.0030330058642985317,"mm_shc_v_r_d5":-0.006750147090398552,"mm_shc_v_r_d60":-0.0005625122575332127,"mm_sh_cap_rc_q1":-0.014028039038615308,"mm_sh_cap_rc_q2":-0.0024737452362719042,"mm_sh_cap_rc_q3":-0.005335171525342335,"mm_sh_cap_rc_q4":-0.0013590221873057487,"mm_sh_nba_q1":-565273799.4398464,"mm_sh_nba_q2":-72038018.49525696,"mm_sh_nba_q3":-193771765.3057428,"mm_sh_nba_q4":-65759991.101548195,"mm_sh_nbv_q1":-71206072,"mm_sh_nbv_q2":-12556686,"mm_sh_nbv_q3":-27081234,"mm_sh_nbv_q4":-6898372}},"priceMetrics":{"pe_ttm":23.0833033028606,"d_pe_ttm":26.31347469357312,"pb":1.6836494946259344,"pb_wo_gw":1.687118942624426,"dyr":0.013196962761026996,"mc":36736989559.200005,"mc_om":36736989559.200005,"sp":7.2,"spc":-0.0257,"ta":1096535295,"to_r":0.029741063602953182,"cmc":36547069550,"ecmc":33428301818.4,"ecmc_psh":79434,"shn":420829},"staticDividendYieldRatio":0.013196962761026996},"shareholdersEquityChangeData":[{"_id":"6865f99ab9bea94b61782434","stockId":2340,"source":"cn_info","shareholderName":"王敏","declarationDate":"2023-10-29T16:00:00.000Z","date":"2023-10-16T16:00:00.000Z","changeQuantity":1879500,"sharesChangeRatio":0.00037,"priceLimit":"6.23","sharesHeldAfterChange":0.0026,"quantityHeldAfterChange":13383555,"priceFloor":6.23,"priceCeiling":6.23,"averagePrice":6.23,"stock":{"_id":2340,"stockCode":"002340","exchange":"sz","market":"a","stockType":"company","followedNum":1519,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2340,"memoNum":22,"currency":"CNY","name":"格林美","isFollowed":false}},{"_id":"6865f99ab9bea94b61782433","stockId":2340,"source":"cn_info","shareholderName":"王敏","declarationDate":"2023-09-14T16:00:00.000Z","date":"2023-09-13T16:00:00.000Z","changeQuantity":3046900,"sharesChangeRatio":0.0006,"priceLimit":"6.28","sharesHeldAfterChange":0.0022,"quantityHeldAfterChange":11504055,"priceFloor":6.28,"priceCeiling":6.28,"averagePrice":6.28,"stock":{"_id":2340,"stockCode":"002340","exchange":"sz","market":"a","stockType":"company","followedNum":1519,"areaCode":"cn","blackenedNum":14,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2340,"memoNum":22,"currency":"CNY","name":"格林美","isFollowed":false}}],"priceMetricsList":[{"date":"2026-06-04T16:00:00.000Z","stockId":2340,"sp":7.2},{"date":"2026-06-03T16:00:00.000Z","stockId":2340,"sp":7.39},{"date":"2026-06-02T16:00:00.000Z","stockId":2340,"sp":7.68},{"stockId":2340,"date":"2026-06-01T16:00:00.000Z","sp":7.78},{"stockId":2340,"date":"2026-05-31T16:00:00.000Z","sp":7.73},{"date":"2026-05-28T16:00:00.000Z","stockId":2340,"sp":7.8},{"stockId":2340,"date":"2026-05-27T16:00:00.000Z","sp":8.01},{"stockId":2340,"date":"2026-05-26T16:00:00.000Z","sp":8.11},{"date":"2026-05-25T16:00:00.000Z","stockId":2340,"sp":8.26},{"stockId":2340,"date":"2026-05-24T16:00:00.000Z","sp":8.1},{"stockId":2340,"date":"2026-05-21T16:00:00.000Z","sp":8.27},{"stockId":2340,"date":"2026-05-20T16:00:00.000Z","sp":8.07},{"stockId":2340,"date":"2026-05-19T16:00:00.000Z","sp":8.39},{"stockId":2340,"date":"2026-05-18T16:00:00.000Z","sp":8.36},{"date":"2026-05-17T16:00:00.000Z","stockId":2340,"sp":8.37},{"date":"2026-05-14T16:00:00.000Z","stockId":2340,"sp":8.46},{"date":"2026-05-13T16:00:00.000Z","stockId":2340,"sp":8.63},{"date":"2026-05-12T16:00:00.000Z","stockId":2340,"sp":8.91},{"date":"2026-05-11T16:00:00.000Z","stockId":2340,"sp":8.72},{"date":"2026-05-10T16:00:00.000Z","stockId":2340,"sp":9.07},{"date":"2026-05-07T16:00:00.000Z","stockId":2340,"sp":9.25},{"date":"2026-05-06T16:00:00.000Z","stockId":2340,"sp":9.13},{"date":"2026-05-05T16:00:00.000Z","stockId":2340,"sp":9.35},{"stockId":2340,"date":"2026-04-29T16:00:00.000Z","sp":9.14},{"date":"2026-04-28T16:00:00.000Z","stockId":2340,"sp":9.64},{"stockId":2340,"date":"2026-04-27T16:00:00.000Z","sp":8.93},{"stockId":2340,"date":"2026-04-26T16:00:00.000Z","sp":8.92},{"stockId":2340,"date":"2026-04-23T16:00:00.000Z","sp":8.43},{"stockId":2340,"date":"2026-04-22T16:00:00.000Z","sp":8.32},{"date":"2026-04-21T16:00:00.000Z","stockId":2340,"sp":8.57},{"stockId":2340,"date":"2026-04-20T16:00:00.000Z","sp":8.48},{"stockId":2340,"date":"2026-04-19T16:00:00.000Z","sp":8.46},{"date":"2026-04-16T16:00:00.000Z","stockId":2340,"sp":8.49},{"date":"2026-04-15T16:00:00.000Z","stockId":2340,"sp":8.31},{"date":"2026-04-14T16:00:00.000Z","stockId":2340,"sp":8.18},{"stockId":2340,"date":"2026-04-13T16:00:00.000Z","sp":8.3},{"date":"2026-04-12T16:00:00.000Z","stockId":2340,"sp":8.19},{"date":"2026-04-09T16:00:00.000Z","stockId":2340,"sp":8.09},{"stockId":2340,"date":"2026-04-08T16:00:00.000Z","sp":7.94},{"stockId":2340,"date":"2026-04-07T16:00:00.000Z","sp":8.03},{"stockId":2340,"date":"2026-04-06T16:00:00.000Z","sp":7.71},{"stockId":2340,"date":"2026-04-02T16:00:00.000Z","sp":7.62},{"stockId":2340,"date":"2026-04-01T16:00:00.000Z","sp":7.79},{"date":"2026-03-31T16:00:00.000Z","stockId":2340,"sp":7.97},{"date":"2026-03-30T16:00:00.000Z","stockId":2340,"sp":7.89},{"stockId":2340,"date":"2026-03-29T16:00:00.000Z","sp":8.07},{"date":"2026-03-26T16:00:00.000Z","stockId":2340,"sp":8.12},{"date":"2026-03-25T16:00:00.000Z","stockId":2340,"sp":7.9},{"date":"2026-03-24T16:00:00.000Z","stockId":2340,"sp":7.96},{"stockId":2340,"date":"2026-03-23T16:00:00.000Z","sp":7.8},{"stockId":2340,"date":"2026-03-22T16:00:00.000Z","sp":7.63},{"date":"2026-03-19T16:00:00.000Z","stockId":2340,"sp":7.95},{"date":"2026-03-18T16:00:00.000Z","stockId":2340,"sp":7.89},{"date":"2026-03-17T16:00:00.000Z","stockId":2340,"sp":8.24},{"stockId":2340,"date":"2026-03-16T16:00:00.000Z","sp":8.35},{"stockId":2340,"date":"2026-03-15T16:00:00.000Z","sp":8.58},{"stockId":2340,"date":"2026-03-12T16:00:00.000Z","sp":8.91},{"stockId":2340,"date":"2026-03-11T16:00:00.000Z","sp":8.92},{"date":"2026-03-10T16:00:00.000Z","stockId":2340,"sp":9.1},{"date":"2026-03-09T16:00:00.000Z","stockId":2340