window.pageData = {"stock":{"_id":2343,"stockCode":"002343","exchange":"sz","market":"a","stockType":"company","followedNum":220,"ipoDate":"2010-01-25T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":14,"fsTableType":"non_financial","tickerId":2343,"establishDate":"1998-08-27T16:00:00.000Z","memoNum":11,"listingStatus":"normally_listed","currency":"CNY","name":"慈文传媒","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"cwcm","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"江西省人民政府","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-16T19:08:10.815Z"}],"province":{"shortName":"江西"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720102,"stockCode":"720102","name":"影视动漫","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720102,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-60.10192579266209},"pb":{"mcw":3.117351204063966},"ps_ttm":{"mcw":5.344303813860697},"dyr":{"mcw":0.0035343193446085988}},"staticDividendYieldRatio":0.0035343193446085988},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000405,"stockCode":"C0405","exchange":"sz","stockType":"industry","source":"cni","tickerId":405,"name":"传媒"},{"_id":2000000040501,"stockCode":"C040501","exchange":"sz","stockType":"industry","source":"cni","tickerId":40501,"name":"传媒"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720100,"stockCode":"720100","name":"文化传媒","stockType":"industry","exchange":"sw","tickerId":720100,"source":"sw"},{"_id":2010000720102,"stockCode":"720102","name":"影视动漫","stockType":"industry","exchange":"sw","tickerId":720102,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720600,"stockCode":"720600","name":"影视院线","stockType":"industry","exchange":"sw_2021","tickerId":720600,"source":"sw_2021"},{"_id":2020000720601,"stockCode":"720601","name":"影视动漫制作","stockType":"industry","exchange":"sw_2021","tickerId":720601,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930781,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930781","tickerId":930781,"source":"csi","name":"中证影视","weighting":0.0089},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00157},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00023},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0001},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00008},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00003},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00003}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.ciwen.com.cn","companyName":"慈文传媒股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-14T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损2500万元-3700万元。","maxProfit":-25000000,"minProfit":-37000000,"performanceType":"deficit","reason":"1．报告期内，由于影视业务的生产制作和发行周期导致公司收入确认存在一定的季节性波动等原因，公司上半年影视业务确认收入较少。2．报告期内，由于公司应收账款回款率降低；加之按照《企业会计准则》《深圳证券交易所股票上市规则》及公司会计政策等的相关规定，公司根据报告期末应收账款账龄结构变动情况调整坏账准备比例，导致信用减值损失计提较上年同期增加，对公司经营业绩产生较大影响。3．报告期内，预计非经常性损益对归属于上市公司股东的净利润影响净额约为300.00万元，主要系报告期内公司获取的理财及投资所产生的公允价值变动损益、收到的政府补助及其他非经常性收益所致。截至报告期末，公司在手订单金额约为2.9亿元。下半年，公司将加快在手订单项目进度，积极推进影视项目开发运营，并努力增大在手订单数量，以IP运营思维做好项目研发储备、拍摄制作、发行播出的优化布局，保障精品内容持续产出；将积极推动转型发展、创新发展，争取推进精品微短剧、文旅等创新业务取得新突破。同时，将进一步加强应收账款和存货管理，加大催收力度，加快存货开发转化，降低减值损失和跌价准备计提对经营业绩的影响。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2343,"type":"tr_dri","cagr_p_r_fs":-0.050962788278913096,"cagr_p_r_fys":-0.30586592178770944,"cagr_p_r_y1":-0.3486238532110091,"cagr_p_r_y3":-0.1381506438308051,"cagr_p_r_y5":-0.0023971510342017943,"p_r_fs":-0.5775216048499476,"cagr_p_r_d30":0.010162601626016121,"cagr_p_r_d60":-0.16047297297297303,"cagr_p_r_d90":-0.22222222222222243,"last_data_date":"2026-07-15T16:00:00.000Z","period_date":"2010-01-25T16:00:00.000Z","cagr_p_r_y10":-0.17576921687347902,"cagr_p_r_d14":0.0971302428256069,"cagr_p_r_d7":0.1019955654101996},"shnc":{"stockId":2343,"type":"shnc","shnc_qld":"2026-06-29T16:00:00.000Z","shnc_qln":37812,"shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":38580,"shnc_q1":-0.1194429566148902,"shnc_q2":-0.17631682133054502,"shnc_q3":-0.2650300309055922,"shnc_y2":-0.007077596190966414,"shnc_w2":-0.009826836562869135,"shnc_w4":-0.029773191814219224,"shnc_w8":-0.043319897042397165,"shnc_w12":0.013975035387980955,"shnc_d60":-0.06515786667959,"shnc_d90":-0.09225665278464036,"shnc_d10":0.020311012377023166,"shnc_d20":0.0036159309071043936,"shnc_y1":-0.3383071777720607,"shnc_d30":-0.018545371289017783},"ple":{"stockId":2343,"type":"ple","ps":34452200,"ps_mc":171227434,"ps_shbt10sh_r":0.21937978860873258,"ps_sc_r":0.0727,"pc":5,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-70.8296186579803,"d_pe_ttm":-26.798987310650467,"pb":2.4636053289252735,"pb_wo_gw":2.4636053289252735,"dyr":0,"mc":2354191021.42,"mc_om":2354191021.42,"sp":4.97,"spc":0.0597,"ta":156031307,"to_r":0.06701904414911622,"cmc":2354191021,"ecmc":1721373947.79,"ecmc_psh":44618,"shn":38580},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f99ab9bea94b617824cd","stockId":2343,"source":"cn_info","shareholderName":"马中骏","declarationDate":"2023-12-18T16:00:00.000Z","date":"2023-10-22T16:00:00.000Z","changeQuantity":-3268807,"sharesChangeRatio":0.0069,"priceLimit":"5.98-9.16","sharesHeldAfterChange":0.0855,"quantityHeldAfterChange":40624167,"priceFloor":5.98,"priceCeiling":9.16,"averagePrice":7.57,"stock":{"_id":2343,"stockCode":"002343","exchange":"sz","market":"a","stockType":"company","followedNum":220,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2343,"memoNum":11,"currency":"CNY","name":"慈文传媒","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":2343,"sp":4.97},{"date":"2026-07-14T16:00:00.000Z","stockId":2343,"sp":4.69},{"stockId":2343,"date":"2026-07-13T16:00:00.000Z","sp":4.58},{"stockId":2343,"date":"2026-07-12T16:00:00.000Z","sp":4.53},{"stockId":2343,"date":"2026-07-09T16:00:00.000Z","sp":4.72},{"date":"2026-07-08T16:00:00.000Z","stockId":2343,"sp":4.51},{"date":"2026-07-07T16:00:00.000Z","stockId":2343,"sp":4.5},{"date":"2026-07-06T16:00:00.000Z","stockId":2343,"sp":4.51},{"stockId":2343,"date":"2026-07-05T16:00:00.000Z","sp":4.57},{"stockId":2343,"date":"2026-07-02T16:00:00.000Z","sp":4.65},{"date":"2026-07-01T16:00:00.000Z","stockId":2343,"sp":4.53},{"date":"2026-06-30T16:00:00.000Z","stockId":2343,"sp":4.53},{"date":"2026-06-29T16:00:00.000Z","stockId":2343,"sp":4.36},{"stockId":2343,"date":"2026-06-28T16:00:00.000Z","sp":4.38},{"stockId":2343,"date":"2026-06-25T16:00:00.000Z","sp":4.41},{"stockId":2343,"date":"2026-06-24T16:00:00.000Z","sp":4.53},{"stockId":2343,"date":"2026-06-23T16:00:00.000Z","sp":4.59},{"date":"2026-06-22T16:00:00.000Z","stockId":2343,"sp":4.88},{"date":"2026-06-21T16:00:00.000Z","stockId":2343,"sp":4.84},{"date":"2026-06-17T16:00:00.000Z","stockId":2343,"sp":4.74},{"date":"2026-06-16T16:00:00.000Z","stockId":2343,"sp":4.72},{"date":"2026-06-15T16:00:00.000Z","stockId":2343,"sp":4.92},{"stockId":2343,"date":"2026-06-14T16:00:00.000Z","sp":4.92},{"stockId":2343,"date":"2026-06-11T16:00:00.000Z","sp":4.94},{"date":"2026-06-10T16:00:00.000Z","stockId":2343,"sp":4.82},{"date":"2026-06-09T16:00:00.000Z","stockId":2343,"sp":5.02},{"stockId":2343,"date":"2026-06-08T16:00:00.000Z","sp":5.03},{"stockId":2343,"date":"2026-06-07T16:00:00.000Z","sp":4.96},{"stockId":2343,"date":"2026-06-04T16:00:00.000Z","sp":5.08},{"date":"2026-06-03T16:00:00.000Z","stockId":2343,"sp":4.93},{"stockId":2343,"date":"2026-06-02T16:00:00.000Z","sp":5.06},{"stockId":2343,"date":"2026-06-01T16:00:00.000Z","sp":5.18},{"date":"2026-05-31T16:00:00.000Z","stockId":2343,"sp":5.51},{"date":"2026-05-28T16:00:00.000Z","stockId":2343,"sp":5.29},{"stockId":2343,"date":"2026-05-27T16:00:00.000Z","sp":5.37},{"date":"2026-05-26T16:00:00.000Z","stockId":2343,"sp":5.37},{"stockId":2343,"date":"2026-05-25T16:00:00.000Z","sp":5.31},{"stockId":2343,"date":"2026-05-24T16:00:00.000Z","sp":5.39},{"date":"2026-05-21T16:00:00.000Z","stockId":2343,"sp":5.53},{"date":"2026-05-20T16:00:00.000Z","stockId":2343,"sp":5.47},{"stockId":2343,"date":"2026-05-19T16:00:00.000Z","sp":5.62},{"stockId":2343,"date":"2026-05-18T16:00:00.000Z","sp":5.93},{"stockId":2343,"date":"2026-05-17T16:00:00.000Z","sp":5.86},{"stockId":2343,"date":"2026-05-14T16:00:00.000Z","sp":5.92},{"stockId":2343,"date":"2026-05-13T16:00:00.000Z","sp":5.9},{"stockId":2343,"date":"2026-05-12T16:00:00.000Z","sp":6.12},{"date":"2026-05-11T16:00:00.000Z","stockId":2343,"sp":6.07},{"stockId":2343,"date":"2026-05-10T16:00:00.000Z","sp":6.18},{"stockId":2343,"date":"2026-05-07T16:00:00.000Z","sp":6.32},{"stockId":2343,"date":"2026-05-06T16:00:00.000Z","sp":6.25},{"date":"2026-05-05T16:00:00.000Z","stockId":2343,"sp":6.22},{"stockId":2343,"date":"2026-04-29T16:00:00.000Z","sp":6.2},{"date":"2026-04-28T16:00:00.000Z","stockId":2343,"sp":6.31},{"stockId":2343,"date":"2026-04-27T16:00:00.000Z","sp":6.18},{"stockId":2343,"date":"2026-04-26T16:00:00.000Z","sp":6.25},{"stockId":2343,"date":"2026-04-23T16:00:00.000Z","sp":6.17},{"stockId":2343,"date":"2026-04-22T16:00:00.000Z","sp":6.22},{"stockId":2343,"date":"2026-04-21T16:00:00.000Z","sp":6.31},{"stockId":2343,"date":"2026-04-20T16:00:00.000Z","sp":6.43},{"stockId":2343,"date":"2026-04-19T16:00:00.000Z","sp":6.42},{"stockId":2343,"date":"2026-04-16T16:00:00.000Z","sp":6.39},{"stockId":2343,"date":"2026-04-15T16:00:00.000Z","sp":6.41},{"date":"2026-04-14T16:00:00.000Z","stockId":2343,"sp":6.27},{"date":"2026-04-13T16:00:00.000Z","stockId":2343,"sp":6.39},{"stockId":2343,"date":"2026-04-12T16:00:00.000Z","sp":6.38},{"date":"2026-04-09T16:00:00.000Z","stockId":2343,"sp":6.47},{"stockId":2343,"date":"2026-04-08T16:00:00.000Z","sp":6.37},{"date":"2026-04-07T16:00:00.000Z","stockId":2343,"sp":6.56},{"date":"2026-04-06T16:00:00.000Z","stockId":2343,"sp":6.29},{"date":"2026-04-02T16:00:00.000Z","stockId":2343,"sp":6.14},{"stockId":2343,"date":"2026-04-01T16:00:00.000Z","sp":6.34},{"date":"2026-03-31T16:00:00.000Z","stockId":2343,"sp":6.48},{"date":"2026-03-30T16:00:00.000Z","stockId":2343,"sp":6.39},{"stockId":2343,"date":"2026-03-29T16:00:00.000Z","sp":6.38},{"date":"2026-03-26T16:00:00.000Z","stockId":2343,"sp":6.31},{"stockId":2343,"date":"2026-03-25T16:00:00.000Z","sp":6.21},{"date":"2026-03-24T16:00:00.000Z","stockId":2343,"sp":6.31},{"date":"2026-03-23T16:00:00.000Z","stockId":2343,"sp":6.22},{"stockId":2343,"date":"2026-03-22T16:00:00.000Z","sp":5.92},{"date":"2026-03-19T16:00:00.000Z","stockId":2343,"sp":6.28},{"date":"2026-03-18T16:00:00.000Z","stockId":2343,"sp":6.52},{"date":"2026-03-17T16:00:00.000Z","stockId":2343,"sp":6.66},{"date":"2026-03-16T16:00:00.000Z","stockId":2343,"sp":6.6},{"stockId":2343,"date":"2026-03-15T16:00:00.000Z","sp":6.69},{"stockId":2343,"date":"2026-03-12T16:00:00.000Z","sp":6.61},{"stockId":2343,"date":"2026-03-11T16:00:00.000Z","sp":6.68},{"date":"2026-03-10T16:00:00.000Z","stockId":2343,"sp":6.79},{"stockId":2343,"date":"2026-03-09T16:00:00.000Z","sp":6.87},{"stockId":2343,"date":"2026-03-08T16:00:00.000Z","sp":6.81},{"stockId":2343,"date":"2026-03-05T16:00:00.000Z","sp":6.84},{"stockId":2343,"date":"2026-03-04T16:00:00.000Z","sp":6.71},{"stockId":2343,"date":"2026-03-03T16:00:00.000Z","sp":6.62},{"stockId":2343,"date":"2026-03-02T16:00:00.000Z","sp":6.71},{"stockId":2343,"date":"2026-03-01T16:00:00.000Z","sp":6.95},{"stockId":2343,"date":"2026-02-26T16:00:00.000Z","sp":7.19},{"stockId":2343,"date":"2026-02-25T16:00:00.000Z","sp":7.18},{"stockId":2343,"date":"2026-02-24T16:00:00.000Z","sp":7.35},{"stockId":2343,"date":"2026-02-23T16:00:00.000Z","sp":7.33},{"date":"2026-02-12T16:00:00.000Z","stockId":2343,"sp":7.55},{"stockId":2343,"date":"2026-02-11T16:00:00.000Z","sp":7.62},{"date":"2026-02-10T16:00:00.000Z","stockId":2343,"sp":7.95},{"date":"2026-02-09T16:00:00.000Z","stockId":2343,"sp":8.5},{"stockId":2343,"date":"2026-02-08T16:00:00.000Z","sp":8},{"stockId":2343,"date":"2026-02-05T16:00:00.000Z","sp":7.56},{"date":"2026-02-04T16:00:00.000Z","stockId":2343,"sp":7.66},{"date":"2026-02-03T16:00:00.000Z","stockId":2343,"sp":7.55},{"date":"2026-02-02T16:00:00.000Z","stockId":2343,"sp":7.67},{"date":"2026-02-01T16:00:00.000Z","stockId":2343,"sp":7.52},{"stockId":2343,"date":"2026-01-29T16:00:00.000Z","sp":7.5},{"date":"2026-01-28T16:00:00.000Z","stockId":2343,"sp":7.5},{"date":"2026-01-27T16:00:00.000Z","stockId":2343,"sp":7.34},{"stockId":2343,"date":"2026-01-26T16:00:00.000Z","sp":7.46},{"date":"2026-01-25T16:00:00.000Z","stockId":2343,"sp":7.56},{"stockId":2343,"date":"2026-01-22T16:00:00.000Z","sp":7.7},{"date":"2026-01-21T16:00:00.000Z","stockId":2343,"sp":7.59},{"stockId":2343,"date":"2026-01-20T16:00