,"sp":9.11},{"date":"2026-03-08T16:00:00.000Z","stockId":2340,"sp":9.08},{"stockId":2340,"date":"2026-03-05T16:00:00.000Z","sp":9.06},{"stockId":2340,"date":"2026-03-04T16:00:00.000Z","sp":9.15},{"date":"2026-03-03T16:00:00.000Z","stockId":2340,"sp":9.19},{"stockId":2340,"date":"2026-03-02T16:00:00.000Z","sp":9.13},{"date":"2026-03-01T16:00:00.000Z","stockId":2340,"sp":9.89},{"date":"2026-02-26T16:00:00.000Z","stockId":2340,"sp":9.93},{"stockId":2340,"date":"2026-02-25T16:00:00.000Z","sp":9.61},{"date":"2026-02-24T16:00:00.000Z","stockId":2340,"sp":9.84},{"date":"2026-02-23T16:00:00.000Z","stockId":2340,"sp":9.43},{"stockId":2340,"date":"2026-02-12T16:00:00.000Z","sp":9.3},{"stockId":2340,"date":"2026-02-11T16:00:00.000Z","sp":9.64},{"stockId":2340,"date":"2026-02-10T16:00:00.000Z","sp":9.5},{"stockId":2340,"date":"2026-02-09T16:00:00.000Z","sp":8.64},{"date":"2026-02-08T16:00:00.000Z","stockId":2340,"sp":8.68},{"date":"2026-02-05T16:00:00.000Z","stockId":2340,"sp":8.63},{"date":"2026-02-04T16:00:00.000Z","stockId":2340,"sp":8.46},{"date":"2026-02-03T16:00:00.000Z","stockId":2340,"sp":8.71},{"stockId":2340,"date":"2026-02-02T16:00:00.000Z","sp":8.62},{"stockId":2340,"date":"2026-02-01T16:00:00.000Z","sp":8.45},{"stockId":2340,"date":"2026-01-29T16:00:00.000Z","sp":8.96},{"date":"2026-01-28T16:00:00.000Z","stockId":2340,"sp":9.34},{"stockId":2340,"date":"2026-01-27T16:00:00.000Z","sp":9.64},{"stockId":2340,"date":"2026-01-26T16:00:00.000Z","sp":9.47},{"date":"2026-01-25T16:00:00.000Z","stockId":2340,"sp":9.81},{"date":"2026-01-22T16:00:00.000Z","stockId":2340,"sp":9.66},{"stockId":2340,"date":"2026-01-21T16:00:00.000Z","sp":9.06},{"date":"2026-01-20T16:00:00.000Z","stockId":2340,"sp":9.15},{"stockId":2340,"date":"2026-01-19T16:00:00.000Z","sp":9.1},{"date":"2026-01-18T16:00:00.000Z","stockId":2340,"sp":9.13},{"stockId":2340,"date":"2026-01-15T16:00:00.000Z","sp":9.08},{"date":"2026-01-14T16:00:00.000Z","stockId":2340,"sp":8.94},{"date":"2026-01-13T16:00:00.000Z","stockId":2340,"sp":8.69},{"date":"2026-01-12T16:00:00.000Z","stockId":2340,"sp":8.72},{"stockId":2340,"date":"2026-01-11T16:00:00.000Z","sp":8.82},{"date":"2026-01-08T16:00:00.000Z","stockId":2340,"sp":8.77},{"date":"2026-01-07T16:00:00.000Z","stockId":2340,"sp":8.78},{"date":"2026-01-06T16:00:00.000Z","stockId":2340,"sp":9.33},{"date":"2026-01-05T16:00:00.000Z","stockId":2340,"sp":8.64},{"date":"2026-01-04T16:00:00.000Z","stockId":2340,"sp":8.43},{"date":"2025-12-30T16:00:00.000Z","stockId":2340,"sp":8.36},{"date":"2025-12-29T16:00:00.000Z","stockId":2340,"sp":8.19},{"date":"2025-12-28T16:00:00.000Z","stockId":2340,"sp":8},{"date":"2025-12-25T16:00:00.000Z","stockId":2340,"sp":8.01},{"date":"2025-12-24T16:00:00.000Z","stockId":2340,"sp":7.95},{"date":"2025-12-23T16:00:00.000Z","stockId":2340,"sp":8.02},{"date":"2025-12-22T16:00:00.000Z","stockId":2340,"sp":7.88},{"date":"2025-12-21T16:00:00.000Z","stockId":2340,"sp":7.82},{"date":"2025-12-18T16:00:00.000Z","stockId":2340,"sp":7.58},{"date":"2025-12-17T16:00:00.000Z","stockId":2340,"sp":7.4},{"date":"2025-12-16T16:00:00.000Z","stockId":2340,"sp":7.4},{"date":"2025-12-15T16:00:00.000Z","stockId":2340,"sp":7.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2340,"sp":7.37},{"date":"2025-12-11T16:00:00.000Z","stockId":2340,"sp":7.39},{"date":"2025-12-10T16:00:00.000Z","stockId":2340,"sp":7.25},{"date":"2025-12-09T16:00:00.000Z","stockId":2340,"sp":7.36},{"date":"2025-12-08T16:00:00.000Z","stockId":2340,"sp":7.35},{"date":"2025-12-07T16:00:00.000Z","stockId":2340,"sp":7.54},{"date":"2025-12-04T16:00:00.000Z","stockId":2340,"sp":7.5},{"date":"2025-12-03T16:00:00.000Z","stockId":2340,"sp":7.36},{"date":"2025-12-02T16:00:00.000Z","stockId":2340,"sp":7.37},{"date":"2025-12-01T16:00:00.000Z","stockId":2340,"sp":7.52},{"date":"2025-11-30T16:00:00.000Z","stockId":2340,"sp":7.58},{"date":"2025-11-27T16:00:00.000Z","stockId":2340,"sp":7.55},{"date":"2025-11-26T16:00:00.000Z","stockId":2340,"sp":7.47},{"date":"2025-11-25T16:00:00.000Z","stockId":2340,"sp":7.48},{"date":"2025-11-24T16:00:00.000Z","stockId":2340,"sp":7.58},{"date":"2025-11-23T16:00:00.000Z","stockId":2340,"sp":7.45},{"date":"2025-11-20T16:00:00.000Z","stockId":2340,"sp":7.63},{"date":"2025-11-19T16:00:00.000Z","stockId":2340,"sp":8.38},{"date":"2025-11-18T16:00:00.000Z","stockId":2340,"sp":8.3},{"date":"2025-11-17T16:00:00.000Z","stockId":2340,"sp":8.27},{"date":"2025-11-16T16:00:00.000Z","stockId":2340,"sp":8.52},{"date":"2025-11-13T16:00:00.000Z","stockId":2340,"sp":8.32},{"date":"2025-11-12T16:00:00.000Z","stockId":2340,"sp":8.55},{"date":"2025-11-11T16:00:00.000Z","stockId":2340,"sp":8.2},{"date":"2025-11-10T16:00:00.000Z","stockId":2340,"sp":8.41},{"date":"2025-11-09T16:00:00.000Z","stockId":2340,"sp":8.38},{"date":"2025-11-06T16:00:00.000Z","stockId":2340,"sp":8.53},{"date":"2025-11-05T16:00:00.000Z","stockId":2340,"sp":8.34},{"date":"2025-11-04T16:00:00.000Z","stockId":2340,"sp":8.23},{"date":"2025-11-03T16:00:00.000Z","stockId":2340,"sp":8.01},{"date":"2025-11-02T16:00:00.000Z","stockId":2340,"sp":8.26},{"date":"2025-10-30T16:00:00.000Z","stockId":2340,"sp":8.52},{"date":"2025-10-29T16:00:00.000Z","stockId":2340,"sp":8.59},{"date":"2025-10-28T16:00:00.000Z","stockId":2340,"sp":8.43},{"date":"2025-10-27T16:00:00.000Z","stockId":2340,"sp":8.14},{"date":"2025-10-26T16:00:00.000Z","stockId":2340,"sp":8.3},{"date":"2025-10-23T16:00:00.000Z","stockId":2340,"sp":8.19},{"date":"2025-10-22T16:00:00.000Z","stockId":2340,"sp":8.14},{"date":"2025-10-21T16:00:00.000Z","stockId":2340,"sp":8.07},{"date":"2025-10-20T16:00:00.000Z","stockId":2340,"sp":8.35},{"date":"2025-10-19T16:00:00.000Z","stockId":2340,"sp":8.23},{"date":"2025-10-16T16:00:00.000Z","stockId":2340,"sp":8.16},{"date":"2025-10-15T16:00:00.000Z","stockId":2340,"sp":8.54},{"date":"2025-10-14T16:00:00.000Z","stockId":2340,"sp":8.67},{"date":"2025-10-13T16:00:00.000Z","stockId":2340,"sp":8.59},{"date":"2025-10-12T16:00:00.000Z","stockId":2340,"sp":9.09},{"date":"2025-10-09T16:00:00.000Z","stockId":2340,"sp":8.47},{"date":"2025-10-08T16:00:00.000Z","stockId":2340,"sp":8.95},{"date":"2025-09-29T16:00:00.000Z","stockId":2340,"sp":8.42},{"date":"2025-09-28T16:00:00.000Z","stockId":2340,"sp":8.03},{"date":"2025-09-25T16:00:00.000Z","stockId":2340,"sp":7.84},{"date":"2025-09-24T16:00:00.000Z","stockId":2340,"sp":7.81},{"date":"2025-09-23T16:00:00.000Z","stockId":2340,"sp":7.59},{"date":"2025-09-22T16:00:00.000Z","stockId":2340,"sp":7.41},{"date":"2025-09-21T16:00:00.000Z","stockId":2340,"sp":7.46},{"date":"2025-09-18T16:00:00.000Z","stockId":2340,"sp":7.48},{"date":"2025-09-17T16:00:00.000Z","stockId":2340,"sp":7.45},{"date":"2025-09-16T16:00:00.000Z","stockId":2340,"sp":7.59},{"date":"2025-09-15T16:00:00.000Z","stockId":2340,"sp":7.59},{"date":"2025-09-14T16:00:00.000Z","stockId":2340,"sp":7.67},{"date":"2025-09-11T16:00:00.000Z","stockId":2340,"sp":7.56},{"date":"2025-09-10T16:00:00.000Z","stockId":2340,"sp":7.42},{"date":"2025-09-09T16:00:00.000Z","stockId":2340,"sp":7.41},{"date":"2025-09-08T16:00:00.000Z","stockId":2340,"sp":7.53},{"date":"2025-09-07T16:00:00.000Z","stockId":2340,"sp":7.55},{"date":"2025-09-04T16:00:00.000Z","stockId":2340,"sp":7.38},{"date":"2025-09-03T16:00:00.000Z","stockId":2340,"sp":7.06},{"date":"2025-09-02T16:00:00.000Z","stockId":2340,"sp":7.09},{"date":"2025-09-01T16:00:00.000Z","stockId":2340,"sp":7.16},{"date":"2025-08-31T16:00:00.000Z","stockId":2340,"sp":7.36},{"date":"2025-08-28T16:00:00.000Z","stockId":2340,"sp":7.45},{"date":"2025-08-27T16:00:00.000Z","stockId":2340,"sp":7.48},{"date":"2025-08-26T16:00:00.000Z","stockId":2340,"sp":7.28},{"date":"2025-08-25T16:00:00.000Z","stockId":2340,"sp":7.1},{"date":"2025-08-24T16:00:00.000Z","stockId":2340,"sp":7.03},{"date":"2025-08-21T16:00:00.000Z","stockId":2340,"sp":6.92},{"date":"2025-08-20T16:00:00.000Z","stockId":2340,"sp":6.82},{"date":"2025-08-19T16:00:00.000Z","stockId":2340,"sp":6.85},{"date":"2025-08-18T16:00:00.000Z","stockId":2340,"sp":6.73},{"date":"2025-08-17T16:00:00.000Z","stockId":2340,"sp":6.72},{"date":"2025-08-14T16:00:00.000Z","stockId":2340,"sp":6.7},{"date":"2025-08-13T16:00:00.000Z","stockId":2340,"sp":6.6},{"date":"2025-08-12T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2025-08-11T16:00:00.000Z","stockId":2340,"sp":6.68},{"date":"2025-08-10T16:00:00.000Z","stockId":2340,"sp":6.72},{"date":"2025-08-07T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-08-06T16:00:00.000Z","stockId":2340,"sp":6.53},{"date":"2025-08-05T16:00:00.000Z","stockId":2340,"sp":6.53},{"date":"2025-08-04T16:00:00.000Z","stockId":2340,"sp":6.51},{"date":"2025-08-03T16:00:00.000Z","stockId":2340,"sp":6.46},{"date":"2025-07-31T16:00:00.000Z","stockId":2340,"sp":6.44},{"date":"2025-07-30T16:00:00.000Z","stockId":2340,"sp":6.45},{"date":"2025-07-29T16:00:00.000Z","stockId":2340,"sp":6.64},{"date":"2025-07-28T16:00:00.000Z","stockId":2340,"sp":6.71},{"date":"2025-07-27T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2025-07-24T16:00:00.000Z","stockId":2340,"sp":6.68},{"date":"2025-07-23T16:00:00.000Z","stockId":2340,"sp":6.74},{"date":"2025-07-22T16:00:00.000Z","stockId":2340,"sp":6.53},{"date":"2025-07-21T16:00:00.000Z","stockId":2340,"sp":6.6},{"date":"2025-07-20T16:00:00.000Z","stockId":2340,"sp":6.56},{"date":"2025-07-17T16:00:00.000Z","stockId":2340,"sp":6.45},{"date":"2025-07-16T16:00:00.000Z","stockId":2340,"sp":6.38},{"date":"2025-07-15T16:00:00.000Z","stockId":2340,"sp":6.36},{"date":"2025-07-14T16:00:00.000Z","stockId":2340,"sp":6.38},{"date":"2025-07-13T16:00:00.000Z","stockId":2340,"sp":6.41},{"date":"2025-07-10T16:00:00.000Z","stockId":2340,"sp":6.45},{"date":"2025-07-09T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2025-07-08T16:00:00.000Z","stockId":2340,"sp":6.29},{"date":"2025-07-07T16:00:00.000Z","stockId":2340,"sp":6.34},{"date":"2025-07-06T16:00:00.000Z","stockId":2340,"sp":6.29},{"date":"2025-07-03T16:00:00.000Z","stockId":2340,"sp":6.3},{"date":"2025-07-02T16:00:00.000Z","stockId":2340,"sp":6.44},{"date":"2025-07-01T16:00:00.000Z","stockId":2340,"sp":6.4},{"date":"2025-06-30T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2025-06-29T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2025-06-26T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2025-06-25T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2025-06-24T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2025-06-23T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2025-06-22T16:00:00.000Z","stockId":2340,"sp":6.21},{"date":"2025-06-19T16:00:00.000Z","stockId":2340,"sp":6.09},{"date":"2025-06-18T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2025-06-17T16:00:00.000Z","stockId":2340,"sp":6.18},{"date":"2025-06-16T16:00:00.000Z","stockId":2340,"sp":6.21},{"date":"2025-06-15T16:00:00.000Z","stockId":2340,"sp":6.21},{"date":"2025-06-12T16:00:00.000Z","stockId":2340,"sp":6.25},{"date":"2025-06-11T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2025-06-10T16:00:00.000Z","stockId":2340,"sp":6.21},{"date":"2025-06-09T16:00:00.000Z","stockId":2340,"sp":6.12},{"date":"2025-06-08T16:00:00.000Z","stockId":2340,"sp":6.16},{"date":"2025-06-05T16:00:00.000Z","stockId":2340,"sp":6.12},{"date":"2025-06-04T16:00:00.000Z","stockId":2340,"sp":6.11},{"date":"2025-06-03T16:00:00.000Z","stockId":2340,"sp":6.14},{"date":"2025-06-02T16:00:00.000Z","stockId":2340,"sp":6.09},{"date":"2025-05-29T16:00:00.000Z","stockId":2340,"sp":6.06},{"date":"2025-05-28T16:00:00.000Z","stockId":2340,"sp":6.