:00.000Z","sp":7.45},{"date":"2026-01-19T16:00:00.000Z","stockId":2343,"sp":7.51},{"stockId":2343,"date":"2026-01-18T16:00:00.000Z","sp":7.51},{"stockId":2343,"date":"2026-01-15T16:00:00.000Z","sp":7.52},{"stockId":2343,"date":"2026-01-14T16:00:00.000Z","sp":7.89},{"stockId":2343,"date":"2026-01-13T16:00:00.000Z","sp":8.16},{"stockId":2343,"date":"2026-01-12T16:00:00.000Z","sp":7.93},{"stockId":2343,"date":"2026-01-11T16:00:00.000Z","sp":8.01},{"date":"2026-01-08T16:00:00.000Z","stockId":2343,"sp":7.51},{"date":"2026-01-07T16:00:00.000Z","stockId":2343,"sp":7.27},{"date":"2026-01-06T16:00:00.000Z","stockId":2343,"sp":7.2},{"date":"2026-01-05T16:00:00.000Z","stockId":2343,"sp":7.27},{"date":"2026-01-04T16:00:00.000Z","stockId":2343,"sp":7.21},{"date":"2025-12-30T16:00:00.000Z","stockId":2343,"sp":7.16},{"date":"2025-12-29T16:00:00.000Z","stockId":2343,"sp":7.08},{"date":"2025-12-28T16:00:00.000Z","stockId":2343,"sp":7.01},{"date":"2025-12-25T16:00:00.000Z","stockId":2343,"sp":7.04},{"date":"2025-12-24T16:00:00.000Z","stockId":2343,"sp":7.03},{"date":"2025-12-23T16:00:00.000Z","stockId":2343,"sp":7.01},{"date":"2025-12-22T16:00:00.000Z","stockId":2343,"sp":6.96},{"date":"2025-12-21T16:00:00.000Z","stockId":2343,"sp":7.14},{"date":"2025-12-18T16:00:00.000Z","stockId":2343,"sp":7.24},{"date":"2025-12-17T16:00:00.000Z","stockId":2343,"sp":7.19},{"date":"2025-12-16T16:00:00.000Z","stockId":2343,"sp":7.17},{"date":"2025-12-15T16:00:00.000Z","stockId":2343,"sp":7.22},{"date":"2025-12-14T16:00:00.000Z","stockId":2343,"sp":7.97},{"date":"2025-12-11T16:00:00.000Z","stockId":2343,"sp":7.99},{"date":"2025-12-10T16:00:00.000Z","stockId":2343,"sp":8.29},{"date":"2025-12-09T16:00:00.000Z","stockId":2343,"sp":8.53},{"date":"2025-12-08T16:00:00.000Z","stockId":2343,"sp":8.51},{"date":"2025-12-07T16:00:00.000Z","stockId":2343,"sp":8.08},{"date":"2025-12-04T16:00:00.000Z","stockId":2343,"sp":7.71},{"date":"2025-12-03T16:00:00.000Z","stockId":2343,"sp":7.84},{"date":"2025-12-02T16:00:00.000Z","stockId":2343,"sp":8.01},{"date":"2025-12-01T16:00:00.000Z","stockId":2343,"sp":8.17},{"date":"2025-11-30T16:00:00.000Z","stockId":2343,"sp":8.24},{"date":"2025-11-27T16:00:00.000Z","stockId":2343,"sp":8.36},{"date":"2025-11-26T16:00:00.000Z","stockId":2343,"sp":8.27},{"date":"2025-11-25T16:00:00.000Z","stockId":2343,"sp":8.26},{"date":"2025-11-24T16:00:00.000Z","stockId":2343,"sp":8.31},{"date":"2025-11-23T16:00:00.000Z","stockId":2343,"sp":8.19},{"date":"2025-11-20T16:00:00.000Z","stockId":2343,"sp":7.96},{"date":"2025-11-19T16:00:00.000Z","stockId":2343,"sp":7.95},{"date":"2025-11-18T16:00:00.000Z","stockId":2343,"sp":8.15},{"date":"2025-11-17T16:00:00.000Z","stockId":2343,"sp":8.21},{"date":"2025-11-16T16:00:00.000Z","stockId":2343,"sp":7.96},{"date":"2025-11-13T16:00:00.000Z","stockId":2343,"sp":7.89},{"date":"2025-11-12T16:00:00.000Z","stockId":2343,"sp":8},{"date":"2025-11-11T16:00:00.000Z","stockId":2343,"sp":7.98},{"date":"2025-11-10T16:00:00.000Z","stockId":2343,"sp":8.04},{"date":"2025-11-09T16:00:00.000Z","stockId":2343,"sp":8.1},{"date":"2025-11-06T16:00:00.000Z","stockId":2343,"sp":7.9},{"date":"2025-11-05T16:00:00.000Z","stockId":2343,"sp":7.96},{"date":"2025-11-04T16:00:00.000Z","stockId":2343,"sp":8.16},{"date":"2025-11-03T16:00:00.000Z","stockId":2343,"sp":8.08},{"date":"2025-11-02T16:00:00.000Z","stockId":2343,"sp":8.09},{"date":"2025-10-30T16:00:00.000Z","stockId":2343,"sp":7.75},{"date":"2025-10-29T16:00:00.000Z","stockId":2343,"sp":7.51},{"date":"2025-10-28T16:00:00.000Z","stockId":2343,"sp":7.67},{"date":"2025-10-27T16:00:00.000Z","stockId":2343,"sp":7.79},{"date":"2025-10-26T16:00:00.000Z","stockId":2343,"sp":7.8},{"date":"2025-10-23T16:00:00.000Z","stockId":2343,"sp":7.81},{"date":"2025-10-22T16:00:00.000Z","stockId":2343,"sp":8.04},{"date":"2025-10-21T16:00:00.000Z","stockId":2343,"sp":8.01},{"date":"2025-10-20T16:00:00.000Z","stockId":2343,"sp":8.25},{"date":"2025-10-19T16:00:00.000Z","stockId":2343,"sp":8.12},{"date":"2025-10-16T16:00:00.000Z","stockId":2343,"sp":7.83},{"date":"2025-10-15T16:00:00.000Z","stockId":2343,"sp":7.83},{"date":"2025-10-14T16:00:00.000Z","stockId":2343,"sp":7.89},{"date":"2025-10-13T16:00:00.000Z","stockId":2343,"sp":7.64},{"date":"2025-10-12T16:00:00.000Z","stockId":2343,"sp":7.75},{"date":"2025-10-09T16:00:00.000Z","stockId":2343,"sp":7.87},{"date":"2025-10-08T16:00:00.000Z","stockId":2343,"sp":7.89},{"date":"2025-09-29T16:00:00.000Z","stockId":2343,"sp":7.8},{"date":"2025-09-28T16:00:00.000Z","stockId":2343,"sp":7.8},{"date":"2025-09-25T16:00:00.000Z","stockId":2343,"sp":7.73},{"date":"2025-09-24T16:00:00.000Z","stockId":2343,"sp":7.91},{"date":"2025-09-23T16:00:00.000Z","stockId":2343,"sp":7.93},{"date":"2025-09-22T16:00:00.000Z","stockId":2343,"sp":7.88},{"date":"2025-09-21T16:00:00.000Z","stockId":2343,"sp":8.06},{"date":"2025-09-18T16:00:00.000Z","stockId":2343,"sp":8.25},{"date":"2025-09-17T16:00:00.000Z","stockId":2343,"sp":8.19},{"date":"2025-09-16T16:00:00.000Z","stockId":2343,"sp":8.53},{"date":"2025-09-15T16:00:00.000Z","stockId":2343,"sp":8.26},{"date":"2025-09-14T16:00:00.000Z","stockId":2343,"sp":8.33},{"date":"2025-09-11T16:00:00.000Z","stockId":2343,"sp":8.41},{"date":"2025-09-10T16:00:00.000Z","stockId":2343,"sp":8.39},{"date":"2025-09-09T16:00:00.000Z","stockId":2343,"sp":8.56},{"date":"2025-09-08T16:00:00.000Z","stockId":2343,"sp":8.48},{"date":"2025-09-07T16:00:00.000Z","stockId":2343,"sp":8.29},{"date":"2025-09-04T16:00:00.000Z","stockId":2343,"sp":8.22},{"date":"2025-09-03T16:00:00.000Z","stockId":2343,"sp":8.03},{"date":"2025-09-02T16:00:00.000Z","stockId":2343,"sp":8.1},{"date":"2025-09-01T16:00:00.000Z","stockId":2343,"sp":8.17},{"date":"2025-08-31T16:00:00.000Z","stockId":2343,"sp":8.49},{"date":"2025-08-28T16:00:00.000Z","stockId":2343,"sp":8.27},{"date":"2025-08-27T16:00:00.000Z","stockId":2343,"sp":8.34},{"date":"2025-08-26T16:00:00.000Z","stockId":2343,"sp":8.36},{"date":"2025-08-25T16:00:00.000Z","stockId":2343,"sp":8.76},{"date":"2025-08-24T16:00:00.000Z","stockId":2343,"sp":8.96},{"date":"2025-08-21T16:00:00.000Z","stockId":2343,"sp":8.78},{"date":"2025-08-20T16:00:00.000Z","stockId":2343,"sp":8.87},{"date":"2025-08-19T16:00:00.000Z","stockId":2343,"sp":8.84},{"date":"2025