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2025-05-26T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2025-05-25T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2025-05-22T16:00:00.000Z","stockId":2340,"sp":6.12},{"date":"2025-05-21T16:00:00.000Z","stockId":2340,"sp":6.16},{"date":"2025-05-20T16:00:00.000Z","stockId":2340,"sp":6.26},{"date":"2025-05-19T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2025-05-18T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2025-05-15T16:00:00.000Z","stockId":2340,"sp":6.24},{"date":"2025-05-14T16:00:00.000Z","stockId":2340,"sp":6.24},{"date":"2025-05-13T16:00:00.000Z","stockId":2340,"sp":6.33},{"date":"2025-05-12T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2025-05-11T16:00:00.000Z","stockId":2340,"sp":6.34},{"date":"2025-05-08T16:00:00.000Z","stockId":2340,"sp":6.21},{"date":"2025-05-07T16:00:00.000Z","stockId":2340,"sp":6.26},{"date":"2025-05-06T16:00:00.000Z","stockId":2340,"sp":6.2},{"date":"2025-05-05T16:00:00.000Z","stockId":2340,"sp":6.21},{"date":"2025-04-29T16:00:00.000Z","stockId":2340,"sp":6.12},{"date":"2025-04-28T16:00:00.000Z","stockId":2340,"sp":6.05},{"date":"2025-04-27T16:00:00.000Z","stockId":2340,"sp":6.07},{"date":"2025-04-24T16:00:00.000Z","stockId":2340,"sp":6.17},{"date":"2025-04-23T16:00:00.000Z","stockId":2340,"sp":6.11},{"date":"2025-04-22T16:00:00.000Z","stockId":2340,"sp":6.11},{"date":"2025-04-21T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2025-04-17T16:00:00.000Z","stockId":2340,"sp":6.03},{"date":"2025-04-16T16:00:00.000Z","stockId":2340,"sp":6},{"date":"2025-04-15T16:00:00.000Z","stockId":2340,"sp":5.99},{"date":"2025-04-14T16:00:00.000Z","stockId":2340,"sp":6.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2340,"sp":6.08},{"date":"2025-04-10T16:00:00.000Z","stockId":2340,"sp":6.02},{"date":"2025-04-09T16:00:00.000Z","stockId":2340,"sp":6.02},{"date":"2025-04-08T16:00:00.000Z","stockId":2340,"sp":5.93},{"date":"2025-04-07T16:00:00.000Z","stockId":2340,"sp":5.89},{"date":"2025-04-06T16:00:00.000Z","stockId":2340,"sp":5.85},{"date":"2025-04-02T16:00:00.000Z","stockId":2340,"sp":6.5},{"date":"2025-04-01T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-03-31T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-03-30T16:00:00.000Z","stockId":2340,"sp":6.52},{"date":"2025-03-27T16:00:00.000Z","stockId":2340,"sp":6.63},{"date":"2025-03-26T16:00:00.000Z","stockId":2340,"sp":6.72},{"date":"2025-03-25T16:00:00.000Z","stockId":2340,"sp":6.74},{"date":"2025-03-24T16:00:00.000Z","stockId":2340,"sp":6.73},{"date":"2025-03-23T16:00:00.000Z","stockId":2340,"sp":6.68},{"date":"2025-03-20T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2025-03-19T16:00:00.000Z","stockId":2340,"sp":6.79},{"date":"2025-03-18T16:00:00.000Z","stockId":2340,"sp":6.84},{"date":"2025-03-17T16:00:00.000Z","stockId":2340,"sp":6.93},{"date":"2025-03-16T16:00:00.000Z","stockId":2340,"sp":6.89},{"date":"2025-03-13T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2025-03-12T16:00:00.000Z","stockId":2340,"sp":6.88},{"date":"2025-03-11T16:00:00.000Z","stockId":2340,"sp":6.89},{"date":"2025-03-10T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2025-03-09T16:00:00.000Z","stockId":2340,"sp":6.91},{"date":"2025-03-06T16:00:00.000Z","stockId":2340,"sp":6.82},{"date":"2025-03-05T16:00:00.000Z","stockId":2340,"sp":6.88},{"date":"2025-03-04T16:00:00.000Z","stockId":2340,"sp":6.79},{"date":"2025-03-03T16:00:00.000Z","stockId":2340,"sp":6.82},{"date":"2025-03-02T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2025-02-27T16:00:00.000Z","stockId":2340,"sp":6.81},{"date":"2025-02-26T16:00:00.000Z","stockId":2340,"sp":6.95},{"date":"2025-02-25T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2025-02-24T16:00:00.000Z","stockId":2340,"sp":6.92},{"date":"2025-02-23T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2025-02-20T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2025-02-19T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-02-18T16:00:00.000Z","stockId":2340,"sp":6.58},{"date":"2025-02-17T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-02-16T16:00:00.000Z","stockId":2340,"sp":6.57},{"date":"2025-02-13T16:00:00.000Z","stockId":2340,"sp":6.63},{"date":"2025-02-12T16:00:00.000Z","stockId":2340,"sp":6.55},{"date":"2025-02-11T16:00:00.000Z","stockId":2340,"sp":6.61},{"date":"2025-02-10T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-02-09T16:00:00.000Z","stockId":2340,"sp":6.63},{"date":"2025-02-06T16:00:00.000Z","stockId":2340,"sp":6.62},{"date":"2025-02-05T16:00:00.000Z","stockId":2340,"sp":6.57},{"date":"2025-02-04T16:00:00.000Z","stockId":2340,"sp":6.41},{"date":"2025-01-26T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2025-01-23T16:00:00.000Z","stockId":2340,"sp":6.48},{"date":"2025-01-22T16:00:00.000Z","stockId":2340,"sp":6.44},{"date":"2025-01-21T16:00:00.000Z","stockId":2340,"sp":6.48},{"date":"2025-01-20T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2025-01-19T16:00:00.000Z","stockId":2340,"sp":6.53},{"date":"2025-01-16T16:00:00.000Z","stockId":2340,"sp":6.49},{"date":"2025-01-15T16:00:00.000Z","stockId":2340,"sp":6.47},{"date":"2025-01-14T16:00:00.000Z","stockId":2340,"sp":6.43},{"date":"2025-01-13T16:00:00.000Z","stockId":2340,"sp":6.48},{"date":"2025-01-12T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2025-01-09T16:00:00.000Z","stockId":2340,"sp":6.28},{"date":"2025-01-08T16:00:00.000Z","stockId":2340,"sp":6.39},{"date":"2025-01-07T16:00:00.000Z","stockId":2340,"sp":6.36},{"date":"2025-01-06T16:00:00.000Z","stockId":2340,"sp":6.42},{"date":"2025-01-05T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2025-01-02T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2025-01-01T16:00:00.000Z","stockId":2340,"sp":6.34},{"date":"2024-12-30T16:00:00.000Z","stockId":2340,"sp":6.53},{"date":"2024-12-29T16:00:00.000Z","stockId":2340,"sp":6.71},{"date":"2024-12-26T16:00:00.000Z","stockId":2340,"sp":6