-08-18T16:00:00.000Z","stockId":2343,"sp":9.57},{"date":"2025-08-17T16:00:00.000Z","stockId":2343,"sp":8.7},{"date":"2025-08-14T16:00:00.000Z","stockId":2343,"sp":7.91},{"date":"2025-08-13T16:00:00.000Z","stockId":2343,"sp":7.85},{"date":"2025-08-12T16:00:00.000Z","stockId":2343,"sp":8.19},{"date":"2025-08-11T16:00:00.000Z","stockId":2343,"sp":8.14},{"date":"2025-08-10T16:00:00.000Z","stockId":2343,"sp":8.19},{"date":"2025-08-07T16:00:00.000Z","stockId":2343,"sp":8.18},{"date":"2025-08-06T16:00:00.000Z","stockId":2343,"sp":8.37},{"date":"2025-08-05T16:00:00.000Z","stockId":2343,"sp":8.27},{"date":"2025-08-04T16:00:00.000Z","stockId":2343,"sp":8.25},{"date":"2025-08-03T16:00:00.000Z","stockId":2343,"sp":8.24},{"date":"2025-07-31T16:00:00.000Z","stockId":2343,"sp":8.2},{"date":"2025-07-30T16:00:00.000Z","stockId":2343,"sp":8.33},{"date":"2025-07-29T16:00:00.000Z","stockId":2343,"sp":8.58},{"date":"2025-07-28T16:00:00.000Z","stockId":2343,"sp":7.8},{"date":"2025-07-27T16:00:00.000Z","stockId":2343,"sp":7.91},{"date":"2025-07-24T16:00:00.000Z","stockId":2343,"sp":7.82},{"date":"2025-07-23T16:00:00.000Z","stockId":2343,"sp":7.76},{"date":"2025-07-22T16:00:00.000Z","stockId":2343,"sp":7.63},{"date":"2025-07-21T16:00:00.000Z","stockId":2343,"sp":7.7},{"date":"2025-07-20T16:00:00.000Z","stockId":2343,"sp":7.74},{"date":"2025-07-17T16:00:00.000Z","stockId":2343,"sp":7.72},{"date":"2025-07-16T16:00:00.000Z","stockId":2343,"sp":7.76},{"date":"2025-07-15T16:00:00.000Z","stockId":2343,"sp":7.63},{"date":"2025-07-14T16:00:00.000Z","stockId":2343,"sp":7.54},{"date":"2025-07-13T16:00:00.000Z","stockId":2343,"sp":8.04},{"date":"2025-07-10T16:00:00.000Z","stockId":2343,"sp":8.12},{"date":"2025-07-09T16:00:00.000Z","stockId":2343,"sp":8.25},{"date":"2025-07-08T16:00:00.000Z","stockId":2343,"sp":8.39},{"date":"2025-07-07T16:00:00.000Z","stockId":2343,"sp":8.08},{"date":"2025-07-06T16:00:00.000Z","stockId":2343,"sp":8.02},{"date":"2025-07-03T16:00:00.000Z","stockId":2343,"sp":7.96},{"date":"2025-07-02T16:00:00.000Z","stockId":2343,"sp":8.13},{"date":"2025-07-01T16:00:00.000Z","stockId":2343,"sp":8.07},{"date":"2025-06-30T16:00:00.000Z","stockId":2343,"sp":8.57},{"date":"2025-06-29T16:00:00.000Z","stockId":2343,"sp":8.81},{"date":"2025-06-26T16:00:00.000Z","stockId":2343,"sp":8.82},{"date":"2025-06-25T16:00:00.000Z","stockId":2343,"sp":9.28},{"date":"2025-06-24T16:00:00.000Z","stockId":2343,"sp":8.98},{"date":"2025-06-23T16:00:00.000Z","stockId":2343,"sp":9.35},{"date":"2025-06-22T16:00:00.000Z","stockId":2343,"sp":9.05},{"date":"2025-06-19T16:00:00.000Z","stockId":2343,"sp":8.74},{"date":"2025-06-18T16:00:00.000Z","stockId":2343,"sp":8.98},{"date":"2025-06-17T16:00:00.000Z","stockId":2343,"sp":8.16},{"date":"2025-06-16T16:00:00.000Z","stockId":2343,"sp":8.08},{"date":"2025-06-15T16:00:00.000Z","stockId":2343,"sp":8.16},{"date":"2025-06-12T16:00:00.000Z","stockId":2343,"sp":7.94},{"date":"2025-06-11T16:00:00.000Z","stockId":2343,"sp":8.59},{"date":"2025-06-10T16:00:00.000Z","stockId":2343,"sp":8.33},{"date":"2025-06-09T16:00:00.000Z","stockId":2343,"sp":8.38},{"date":"2025-06-08T16:00:00.000Z","stockId":2343,"sp":7.62},{"date":"2025-06-05T16:00:00.000Z","stockId":2343,"sp":7.61},{"date":"2025-06-04T16:00:00.000Z","stockId":2343,"sp":7.71},{"date":"2025-06-03T16:00:00.000Z","stockId":2343,"sp":7.9},{"date":"2025-06-02T16:00:00.000Z","stockId":2343,"sp":7.77},{"date":"2025-05-29T16:00:00.000Z","stockId":2343,"sp":7.81},{"date":"2025-05-28T16:00:00.000Z","stockId":2343,"sp":7.66},{"date":"2025-05-27T16:00:00.000Z","stockId":2343,"sp":7.33},{"date":"2025-05-26T16:00:00.000Z","stockId":2343,"sp":7.51},{"date":"2025-05-25T16:00:00.000Z","stockId":2343,"sp":7.44},{"date":"2025-05-22T16:00:00.000Z","stockId":2343,"sp":7.23},{"date":"2025-05-21T16:00:00.000Z","stockId":2343,"sp":7.38},{"date":"2025-05-20T16:00:00.000Z","stockId":2343,"sp":7.19},{"date":"2025-05-19T16:00:00.000Z","stockId":2343,"sp":7.26},{"date":"2025-05-18T16:00:00.000Z","stockId":2343,"sp":7.11},{"date":"2025-05-15T16:00:00.000Z","stockId":2343,"sp":6.95},{"date":"2025-05-14T16:00:00.000Z","stockId":2343,"sp":6.9},{"date":"2025-05-13T16:00:00.000Z","stockId":2343,"sp":7.08},{"date":"2025-05-12T16:00:00.000Z","stockId":2343,"sp":7.08},{"date":"2025-05-11T16:00:00.000Z","stockId":2343,"sp":7.1},{"date":"2025-05-08T16:00:00.000Z","stockId":2343,"sp":7.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2343,"sp":7.25},{"date":"2025-05-06T16:00:00.000Z","stockId":2343,"sp":7.04},{"date":"2025-05-05T16:00:00.000Z","stockId":2343,"sp":7.05},{"date":"2025-04-29T16:00:00.000Z","stockId":2343,"sp":6.85},{"date":"2025-04-28T16:00:00.000Z","stockId":2343,"sp":6.56},{"date":"2025-04-27T16:00:00.000Z","stockId":2343,"sp":6.52},{"date":"2025-04-24T16:00:00.000Z","stockId":2343,"sp":6.77},{"date":"2025-04-23T16:00:00.000Z","stockId":2343,"sp":6.69},{"date":"2025-04-22T16:00:00.000Z","stockId":2343,"sp":6.94},{"date":"2025-04-21T16:00:00.000Z","stockId":2343,"sp":6.97},{"date":"2025-04-20T16:00:00.000Z","stockId":2343,"sp":7.25},{"date":"2025-04-17T16:00:00.000Z","stockId":2343,"sp":7.15},{"date":"2025-04-16T16:00:00.000Z","stockId":2343,"sp":6.98},{"date":"2025-04-15T16:00:00.000Z","stockId":2343,"sp":7.08},{"date":"2025-04-14T16:00:00.000Z","stockId":2343,"sp":6.44},{"date":"2025-04-13T16:00:00.000Z","stockId":2343,"sp":6.35},{"date":"2025-04-10T16:00:00.000Z","stockId":2343,"sp":6.24},{"date":"2025-04-09T16:00:00.000Z","stockId":2343,"sp":6.23},{"date":"2025-04-08T16:00:00.000Z","stockId":2343,"sp":6},{"date":"2025-04-07T16:00:00.000Z","stockId":2343,"sp":5.76},{"date":"2025-04-06T16:00:00.000Z","stockId":2343,"sp":6.08},{"date":"2025-04-02T16:00:00.000Z","stockId":2343,"sp":6.75},{"date":"2025-04-01T16:00:00.000Z","stockId":2343,"sp":6.7},{"date":"2025-03-31T16:00:00.000Z","stockId":2343,"sp":6.67},{"date":"2025-03-30T16:00:00.000Z","stockId":2343,"sp":6.63},{"date":"2025-03-27T16:00:00.000Z","stockId":2343,"sp":6.74},{"date":"2025-03-26T16:00:00.000Z","stockId":2343,"sp":6.74},{"date":"2025-03-25T16:00:00.000Z","stockId":2343,"sp":6.84},{"date":"2025-03-24T16:00:00.000Z","stockId":2343,"sp":6.78},{"date":"2025-03-23T16:00:00.000Z","stockId":2343,"sp":6.91},{"date":"2025-03-20T16:00:00.000Z","stockId