.66},{"date":"2024-12-25T16:00:00.000Z","stockId":2340,"sp":6.63},{"date":"2024-12-24T16:00:00.000Z","stockId":2340,"sp":6.55},{"date":"2024-12-23T16:00:00.000Z","stockId":2340,"sp":6.67},{"date":"2024-12-22T16:00:00.000Z","stockId":2340,"sp":6.61},{"date":"2024-12-19T16:00:00.000Z","stockId":2340,"sp":6.65},{"date":"2024-12-18T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2024-12-17T16:00:00.000Z","stockId":2340,"sp":6.64},{"date":"2024-12-16T16:00:00.000Z","stockId":2340,"sp":6.66},{"date":"2024-12-15T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2024-12-12T16:00:00.000Z","stockId":2340,"sp":6.8},{"date":"2024-12-11T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2024-12-10T16:00:00.000Z","stockId":2340,"sp":6.92},{"date":"2024-12-09T16:00:00.000Z","stockId":2340,"sp":6.9},{"date":"2024-12-08T16:00:00.000Z","stockId":2340,"sp":6.9},{"date":"2024-12-05T16:00:00.000Z","stockId":2340,"sp":6.93},{"date":"2024-12-04T16:00:00.000Z","stockId":2340,"sp":6.86},{"date":"2024-12-03T16:00:00.000Z","stockId":2340,"sp":6.87},{"date":"2024-12-02T16:00:00.000Z","stockId":2340,"sp":6.99},{"date":"2024-12-01T16:00:00.000Z","stockId":2340,"sp":7.01},{"date":"2024-11-28T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2024-11-27T16:00:00.000Z","stockId":2340,"sp":6.89},{"date":"2024-11-26T16:00:00.000Z","stockId":2340,"sp":6.95},{"date":"2024-11-25T16:00:00.000Z","stockId":2340,"sp":6.88},{"date":"2024-11-24T16:00:00.000Z","stockId":2340,"sp":7.16},{"date":"2024-11-21T16:00:00.000Z","stockId":2340,"sp":6.87},{"date":"2024-11-20T16:00:00.000Z","stockId":2340,"sp":7.15},{"date":"2024-11-19T16:00:00.000Z","stockId":2340,"sp":7.14},{"date":"2024-11-18T16:00:00.000Z","stockId":2340,"sp":7.13},{"date":"2024-11-17T16:00:00.000Z","stockId":2340,"sp":6.92},{"date":"2024-11-14T16:00:00.000Z","stockId":2340,"sp":7.08},{"date":"2024-11-13T16:00:00.000Z","stockId":2340,"sp":7.24},{"date":"2024-11-12T16:00:00.000Z","stockId":2340,"sp":7.47},{"date":"2024-11-11T16:00:00.000Z","stockId":2340,"sp":7.49},{"date":"2024-11-10T16:00:00.000Z","stockId":2340,"sp":7.59},{"date":"2024-11-07T16:00:00.000Z","stockId":2340,"sp":7.39},{"date":"2024-11-06T16:00:00.000Z","stockId":2340,"sp":7.5},{"date":"2024-11-05T16:00:00.000Z","stockId":2340,"sp":7.47},{"date":"2024-11-04T16:00:00.000Z","stockId":2340,"sp":7.34},{"date":"2024-11-03T16:00:00.000Z","stockId":2340,"sp":7.15},{"date":"2024-10-31T16:00:00.000Z","stockId":2340,"sp":7.14},{"date":"2024-10-30T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2024-10-29T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2024-10-28T16:00:00.000Z","stockId":2340,"sp":7.01},{"date":"2024-10-27T16:00:00.000Z","stockId":2340,"sp":7.14},{"date":"2024-10-24T16:00:00.000Z","stockId":2340,"sp":7.15},{"date":"2024-10-23T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2024-10-22T16:00:00.000Z","stockId":2340,"sp":7.1},{"date":"2024-10-21T16:00:00.000Z","stockId":2340,"sp":7.06},{"date":"2024-10-20T16:00:00.000Z","stockId":2340,"sp":7},{"date":"2024-10-17T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2024-10-16T16:00:00.000Z","stockId":2340,"sp":6.43},{"date":"2024-10-15T16:00:00.000Z","stockId":2340,"sp":6.5},{"date":"2024-10-14T16:00:00.000Z","stockId":2340,"sp":6.58},{"date":"2024-10-13T16:00:00.000Z","stockId":2340,"sp":6.78},{"date":"2024-10-10T16:00:00.000Z","stockId":2340,"sp":6.68},{"date":"2024-10-09T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2024-10-08T16:00:00.000Z","stockId":2340,"sp":7.04},{"date":"2024-10-07T16:00:00.000Z","stockId":2340,"sp":7.6},{"date":"2024-09-29T16:00:00.000Z","stockId":2340,"sp":7.13},{"date":"2024-09-26T16:00:00.000Z","stockId":2340,"sp":6.54},{"date":"2024-09-25T16:00:00.000Z","stockId":2340,"sp":6.13},{"date":"2024-09-24T16:00:00.000Z","stockId":2340,"sp":5.97},{"date":"2024-09-23T16:00:00.000Z","stockId":2340,"sp":5.93},{"date":"2024-09-22T16:00:00.000Z","stockId":2340,"sp":5.62},{"date":"2024-09-19T16:00:00.000Z","stockId":2340,"sp":5.65},{"date":"2024-09-18T16:00:00.000Z","stockId":2340,"sp":5.69},{"date":"2024-09-17T16:00:00.000Z","stockId":2340,"sp":5.55},{"date":"2024-09-12T16:00:00.000Z","stockId":2340,"sp":5.55},{"date":"2024-09-11T16:00:00.000Z","stockId":2340,"sp":5.68},{"date":"2024-09-10T16:00:00.000Z","stockId":2340,"sp":5.64},{"date":"2024-09-09T16:00:00.000Z","stockId":2340,"sp":5.6},{"date":"2024-09-08T16:00:00.000Z","stockId":2340,"sp":5.67},{"date":"2024-09-05T16:00:00.000Z","stockId":2340,"sp":5.71},{"date":"2024-09-04T16:00:00.000Z","stockId":2340,"sp":5.82},{"date":"2024-09-03T16:00:00.000Z","stockId":2340,"sp":5.81},{"date":"2024-09-02T16:00:00.000Z","stockId":2340,"sp":5.86},{"date":"2024-09-01T16:00:00.000Z","stockId":2340,"sp":5.83},{"date":"2024-08-29T16:00:00.000Z","stockId":2340,"sp":5.97},{"date":"2024-08-28T16:00:00.000Z","stockId":2340,"sp":5.78},{"date":"2024-08-27T16:00:00.000Z","stockId":2340,"sp":5.71},{"date":"2024-08-26T16:00:00.000Z","stockId":2340,"sp":5.69},{"date":"2024-08-25T16:00:00.000Z","stockId":2340,"sp":5.79},{"date":"2024-08-22T16:00:00.000Z","stockId":2340,"sp":5.66},{"date":"2024-08-21T16:00:00.000Z","stockId":2340,"sp":5.67},{"date":"2024-08-20T16:00:00.000Z","stockId":2340,"sp":5.76},{"date":"2024-08-19T16:00:00.000Z","stockId":2340,"sp":5.7},{"date":"2024-08-18T16:00:00.000Z","stockId":2340,"sp":5.83},{"date":"2024-08-15T16:00:00.000Z","stockId":2340,"sp":5.77},{"date":"2024-08-14T16:00:00.000Z","stockId":2340,"sp":5.77},{"date":"2024-08-13T16:00:00.000Z","stockId":2340,"sp":5.73},{"date":"2024-08-12T16:00:00.000Z","stockId":2340,"sp":5.82},{"date":"2024-08-11T16:00:00.000Z","stockId":2340,"sp":5.78},{"date":"2024-08-08T16:00:00.000Z","stockId":2340,"sp":5.79},{"date":"2024-08-07T16:00:00.000Z","stockId":2340,"sp":5.79},{"date":"2024-08-06T16:00:00.000Z","stockId":2340,"sp":5.85},{"date":"2024-08-05T16:00:00.000Z","stockId":2340,"sp":5.9},{"date":"2024-08-04T16:00:00.000Z","stockId":2340,"sp":5.89},{"date":"2024-08-01T16:00:00.000Z","stockId":2340,"sp":6.06},{"date":"2024-07-31T16:00:00.000Z","stockId":2340,"sp":6.16},{"date":"2024-07-30T16:00:00.000Z","stockId":2340,"sp":6.19},{"date":"2024-07-29T16:00:00.000Z","stockId":2340,"sp":5.94},{"date":"2024-07-28T16:00:00.000Z","stockId":2340,"sp":6.07},{"date":"2024-07-25T16:00:00.000Z","stockId":2340,"sp":6.19},{"date":"2024-07-24T16:00:00.000Z","stockId":2340,"sp":5.8},{"date":"2024-07-23T16:00:00.000Z","stockId":2340,"sp":5.81},{"date":"2024-07-22T16:00:00.000Z","stockId":2340,"sp":5.94},{"date":"2024-07-21T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2024-07-18T16:00:00.000Z","stockId":2340,"sp":6.13},{"date":"2024-07-17T16:00:00.000Z","stockId":2340,"sp":6.17},{"date":"2024-07-16T16:00:00.000Z","stockId":2340,"sp":6.19},{"date":"2024-07-15T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2024-07-14T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2024-07-11T16:00:00.000Z","stockId":2340,"sp":6.37},{"date":"2024-07-10T16:00:00.000Z","stockId":2340,"sp":6.46},{"date":"2024-07-09T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2024-07-08T16:00:00.000Z","stockId":2340,"sp":6.33},{"date":"2024-07-07T16:00:00.000Z","stockId":2340,"sp":6.12},{"date":"2024-07-04T16:00:00.000Z","stockId":2340,"sp":6.18},{"date":"2024-07-03T16:00:00.000Z","stockId":2340,"sp":6.12},{"date":"2024-07-02T16:00:00.000Z","stockId":2340,"sp":6.27},{"date":"2024-07-01T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2024-06-30T16:00:00.000Z","stockId":2340,"sp":6.44},{"date":"2024-06-27T16:00:00.000Z","stockId":2340,"sp":6.37},{"date":"2024-06-26T16:00:00.000Z","stockId":2340,"sp":6.37},{"sp":6.56,"stockId":2340,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.32,"stockId":2340,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.42,"stockId":2340,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.51,"stockId":2340,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.52,"stockId":2340,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.7,"stockId":2340,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.8,"stockId":2340,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.7,"stockId":2340,"date":"2024-06-16T16:00:00.000Z"},{"sp":6.49,"stockId":2340,"date":"2024-06-13T16:00:00.000Z"},{"sp":6.41,"stockId":2340,"date":"2024-06-12T16:00:00.000Z"},{"sp":6.5,"stockId":2340,"date":"2024-06-11T16:00:00.000Z"},{"sp":6.53,"stockId":2340,"date":"2024-06-10T16:00:00.000Z"},{"sp":6.53,"stockId":2340,"date":"2024-06-06T16:00:00.000Z"},{"sp":6.57,"stockId":2340,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.57,"stockId":2340,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.61,"stockId":2340,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.5,"stockId":2340,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.56,"stockId":2340,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.61,"stockId":2340,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.64,"stockId":2340,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.56,"stockId":2340,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.59,"stockId":2340,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.5,"stockId":2340,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.57,"stockId":2340,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.77,"stockId":2340,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.79,"stockId":2340,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.92,"stockId":2340,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.83,"stockId":2340,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.71,"stockId":2340,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.75,"stockId":2340,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.87,"stockId":2340,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.86,"stockId":2340,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2024-05-08T16:00:00.000Z","stockId":2340,"sp":7.02},{"date":"2024-05-07T16:00:00.000Z","stockId":2340,"sp":6.79},{"date":"2024-05-06T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2024-05-05T16:00:00.000Z","stockId":2340,"sp":7.08},{"date":"2024-04-29T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2340,"sp":6.85},{"date":"2024-04-25T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2024-04-24T16:00:00.000Z","stockId":2340,"sp":5.96},{"date":"2024-04-23T16:00:00.000Z","stockId":2340,"sp":5.96},{"date":"2024-04-22T16:00:00.000Z","stockId":2340,"sp":5.86},{"date":"2024-04-21T16:00:00.000Z","stockId":2340,"sp":6.05},{"date":"2024-04-18T16:00:00.000Z","stockId":2340,"sp":6.2},{"date":"2024-04-17T16:00:00.000Z","stockId":2340,"sp":6.34},{"date":"2024-04-16T16:00:00.000Z","stockId":2340,"sp":6.32},{"date":"2024-04-15T16:00:00.000Z","stockId":2340,"sp":6.03},{"date":"2024-04-14T16:00:00.000Z","stockId":2340,"sp":6.33},{"date":"2024-04-11T16:00:00.000Z","stockId":2340,"sp":6.53},{"date":"2024-04-10T16:00:00.000Z","stockId":2340,"sp":6.43},{"date":"2024-04-09T16:00:00.000Z","stockId":2340,"sp":6.44},{"date":"2024-04-08T16:00:00.000Z","stockId":2340,"sp":6.56},{"date":"2024-04-07T16:00:00.000Z","stockId":2340,"sp":6.5},{"date":"2024-04-02T16:00:00.000Z","stockId":2340,"sp":6.69},{"date":"2024-04-01T16:00:00.000Z","stockId":2340,"sp":6.75},{"date":"2024-03-31T16:00:00.000Z","stockId":2340,"sp":6.34},{"date":"2024-03-28T16:00:00.000Z","stockId":2340,"sp":6.28},{"date":"2024-03-27T16:00:00.000Z","stockId":2340,"sp":5.92},{"date":"2024-03-26T16:00:00.000Z","stockId":2340,"sp":5.82},{"date":"2024-03-25T16:00:00.000Z","stockId":2340,"sp":6.07},{"date":"2024-03-24T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2024-03-21T16:00:00.000Z","stockId":2340,"sp":