":2343,"sp":7.02},{"date":"2025-03-19T16:00:00.000Z","stockId":2343,"sp":7.37},{"date":"2025-03-18T16:00:00.000Z","stockId":2343,"sp":7.43},{"date":"2025-03-17T16:00:00.000Z","stockId":2343,"sp":7.35},{"date":"2025-03-16T16:00:00.000Z","stockId":2343,"sp":7.28},{"date":"2025-03-13T16:00:00.000Z","stockId":2343,"sp":7.3},{"date":"2025-03-12T16:00:00.000Z","stockId":2343,"sp":7.18},{"date":"2025-03-11T16:00:00.000Z","stockId":2343,"sp":7.44},{"date":"2025-03-10T16:00:00.000Z","stockId":2343,"sp":7.48},{"date":"2025-03-09T16:00:00.000Z","stockId":2343,"sp":7.26},{"date":"2025-03-06T16:00:00.000Z","stockId":2343,"sp":7.37},{"date":"2025-03-05T16:00:00.000Z","stockId":2343,"sp":7.53},{"date":"2025-03-04T16:00:00.000Z","stockId":2343,"sp":7.32},{"date":"2025-03-03T16:00:00.000Z","stockId":2343,"sp":7.31},{"date":"2025-03-02T16:00:00.000Z","stockId":2343,"sp":7.17},{"date":"2025-02-27T16:00:00.000Z","stockId":2343,"sp":7.15},{"date":"2025-02-26T16:00:00.000Z","stockId":2343,"sp":7.54},{"date":"2025-02-25T16:00:00.000Z","stockId":2343,"sp":7.74},{"date":"2025-02-24T16:00:00.000Z","stockId":2343,"sp":7.94},{"date":"2025-02-23T16:00:00.000Z","stockId":2343,"sp":8.61},{"date":"2025-02-20T16:00:00.000Z","stockId":2343,"sp":8.56},{"date":"2025-02-19T16:00:00.000Z","stockId":2343,"sp":7.78},{"date":"2025-02-18T16:00:00.000Z","stockId":2343,"sp":7.07},{"date":"2025-02-17T16:00:00.000Z","stockId":2343,"sp":6.43},{"date":"2025-02-16T16:00:00.000Z","stockId":2343,"sp":6.73},{"date":"2025-02-13T16:00:00.000Z","stockId":2343,"sp":6.86},{"date":"2025-02-12T16:00:00.000Z","stockId":2343,"sp":6.86},{"date":"2025-02-11T16:00:00.000Z","stockId":2343,"sp":6.7},{"date":"2025-02-10T16:00:00.000Z","stockId":2343,"sp":6.67},{"date":"2025-02-09T16:00:00.000Z","stockId":2343,"sp":6.7},{"date":"2025-02-06T16:00:00.000Z","stockId":2343,"sp":6.53},{"date":"2025-02-05T16:00:00.000Z","stockId":2343,"sp":6.43},{"date":"2025-02-04T16:00:00.000Z","stockId":2343,"sp":6.32},{"date":"2025-01-26T16:00:00.000Z","stockId":2343,"sp":6.24},{"date":"2025-01-23T16:00:00.000Z","stockId":2343,"sp":6.21},{"date":"2025-01-22T16:00:00.000Z","stockId":2343,"sp":5.97},{"date":"2025-01-21T16:00:00.000Z","stockId":2343,"sp":5.88},{"date":"2025-01-20T16:00:00.000Z","stockId":2343,"sp":6.04},{"date":"2025-01-19T16:00:00.000Z","stockId":2343,"sp":6.11},{"date":"2025-01-16T16:00:00.000Z","stockId":2343,"sp":5.98},{"date":"2025-01-15T16:00:00.000Z","stockId":2343,"sp":6.05},{"date":"2025-01-14T16:00:00.000Z","stockId":2343,"sp":6},{"date":"2025-01-13T16:00:00.000Z","stockId":2343,"sp":5.92},{"date":"2025-01-12T16:00:00.000Z","stockId":2343,"sp":5.6},{"date":"2025-01-09T16:00:00.000Z","stockId":2343,"sp":5.59},{"date":"2025-01-08T16:00:00.000Z","stockId":2343,"sp":5.89},{"date":"2025-01-07T16:00:00.000Z","stockId":2343,"sp":5.9},{"date":"2025-01-06T16:00:00.000Z","stockId":2343,"sp":5.88},{"date":"2025-01-05T16:00:00.000Z","stockId":2343,"sp":5.88},{"date":"2025-01-02T16:00:00.000Z","stockId":2343,"sp":5.75},{"date":"2025-01-01T16:00:00.000Z","stockId":2343,"sp":6.1},{"date":"2024-12-30T16:00:00.000Z","stockId":2343,"sp":6.2},{"date":"2024-12-29T16:00:00.000Z","stockId":2343,"sp":6.47},{"date":"2024-12-26T16:00:00.000Z","stockId":2343,"sp":6.43},{"date":"2024-12-25T16:00:00.000Z","stockId":2343,"sp":6.36},{"date":"2024-12-24T16:00:00.000Z","stockId":2343,"sp":6.33},{"date":"2024-12-23T16:00:00.000Z","stockId":2343,"sp":6.53},{"date":"2024-12-22T16:00:00.000Z","stockId":2343,"sp":6.62},{"date":"2024-12-19T16:00:00.000Z","stockId":2343,"sp":7.35},{"date":"2024-12-18T16:00:00.000Z","stockId":2343,"sp":7.38},{"date":"2024-12-17T16:00:00.000Z","stockId":2343,"sp":7.5},{"date":"2024-12-16T16:00:00.000Z","stockId":2343,"sp":7.47},{"date":"2024-12-15T16:00:00.000Z","stockId":2343,"sp":8.02},{"date":"2024-12-12T16:00:00.000Z","stockId":2343,"sp":8.2},{"date":"2024-12-11T16:00:00.000Z","stockId":2343,"sp":7.95},{"date":"2024-12-10T16:00:00.000Z","stockId":2343,"sp":7.96},{"date":"2024-12-09T16:00:00.000Z","stockId":2343,"sp":8},{"date":"2024-12-08T16:00:00.000Z","stockId":2343,"sp":8.03},{"date":"2024-12-05T16:00:00.000Z","stockId":2343,"sp":7.91},{"date":"2024-12-04T16:00:00.000Z","stockId":2343,"sp":7.69},{"date":"2024-12-03T16:00:00.000Z","stockId":2343,"sp":7.22},{"date":"2024-12-02T16:00:00.000Z","stockId":2343,"sp":7.52},{"date":"2024-12-01T16:00:00.000Z","stockId":2343,"sp":7.62},{"date":"2024-11-28T16:00:00.000Z","stockId":2343,"sp":7.5},{"date":"2024-11-27T16:00:00.000Z","stockId":2343,"sp":7.32},{"date":"2024-11-26T16:00:00.000Z","stockId":2343,"sp":7.45},{"date":"2024-11-25T16:00:00.000Z","stockId":2343,"sp":7.1},{"date":"2024-11-24T16:00:00.000Z","stockId":2343,"sp":7.04},{"date":"2024-11-21T16:00:00.000Z","stockId":2343,"sp":6.74},{"date":"2024-11-20T16:00:00.000Z","stockId":2343,"sp":6.89},{"date":"2024-11-19T16:00:00.000Z","stockId":2343,"sp":6.9},{"date":"2024-11-18T16:00:00.000Z","stockId":2343,"sp":6.59},{"date":"2024-11-17T16:00:00.000Z","stockId":2343,"sp":6.5},{"date":"2024-11-14T16:00:00.000Z","stockId":2343,"sp":7.17},{"date":"2024-11-13T16:00:00.000Z","stockId":2343,"sp":6.99},{"date":"2024-11-12T16:00:00.000Z","stockId":2343,"sp":7.13},{"date":"2024-11-11T16:00:00.000Z","stockId":2343,"sp":7.11},{"date":"2024-11-10T16:00:00.000Z","stockId":2343,"sp":7.48},{"date":"2024-11-07T16:00:00.000Z","stockId":2343,"sp":7.02},{"date":"2024-11-06T16:00:00.000Z","stockId":2343,"sp":6.83},{"date":"2024-11-05T16:00:00.000Z","stockId":2343,"sp":6.62},{"date":"2024-11-04T16:00:00.000Z","stockId":2343,"sp":6.45},{"date":"2024-11-03T16:00:00.000Z","stockId":2343,"sp":6.35},{"date":"2024-10-31T16:00:00.000Z","stockId":2343,"sp":6.27},{"date":"2024-10-30T16:00:00.000Z","stockId":2343,"sp":6.79},{"date":"2024-10-29T16:00:00.000Z","stockId":2343,"sp":6.72},{"date":"2024-10-28T16:00:00.000Z","stockId":2343,"sp":6.58},{"date":"2024-10-27T16:00:00.000Z","stockId":2343,"sp":6.81},{"date":"2024-10-24T16:00:00.000Z","stockId":2343,"sp":6.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2343,"sp":6.43},{"date":"2024-10-22T16:00:00.000Z","stockId":2343,"sp":6.46},{"date":"2024-10-21T16:00:00.000Z","stockId":2343,"sp":6.71},{"date":"2024-10-20T16:00:00.000Z","stockId":2343,"sp":6.53},{"date":"2024-10-17T16:00:00.000Z","stockId":2343,"sp":6.26},{"date":"2024-10-16T16:00:00.000Z","stockId":2343,"sp":6.23},{"date":"2024-10-15T16:00:00.000Z","stockId":2343,"sp":6.11},{"date":"2024-10-14T16:00:00.000Z","stockId":2343,"sp":5.97},{"date":"2024-10-13T16:00:00.000Z","stockId":2343,"sp":5.93},{"date":"2024-10-10T16:00:00.000Z","stockId":2343,"sp":5.71},{"date":"2024-10-09T16:00:00.000Z","stockId":2343,"sp":6.01},{"date":"2024-10-08T16:00:00.000Z","stockId":2343,"sp":6.21},{"date":"2024-10-07T16:00:00.000Z","stockId":2343,"sp":6.9},{"date":"2024-09-29T16:00:00.000Z","stockId":2343,"sp":6.56},{"date":"2024-09-26T16:00:00.000Z","stockId":2343,"sp":6},{"date":"2024-09-25T16:00:00.000Z","stockId":2343,"sp":5.62},{"date":"2024-09-24T16:00:00.000Z","stockId":2343,"sp":5.57},{"date":"2024-09-23T16:00:00.000Z","stockId":2343,"sp":5.28},{"date":"2024-09-22T16:00:00.000Z","stockId":2343,"sp":5.13},{"date":"2024-09-19T16:00:00.000Z","stockId":2343,"sp":5.1},{"date":"2024-09-18T16:00:00.000Z","stockId":2343,"sp":5.12},{"date":"2024-09-17T16:00:00.000Z","stockId":2343,"sp":4.99},{"date":"2024-09-12T16:00:00.000Z","stockId":2343,"sp":5.07},{"date":"2024-09-11T16:00:00.000Z","stockId":2343,"sp":5.13},{"date":"2024-09-10T16:00:00.000Z","stockId":2343,"sp":5.13},{"date":"2024-09-09T16:00:00.000Z","stockId":2343,"sp":5.18},{"date":"2024-09-08T16:00:00.000Z","stockId":2343,"sp":5.09},{"date":"2024-09-05T16:00:00.000Z","stockId":2343,"sp":5.01},{"date":"2024-09-04T16:00:00.000Z","stockId":2343,"sp":5.13},{"date":"2024-09-03T16:00:00.000Z","stockId":2343,"sp":4.99},{"date":"2024-09-02T16:00:00.000Z","stockId":2343,"sp":5.03},{"date":"2024-09-01T16:00:00.000Z","stockId":2343,"sp":4.95},{"date":"2024-08-29T16:00:00.000Z","stockId":2343,"sp":5.16},{"date":"2024-08-28T16:00:00.000Z","stockId":2343,"sp":4.85},{"date":"2024-08-27T16:00:00.000Z","stockId":2343,"sp":4.77},{"date":"2024-08-26T16:00:00.000Z","stockId":2343,"sp":4.66},{"date":"2024-08-25T16:00:00.000Z","stockId":2343,"sp":4.7},{"date":"2024-08-22T16:00:00.000Z","stockId":2343,"sp":4.67},{"date":"2024-08-21T16:00:00.000Z","stockId":2343,"sp":4.88},{"date":"2024-08-20T16:00:00.000Z","stockId":2343,"sp":5.29},{"date":"2024-08-19T16:00:00.000Z","stockId":2343,"sp":5.58},{"date":"2024-08-18T16:00:00.000Z","stockId":2343,"sp":5.38},{"date":"2024-08-15T16:00:00.000Z","stockId":2343,"sp":5.6},{"date":"2024-08-14T16:00:00.000Z","stockId":2343,"sp":5.68},{"date":"2024-08-13T16:00:00.000Z","stockId":2343,"sp":5.56},{"date":"2024-08-12T16:00:00.000Z","stockId":2343,"sp":5.27},{"date":"2024-08-11T16:00:00.000Z","stockId":2343,"sp":5.09},{"date":"2024-08-08T16:00:00.000Z","stockId":2343,"sp":5.08},{"date":"2024-08-07T16:00:00.000Z","stockId":2343,"sp":5.24},{"date":"2024-08-06T16:00:00.000Z","stockId":2343,"sp":5.13},{"date":"2024-08-05T16:00:00.000Z","stockId":2343,"sp":5.32},{"date":"2024-08-04T16:00:00.000Z","stockId":2343,"sp":5.06},{"date":"2024-08-01T16:00:00.000Z","stockId":2343,"sp":5.11},{"date":"2024-07-31T16:00:00.000Z","stockId":2343,"sp":5.16},{"date":"2024-07-30T16:00:00.000Z","stockId":2343,"sp":5.19},{"date":"2024-07-29T16:00:00.000Z","stockId":2343,"sp":4.97},{"date":"2024-07-28T16:00:00.000Z","stockId":2343,"sp":5.18},{"date":"2024-07-25T16:00:00.000Z","stockId":2343,"sp":4.71},{"date":"2024-07-24T16:00:00.000Z","stockId":2343,"sp":4.57},{"date":"2024-07-23T16:00:00.000Z","stockId":2343,"sp":4.53},{"date":"2024-07-22T16:00:00.000Z","stockId":2343,"sp":4.67},{"date":"2024-07-21T16:00:00.000Z","stockId":2343,"sp":4.8},{"date":"2024-07-18T16:00:00.000Z","stockId":2343,"sp":4.72},{"date":"2024-07-17T16:00:00.000Z","stockId":2343,"sp":4.63},{"date":"2024-07-16T16:00:00.000Z","stockId":2343,"sp":4.66},{"date":"2024-07-15T16:00:00.000Z","stockId":2343,"sp":4.68},{"date":"2024-07-14T16:00:00.000Z","stockId":2343,"sp":4.75},{"date":"2024-07-11T16:00:00.000Z","stockId":2343,"sp":4.85},{"date":"2024-07-10T16:00:00.000Z","stockId":2343,"sp":4.91},{"date":"2024-07-09T16:00:00.000Z","stockId":2343,"sp":4.71},{"date":"2024-07-08T16:00:00.000Z","stockId":2343,"sp":4.85},{"date":"2024-07-07T16:00:00.000Z","stockId":2343,"sp":4.86},{"date":"2024-07-04T16:00:00.000Z","stockId":2343,"sp":5.05},{"date":"2024-07-03T16:00:00.000Z","stockId":2343,"sp":4.95},{"date":"2024-07-02T16:00:00.000Z","stockId":2343,"sp":5.15},{"date":"2024-07-01T16:00:00.000Z","stockId":2343,"sp":5.26},{"date":"2024-06-30T16:00:00.000Z","stockId":2343,"sp":5.24},{"date":"2024-06-27T16:00:00.000Z","stockId":2343,"sp":5.2},{"date":"2024-06-26T16:00:00.000Z","stockId":2343,"sp":5.28},{"sp":5.46,"stockId":2343,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.11,"stockId":2343,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.02,"stockId":2343,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.26,"stockId":2343,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.32,"stockId":2343,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.51,"stockId":2343,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.63,"stockId":2343,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.66,"stockId":2343,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.82,"stockId":2343,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.86,"stockId":2343,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.87,"stockId":2343,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.55,"stockId":2343,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.5,"stockId":2343,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.32,"stockId":2343,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.7,"stockId":2343,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.98,"stockId":2343,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.13,"stockId":2343,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.53,"stockId":2343,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.68,"stockId":2343,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.54,"stockId":2343,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.46,"stockId":2343,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.83,"stockId":2343,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.87,"stockId":2343,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.84,"stockId":2343,