6.27},{"date":"2024-03-20T16:00:00.000Z","stockId":2340,"sp":6.35},{"date":"2024-03-19T16:00:00.000Z","stockId":2340,"sp":6.48},{"date":"2024-03-18T16:00:00.000Z","stockId":2340,"sp":6.63},{"date":"2024-03-17T16:00:00.000Z","stockId":2340,"sp":6.52},{"date":"2024-03-14T16:00:00.000Z","stockId":2340,"sp":6.11},{"date":"2024-03-13T16:00:00.000Z","stockId":2340,"sp":5.55},{"date":"2024-03-12T16:00:00.000Z","stockId":2340,"sp":5.37},{"date":"2024-03-11T16:00:00.000Z","stockId":2340,"sp":5.41},{"date":"2024-03-10T16:00:00.000Z","stockId":2340,"sp":5.46},{"date":"2024-03-07T16:00:00.000Z","stockId":2340,"sp":5.27},{"date":"2024-03-06T16:00:00.000Z","stockId":2340,"sp":5.27},{"date":"2024-03-05T16:00:00.000Z","stockId":2340,"sp":5.26},{"date":"2024-03-04T16:00:00.000Z","stockId":2340,"sp":5.26},{"date":"2024-03-03T16:00:00.000Z","stockId":2340,"sp":5.35},{"date":"2024-02-29T16:00:00.000Z","stockId":2340,"sp":5.38},{"date":"2024-02-28T16:00:00.000Z","stockId":2340,"sp":5.36},{"date":"2024-02-27T16:00:00.000Z","stockId":2340,"sp":5.24},{"date":"2024-02-26T16:00:00.000Z","stockId":2340,"sp":5.38},{"date":"2024-02-25T16:00:00.000Z","stockId":2340,"sp":5.35},{"date":"2024-02-22T16:00:00.000Z","stockId":2340,"sp":5.08},{"date":"2024-02-21T16:00:00.000Z","stockId":2340,"sp":5.04},{"date":"2024-02-20T16:00:00.000Z","stockId":2340,"sp":5.02},{"date":"2024-02-19T16:00:00.000Z","stockId":2340,"sp":5.02},{"date":"2024-02-18T16:00:00.000Z","stockId":2340,"sp":5.1},{"date":"2024-02-07T16:00:00.000Z","stockId":2340,"sp":5.15},{"date":"2024-02-06T16:00:00.000Z","stockId":2340,"sp":5},{"date":"2024-02-05T16:00:00.000Z","stockId":2340,"sp":4.55},{"date":"2024-02-04T16:00:00.000Z","stockId":2340,"sp":4.14},{"date":"2024-02-01T16:00:00.000Z","stockId":2340,"sp":4.3},{"date":"2024-01-31T16:00:00.000Z","stockId":2340,"sp":4.52},{"date":"2024-01-30T16:00:00.000Z","stockId":2340,"sp":4.5},{"date":"2024-01-29T16:00:00.000Z","stockId":2340,"sp":4.7},{"date":"2024-01-28T16:00:00.000Z","stockId":2340,"sp":4.84},{"date":"2024-01-25T16:00:00.000Z","stockId":2340,"sp":4.95},{"date":"2024-01-24T16:00:00.000Z","stockId":2340,"sp":4.97},{"date":"2024-01-23T16:00:00.000Z","stockId":2340,"sp":4.87},{"date":"2024-01-22T16:00:00.000Z","stockId":2340,"sp":4.84},{"date":"2024-01-21T16:00:00.000Z","stockId":2340,"sp":4.76},{"date":"2024-01-18T16:00:00.000Z","stockId":2340,"sp":5.04},{"date":"2024-01-17T16:00:00.000Z","stockId":2340,"sp":5.03},{"date":"2024-01-16T16:00:00.000Z","stockId":2340,"sp":5.09},{"date":"2024-01-15T16:00:00.000Z","stockId":2340,"sp":5.24},{"date":"2024-01-14T16:00:00.000Z","stockId":2340,"sp":5.25},{"date":"2024-01-11T16:00:00.000Z","stockId":2340,"sp":5.35},{"date":"2024-01-10T16:00:00.000Z","stockId":2340,"sp":5.33},{"date":"2024-01-09T16:00:00.000Z","stockId":2340,"sp":5.18},{"date":"2024-01-08T16:00:00.000Z","stockId":2340,"sp":5.17},{"date":"2024-01-07T16:00:00.000Z","stockId":2340,"sp":5.17},{"date":"2024-01-04T16:00:00.000Z","stockId":2340,"sp":5.33},{"date":"2024-01-03T16:00:00.000Z","stockId":2340,"sp":5.35},{"date":"2024-01-02T16:00:00.000Z","stockId":2340,"sp":5.44},{"date":"2024-01-01T16:00:00.000Z","stockId":2340,"sp":5.45},{"date":"2023-12-28T16:00:00.000Z","stockId":2340,"sp":5.46},{"date":"2023-12-27T16:00:00.000Z","stockId":2340,"sp":5.42},{"date":"2023-12-26T16:00:00.000Z","stockId":2340,"sp":5.26},{"date":"2023-12-25T16:00:00.000Z","stockId":2340,"sp":5.26},{"date":"2023-12-24T16:00:00.000Z","stockId":2340,"sp":5.32},{"date":"2023-12-21T16:00:00.000Z","stockId":2340,"sp":5.31},{"date":"2023-12-20T16:00:00.000Z","stockId":2340,"sp":5.23},{"date":"2023-12-19T16:00:00.000Z","stockId":2340,"sp":5.17},{"date":"2023-12-18T16:00:00.000Z","stockId":2340,"sp":5.24},{"date":"2023-12-17T16:00:00.000Z","stockId":2340,"sp":5.24},{"date":"2023-12-14T16:00:00.000Z","stockId":2340,"sp":5.36},{"date":"2023-12-13T16:00:00.000Z","stockId":2340,"sp":5.42},{"date":"2023-12-12T16:00:00.000Z","stockId":2340,"sp":5.46},{"date":"2023-12-11T16:00:00.000Z","stockId":2340,"sp":5.59},{"date":"2023-12-10T16:00:00.000Z","stockId":2340,"sp":5.57},{"date":"2023-12-07T16:00:00.000Z","stockId":2340,"sp":5.55},{"date":"2023-12-06T16:00:00.000Z","stockId":2340,"sp":5.57},{"date":"2023-12-05T16:00:00.000Z","stockId":2340,"sp":5.62},{"date":"2023-12-04T16:00:00.000Z","stockId":2340,"sp":5.51},{"date":"2023-12-03T16:00:00.000Z","stockId":2340,"sp":5.57},{"date":"2023-11-30T16:00:00.000Z","stockId":2340,"sp":5.58},{"date":"2023-11-29T16:00:00.000Z","stockId":2340,"sp":5.64},{"date":"2023-11-28T16:00:00.000Z","stockId":2340,"sp":5.7},{"date":"2023-11-27T16:00:00.000Z","stockId":2340,"sp":5.76},{"date":"2023-11-26T16:00:00.000Z","stockId":2340,"sp":5.72},{"date":"2023-11-23T16:00:00.000Z","stockId":2340,"sp":5.82},{"date":"2023-11-22T16:00:00.000Z","stockId":2340,"sp":5.86},{"date":"2023-11-21T16:00:00.000Z","stockId":2340,"sp":5.82},{"date":"2023-11-20T16:00:00.000Z","stockId":2340,"sp":5.94},{"date":"2023-11-19T16:00:00.000Z","stockId":2340,"sp":5.94},{"date":"2023-11-16T16:00:00.000Z","stockId":2340,"sp":5.94},{"date":"2023-11-15T16:00:00.000Z","stockId":2340,"sp":5.95},{"date":"2023-11-14T16:00:00.000Z","stockId":2340,"sp":6.02},{"date":"2023-11-13T16:00:00.000Z","stockId":2340,"sp":5.96},{"date":"2023-11-12T16:00:00.000Z","stockId":2340,"sp":5.97},{"date":"2023-11-09T16:00:00.000Z","stockId":2340,"sp":5.93},{"date":"2023-11-08T16:00:00.000Z","stockId":2340,"sp":5.98},{"date":"2023-11-07T16:00:00.000Z","stockId":2340,"sp":5.98},{"date":"2023-11-06T16:00:00.000Z","stockId":2340,"sp":6.01},{"date":"2023-11-05T16:00:00.000Z","stockId":2340,"sp":6.02},{"date":"2023-11-02T16:00:00.000Z","stockId":2340,"sp":5.92},{"date":"2023-11-01T16:00:00.000Z","stockId":2340,"sp":5.86},{"date":"2023-10-31T16:00:00.000Z","stockId":2340,"sp":5.91},{"date":"2023-10-30T