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.19,"stockId":2343,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.17,"stockId":2343,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.18,"stockId":2343,"date":"2024-05-19T16:00:00.000Z"},{"sp":7.09,"stockId":2343,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.26,"stockId":2343,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.72,"stockId":2343,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.93,"stockId":2343,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.2,"stockId":2343,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2343,"sp":7.58},{"date":"2024-05-08T16:00:00.000Z","stockId":2343,"sp":7.59},{"date":"2024-05-07T16:00:00.000Z","stockId":2343,"sp":7.55},{"date":"2024-05-06T16:00:00.000Z","stockId":2343,"sp":7.76},{"date":"2024-05-05T16:00:00.000Z","stockId":2343,"sp":8.03},{"date":"2024-04-29T16:00:00.000Z","stockId":2343,"sp":8.3},{"date":"2024-04-28T16:00:00.000Z","stockId":2343,"sp":8.63},{"date":"2024-04-25T16:00:00.000Z","stockId":2343,"sp":8.46},{"date":"2024-04-24T16:00:00.000Z","stockId":2343,"sp":8.24},{"date":"2024-04-23T16:00:00.000Z","stockId":2343,"sp":8.35},{"date":"2024-04-22T16:00:00.000Z","stockId":2343,"sp":7.96},{"date":"2024-04-21T16:00:00.000Z","stockId":2343,"sp":7.24},{"date":"2024-04-18T16:00:00.000Z","stockId":2343,"sp":7.68},{"date":"2024-04-17T16:00:00.000Z","stockId":2343,"sp":6.98},{"date":"2024-04-16T16:00:00.000Z","stockId":2343,"sp":7.22},{"date":"2024-04-15T16:00:00.000Z","stockId":2343,"sp":6.8},{"date":"2024-04-14T16:00:00.000Z","stockId":2343,"sp":7.55},{"date":"2024-04-11T16:00:00.000Z","stockId":2343,"sp":8.15},{"date":"2024-04-10T16:00:00.000Z","stockId":2343,"sp":8.29},{"date":"2024-04-09T16:00:00.000Z","stockId":2343,"sp":7.54},{"date":"2024-04-08T16:00:00.000Z","stockId":2343,"sp":8},{"date":"2024-04-07T16:00:00.000Z","stockId":2343,"sp":7.79},{"date":"2024-04-02T16:00:00.000Z","stockId":2343,"sp":8.36},{"date":"2024-04-01T16:00:00.000Z","stockId":2343,"sp":8.81},{"date":"2024-03-31T16:00:00.000Z","stockId":2343,"sp":8.73},{"date":"2024-03-28T16:00:00.000Z","stockId":2343,"sp":8.65},{"date":"2024-03-27T16:00:00.000Z","stockId":2343,"sp":8.98},{"date":"2024-03-26T16:00:00.000Z","stockId":2343,"sp":8.69},{"date":"2024-03-25T16:00:00.000Z","stockId":2343,"sp":8.53},{"date":"2024-03-24T16:00:00.000Z","stockId":2343,"sp":8.65},{"date":"2024-03-21T16:00:00.000Z","stockId":2343,"sp":9.22},{"date":"2024-03-20T16:00:00.000Z","stockId":2343,"sp":8.38},{"date":"2024-03-19T16:00:00.000Z","stockId":2343,"sp":8.26},{"date":"2024-03-18T16:00:00.000Z","stockId":2343,"sp":7.51},{"date":"2024-03-17T16:00:00.000Z","stockId":2343,"sp":7.65},{"date":"2024-03-14T16:00:00.000Z","stockId":2343,"sp":7.47},{"date":"2024-03-13T16:00:00.000Z","stockId":2343,"sp":7.5},{"date":"2024-03-12T16:00:00.000Z","stockId":2343,"sp":8.09},{"date":"2024-03-11T16:00:00.000Z","stockId":2343,"sp":7.47},{"date":"2024-03-10T16:00:00.000Z","stockId":2343,"sp":7.63},{"date":"2024-03-07T16:00:00.000Z","stockId":2343,"sp":6.94},{"date":"2024-03-06T16:00:00.000Z","stockId":2343,"sp":6.9},{"date":"2024-03-05T16:00:00.000Z","stockId":2343,"sp":6.57},{"date":"2024-03-04T16:00:00.000Z","stockId":2343,"sp":6.82},{"date":"2024-03-03T16:00:00.000Z","stockId":2343,"sp":7.14},{"date":"2024-02-29T16:00:00.000Z","stockId":2343,"sp":6.64},{"date":"2024-02-28T16:00:00.000Z","stockId":2343,"sp":6.13},{"date":"2024-02-27T16:00:00.000Z","stockId":2343,"sp":5.81},{"date":"2024-02-26T16:00:00.000Z","stockId":2343,"sp":5.66},{"date":"2024-02-25T16:00:00.000Z","stockId":2343,"sp":5.38},{"date":"2024-02-22T16:00:00.000Z","stockId":2343,"sp":5.3},{"date":"2024-02-21T16:00:00.000Z","stockId":2343,"sp":4.97},{"date":"2024-02-20T16:00:00.000Z","stockId":2343,"sp":4.77},{"date":"2024-02-19T16:00:00.000Z","stockId":2343,"sp":4.68},{"date":"2024-02-18T16:00:00.000Z","stockId":2343,"sp":4.54},{"date":"2024-02-07T16:00:00.000Z","stockId":2343,"sp":4.22},{"date":"2024-02-06T16:00:00.000Z","stockId":2343,"sp":3.87},{"date":"2024-02-05T16:00:00.000Z","stockId":2343,"sp":4.21},{"date":"2024-02-04T16:00:00.000Z","stockId":2343,"sp":4.5},{"date":"2024-02-01T16:00:00.000Z","stockId":2343,"sp":5},{"date":"2024-01-31T16:00:00.000Z","stockId":2343,"sp":5.18},{"date":"2024-01-30T16:00:00.000Z","stockId":2343,"sp":5.42},{"date":"2024-01-29T16:00:00.000Z","stockId":2343,"sp":5.55},{"date":"2024-01-28T16:00:00.000Z","stockId":2343,"sp":5.8},{"date":"2024-01-25T16:00:00.000Z","stockId":2343,"sp":6.03},{"date":"2024-01-24T16:00:00.000Z","stockId":2343,"sp":5.94},{"date":"2024-01-23T16:00:00.000Z","stockId":2343,"sp":5.63},{"date":"2024-01-22T16:00:00.000Z","stockId":2343,"sp":5.51},{"date":"2024-01-21T16:00:00.000Z","stockId":2343,"sp":5.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2343,"sp":5.9},{"date":"2024-01-17T16:00:00.000Z","stockId":2343,"sp":5.89},{"date":"2024-01-16T16:00:00.000Z","stockId":2343,"sp":5.94},{"date":"2024-01-15T16:00:00.000Z","stockId":2343,"sp":6.09},{"date":"2024-01-14T16:00:00.000Z","stockId":2343,"sp":6.12},{"date":"2024-01-11T16:00:00.000Z","stockId":2343,"sp":6.16},{"date":"2024-01-10T16:00:00.000Z","stockId":2343,"sp":6.3},{"date":"2024-01-09T16:00:00.000Z","stockId":2343,"sp":6.1},{"date":"2024-01-08T16:00:00.000Z","stockId":2343,"sp":6.42},{"date":"2024-01-07T16:00:00.000Z","stockId":2343,"sp":6.42},{"date":"2024-01-04T16:00:00.000Z","stockId":2343,"sp":6.45},{"date":"2024-01-03T16:00:00.000Z","stockId":2343,"sp":6.6},{"date":"2024-01-02T16:00:00.000Z","stockId":2343,"sp":6.68},{"date":"2024-01-01T16:00:00.000Z","stockId":2343,"sp":6.5},{"date":"2023-12-28T16:00:00.000Z","stockId":2343,"sp":6.54},{"date":"2023-12-27T16:00:00.000Z","stockId":2343,"sp":6.3},{"date":"2023-12-26T16:00:00.000Z","stockId":2343,"sp":6.22},{"date":"2023-12-25T16:00:00.000Z","stockId":2343,"sp":6.32},{"date":"2023-12-24T16:00:00.000Z","stockId":2343,"sp":6.6},{"date":"2023-12-21T16:00:00.000Z","stockId":2343,"sp":6.97},{"date":"2023-12-20T16:00:00.000Z","stockId":2343,"sp":7.74},{"date":"2023-12-19T16:00:00.000Z","stockId":2343,"sp":7.68},{"date":"2023-12-18T16:00:00.000Z","stockId":2343,"sp":8.03},{"date":"2023-12-17T16:00:00.000Z","stockId":2343,"sp":8.05},{"date":"2023-12-14T16:00:00.000Z","stockId":2343,"sp":8.16},{"date":"2023-12-13T16:00:00.000Z","stockId":2343,"sp":7.83},{"date":"2023-12-12T16:00:00.000Z","stockId":2343,"sp":7.84},{"date":"2023-12-11T16:00:00.000Z","stockId":2343,"sp":8.03},{"date":"2023-12-10T16:00:00.000Z","stockId":2343,"sp":8.06},{"date":"2023-12-07T16:00:00.000Z","stockId":2343,"sp":7.62},{"date":"2023-12-06T16:00:00.000Z","stockId":2343,"sp":8},{"date":"2023-12-05T16:00:00.000Z","stockId":2343,"sp":7.93},{"date":"2023-12-04T16:00:00.000Z","stockId":2343,"sp":7.83},{"date":"2023-12-03T16:00:00.000Z","stockId":2343,"sp":7.49},{"date":"2023-11-30T16:00:00.000Z","stockId":2343,"sp":7.35},{"date":"2023-11-29T16:00:00.000Z","stockId":2343,"sp":6.94},{"date":"2023-11-28T16:00:00.000Z","stockId":2343,"sp":6.91},{"date":"2023-11-27T16:00:00.000Z","stockId":2343,"sp":7.02},{"date":"2023-11-26T16:00:00.000Z","stockId":2343,"sp":7.07},{"date":"2023-11-23T16:00:00.000Z","stockId":2343,"sp":7.28},{"date":"2023-11-22T16:00:00.000Z","stockId":2343,"sp":7.29},{"date":"2023-11-21T16:00:00.000Z","stockId":2343,"sp":7.45},{"date":"2023-11-20T16:00:00.000Z","stockId":2343,"sp":7.21},{"date":"2023-11-19T16:00:00.000Z","stockId":2343,"sp":7.11},{"date":"2023-11-16T16:00:00.000Z","stockId":2343,"sp":7.13},{"date":"2023-11-15T16:00:00.000Z","stockId":2343,"sp":7.02},{"date":"2023-11-14T16:00:00.000Z","stockId":2343,"sp":6.89},{"date":"2023-11-13T16:00:00.000Z","stockId":2343,"sp":7.03},{"date":"2023-11-12T16:00:00.000Z","stockId":2343,"sp":7},{"date":"2023-11-09T16:00:00.000Z","stockId":2343,"sp":7.02},{"date":"2023-11-08T16:00:00.000Z","stockId":2343,"sp":7.15},{"date":"2023-11-07T16:00:00.000Z","stockId":2343,"sp":7.43},{"date":"2023-11-06T16:00:00.000Z","stockId":2343,"sp":7.15},{"date":"2023-11-05T16:00:00.000Z","stockId":2343,"sp":7.11},{"date":"2023-11-02T16:00:00.000Z","stockId":2343,"sp":6.79},{"date":"2023-11-01T16:00:00.000Z","stockId":2343,"sp":7.04},{"date":"2023-10-31T16:00:00.000Z","stockId":2343,"sp":6.4},{"date":"2023-10-30T16:00:00.000Z","stockId":2343,"sp":6.27},{"date":"2023-10-29T16:00:00.000Z","stockId":2343,"sp":6.5},{"date":"2023-10-26T16:00:00.000Z","stockId":2343,"sp":6.15},{"date":"2023-10-25T16:00:00.000Z","stockId":2343,"sp":6.11},{"date":"2023-10-24T16:00:00.000Z","stockId":2343,"sp":6.09},{"date":"2023-10-23T16:00:00.000Z","stockId":2343,"sp":6.1},{"date":"2023-10-22T16:00:00.000Z","stockId":2343,"sp":5.85},{"date":"2023-10-19T16:00:00.000Z","stockId":2343,"sp":6.01},{"date":"2023-10-18T16:00:00.000Z","stockId":2343,"sp":6.1},{"date":"2023-10-17T16:00:00.000Z","stockId":2343,"sp":6.09},{"date":"2023-10-16T16:00:00.000Z","stockId":2343,"sp":6.26},{"date":"2023-10-15T16:00:00.000Z","stockId":2343,"sp":6.3},{"date":"2023-10-12T16:00:00.000Z","stockId":2343,"sp":6.37},{"date":"2023-10-11T16:00:00.000Z","stockId":2343,"sp":6.51},{"date":"2023-10-10T16:00:00.000Z","stockId":2343,"sp":6.65},{"date":"2023-10-09T16:00:00.000Z","stockId":2343,"sp":6.54},{"date":"2023-10-08T16:00:00.000Z","stockId":2343,"sp":6.54},{"date":"2023-09-27T16:00:00.000Z","stockId":2343,"sp":6.75},{"date":"2023-09-26T16:00:00.000Z","stockId":2343,"sp":6.71},{"date":"2023-09-25T16:00:00.000Z","stockId":2343,"sp":6.65},{"date":"2023-09-24T16:00:00.000Z","stockId":2343,"sp":6.58},{"date":"2023-09-21T16:00:00.000Z","stockId":2343,"sp":6.71},{"date":"2023-09-20T16:00:00.000Z","stockId":2343,"sp":6.42},{"date":"2023-09-19T16:00:00.000Z","stockId":2343,"sp":6.51},{"date":"2023-09-18T16:00:00.000Z","stockId":2343,"sp":6.57},{"date":"2023-09-17T16:00:00.000Z","stockId":2343,"sp":6.73},{"date":"2023-09-14T16:00:00.000Z","stockId":2343,"sp":6.7},{"date":"2023-09-13T16:00:00.000Z","stockId":2343,"sp":6.58},{"date":"2023-09-12T16:00:00.000Z","stockId":2343,"sp":6.57},{"date":"2023-09-11T16:00:00.000Z","stockId":2343,"sp":6.7},{"date":"2023-09-10T16:00:00.000Z","stockId":2343,"sp":6.81},{"date":"2023-09-07T16:00:00.000Z","stockId":2343,"sp":6.68},{"date":"2023-09-06T16:00:00.000Z","stockId":2343,"sp":6.84},{"date":"2023-09-05T16:00:00.000Z","stockId":2343,"sp":6.95},{"date":"2023-09-04T16:00:00.000Z","stockId":2343,"sp":7.07},{"date":"2023-09-03T16:00:00.000Z","stockId":2343,"sp":7.18},{"date":"2023-08-31T16:00:00.000Z","stockId":2343,"sp":7.14},{"date":"2023-08-30T16:00:00.000Z","stockId":2343,"sp":7.13},{"date":"2023-08-29T16:00:00.000Z","stockId":2343,"sp":7.19},{"date":"2023-08-28T16:00:00.000Z","stockId":2343,"sp":7.17},{"date":"2023-08-27T16:00:00.000Z","stockId":2343,"sp":6.91},{"date":"2023-08-24T16:00:00.000Z","stockId":2343,"sp":6.73},{"date":"2023-08-23T16:00:00.000Z","stockId":2343,"sp":7.07},{"date":"2023-08-22T16:00:00.000Z","stockId":2343,"sp":6.83},{"date":"2023-08-21T16:00:00.000Z","stockId":2343,"sp":6.9},{"date":"2023-08-20T16:00:00.000Z","stockId":2343,"sp":6.7},{"date":"2023-08-17T16:00:00.000Z","stockId":2343,"sp":6.73},{"date":"2023-08-16T16:00:00.000Z","stockId":2343,"sp":6.96},{"date":"2023-08-15T16:00:00.000Z","stockId":2343,"sp":6.87},{"date":"2023-08-14T16:00:00.000Z","stockId":2343,"sp":7.12},{"date":"2023-08-13T16:00:00.000Z","stockId":2343,"sp":7.3},{"date":"2023-08-10T16:00:00.000Z","stockId":2343,"sp":7.13},{"date":"2023-08-09T16:00:00.000Z","stockId":2343,"sp":7.26},{"date":"2023-08-08T16:00:00.000Z","stockId":2343,"sp":7.25},{"date":"2023-08-07T16:00:00.000Z","stockId":2343,"sp":7.57},{"date":"2023-08-06T16:00:00.000Z","stockId":2343,"sp":7.39},{"date":"2023-08-03T16:00:00.000Z","stockId":2343,"sp":7.18},{"date":"2023-08-02T16:00:00.000Z","stockId":2343,"sp":7.13},{"date":"2023-08-01T16:00:00.000Z","stockId":2343,"sp":7.14},{"date":"2023-07-31T16:00:00.000Z","stockId":2343,"sp":7.18},{"date":"2023-07-30T16:00:00.000Z","stockId":2343,"sp":7.3},{"date":"2023-07-27T16:00:00.000Z","stockId":2343,"sp":7.06},{"date":"2023-07-26T16:00:00.000Z","stockId":2343,"sp":7.15},{"date":"2023-07-25T16:00:00.000Z","stockId":2343,"sp":7.29},{"date":"2023-07-24T16:00:00.000Z","stockId":2343,"sp":7.6},{"date":"2023-07-23T16:00:00.000Z","stockId":2343,"sp":7.45},{"date":"2023-07-20T16:00:00.000Z","stockId":2343,"sp":7.48},{"date":"2023-07-19T16:00:00.000Z","stockId":2343,"sp":7.68},{"date":"2023-07-18T16:00:00.000Z","stockId":2343,"sp":7.75},{"date":"2023-07-17T16:00:00.000Z","stockId":2343,"sp":7.52}],"dateFlag":"day"}