16:00:00.000Z","stockId":2340,"sp":5.86},{"date":"2023-10-29T16:00:00.000Z","stockId":2340,"sp":5.9},{"date":"2023-10-26T16:00:00.000Z","stockId":2340,"sp":5.88},{"date":"2023-10-25T16:00:00.000Z","stockId":2340,"sp":5.71},{"date":"2023-10-24T16:00:00.000Z","stockId":2340,"sp":5.71},{"date":"2023-10-23T16:00:00.000Z","stockId":2340,"sp":5.66},{"date":"2023-10-22T16:00:00.000Z","stockId":2340,"sp":5.65},{"date":"2023-10-19T16:00:00.000Z","stockId":2340,"sp":5.86},{"date":"2023-10-18T16:00:00.000Z","stockId":2340,"sp":5.81},{"date":"2023-10-17T16:00:00.000Z","stockId":2340,"sp":5.97},{"date":"2023-10-16T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2023-10-15T16:00:00.000Z","stockId":2340,"sp":6.09},{"date":"2023-10-12T16:00:00.000Z","stockId":2340,"sp":6.18},{"date":"2023-10-11T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2023-10-10T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2023-10-09T16:00:00.000Z","stockId":2340,"sp":6.11},{"date":"2023-10-08T16:00:00.000Z","stockId":2340,"sp":6.05},{"date":"2023-09-27T16:00:00.000Z","stockId":2340,"sp":6.09},{"date":"2023-09-26T16:00:00.000Z","stockId":2340,"sp":6.1},{"date":"2023-09-25T16:00:00.000Z","stockId":2340,"sp":6.08},{"date":"2023-09-24T16:00:00.000Z","stockId":2340,"sp":6.14},{"date":"2023-09-21T16:00:00.000Z","stockId":2340,"sp":6.18},{"date":"2023-09-20T16:00:00.000Z","stockId":2340,"sp":6.09},{"date":"2023-09-19T16:00:00.000Z","stockId":2340,"sp":6.2},{"date":"2023-09-18T16:00:00.000Z","stockId":2340,"sp":6.25},{"date":"2023-09-17T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2023-09-14T16:00:00.000Z","stockId":2340,"sp":6.25},{"date":"2023-09-13T16:00:00.000Z","stockId":2340,"sp":6.24},{"date":"2023-09-12T16:00:00.000Z","stockId":2340,"sp":6.26},{"date":"2023-09-11T16:00:00.000Z","stockId":2340,"sp":6.34},{"date":"2023-09-10T16:00:00.000Z","stockId":2340,"sp":6.29},{"date":"2023-09-07T16:00:00.000Z","stockId":2340,"sp":6.22},{"date":"2023-09-06T16:00:00.000Z","stockId":2340,"sp":6.26},{"date":"2023-09-05T16:00:00.000Z","stockId":2340,"sp":6.38},{"date":"2023-09-04T16:00:00.000Z","stockId":2340,"sp":6.36},{"date":"2023-09-03T16:00:00.000Z","stockId":2340,"sp":6.43},{"date":"2023-08-31T16:00:00.000Z","stockId":2340,"sp":6.31},{"date":"2023-08-30T16:00:00.000Z","stockId":2340,"sp":6.26},{"date":"2023-08-29T16:00:00.000Z","stockId":2340,"sp":6.28},{"date":"2023-08-28T16:00:00.000Z","stockId":2340,"sp":6.36},{"date":"2023-08-27T16:00:00.000Z","stockId":2340,"sp":6.23},{"date":"2023-08-24T16:00:00.000Z","stockId":2340,"sp":6.18},{"date":"2023-08-23T16:00:00.000Z","stockId":2340,"sp":6.27},{"date":"2023-08-22T16:00:00.000Z","stockId":2340,"sp":6.26},{"date":"2023-08-21T16:00:00.000Z","stockId":2340,"sp":6.42},{"date":"2023-08-20T16:00:00.000Z","stockId":2340,"sp":6.51},{"date":"2023-08-17T16:00:00.000Z","stockId":2340,"sp":6.55},{"date":"2023-08-16T16:00:00.000Z","stockId":2340,"sp":6.63},{"date":"2023-08-15T16:00:00.000Z","stockId":2340,"sp":6.62},{"date":"2023-08-14T16:00:00.000Z","stockId":2340,"sp":6.67},{"date":"2023-08-13T16:00:00.000Z","stockId":2340,"sp":6.74},{"date":"2023-08-10T16:00:00.000Z","stockId":2340,"sp":6.78},{"date":"2023-08-09T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2023-08-08T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2023-08-07T16:00:00.000Z","stockId":2340,"sp":7},{"date":"2023-08-06T16:00:00.000Z","stockId":2340,"sp":7},{"date":"2023-08-03T16:00:00.000Z","stockId":2340,"sp":7.05},{"date":"2023-08-02T16:00:00.000Z","stockId":2340,"sp":7.01},{"date":"2023-08-01T16:00:00.000Z","stockId":2340,"sp":6.99},{"date":"2023-07-31T16:00:00.000Z","stockId":2340,"sp":7.05},{"date":"2023-07-30T16:00:00.000Z","stockId":2340,"sp":7.04},{"date":"2023-07-27T16:00:00.000Z","stockId":2340,"sp":6.99},{"date":"2023-07-26T16:00:00.000Z","stockId":2340,"sp":6.95},{"date":"2023-07-25T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2023-07-24T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2023-07-23T16:00:00.000Z","stockId":2340,"sp":6.84},{"date":"2023-07-20T16:00:00.000Z","stockId":2340,"sp":6.92},{"date":"2023-07-19T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2023-07-18T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2023-07-17T16:00:00.000Z","stockId":2340,"sp":6.95},{"date":"2023-07-16T16:00:00.000Z","stockId":2340,"sp":6.93},{"date":"2023-07-13T16:00:00.000Z","stockId":2340,"sp":7.01},{"date":"2023-07-12T16:00:00.000Z","stockId":2340,"sp":7.1},{"date":"2023-07-11T16:00:00.000Z","stockId":2340,"sp":6.97},{"date":"2023-07-10T16:00:00.000Z","stockId":2340,"sp":7.02},{"date":"2023-07-09T16:00:00.000Z","stockId":2340,"sp":6.99},{"date":"2023-07-06T16:00:00.000Z","stockId":2340,"sp":6.96},{"date":"2023-07-05T16:00:00.000Z","stockId":2340,"sp":6.98},{"date":"2023-07-04T16:00:00.000Z","stockId":2340,"sp":7.14},{"date":"2023-07-03T16:00:00.000Z","stockId":2340,"sp":7.02},{"date":"2023-07-02T16:00:00.000Z","stockId":2340,"sp":6.95},{"date":"2023-06-29T16:00:00.000Z","stockId":2340,"sp":6.91},{"date":"2023-06-28T16:00:00.000Z","stockId":2340,"sp":6.74},{"date":"2023-06-27T16:00:00.000Z","stockId":2340,"sp":6.84},{"date":"2023-06-26T16:00:00.000Z","stockId":2340,"sp":6.85},{"date":"2023-06-25T16:00:00.000Z","stockId":2340,"sp":6.84},{"date":"2023-06-20T16:00:00.000Z","stockId":2340,"sp":6.85},{"date":"2023-06-19T16:00:00.000Z","stockId":2340,"sp":6.87},{"date":"2023-06-18T16:00:00.000Z","stockId":2340,"sp":6.92},{"date":"2023-06-15T16:00:00.000Z","stockId":2340,"sp":7},{"date":"2023-06-14T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2023-06-13T16:00:00.000Z","stockId":2340,"sp":6.81},{"date":"2023-06-12T16:00:00.000Z","stockId":2340,"sp":6.88},{"date":"2023-06-11T16:00:00.000Z","stockId":2340,"sp":6.94},{"date":"2023-06-08T16:00:00.000Z","stockId":2340,"sp":6.93}],"dateFlag":"day"}