window.pageData = {"stock":{"_id":2345,"stockCode":"002345","exchange":"sz","market":"a","stockType":"company","followedNum":261,"ipoDate":"2010-01-27T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":19,"fsTableType":"non_financial","tickerId":2345,"memoNum":11,"establishDate":"2006-09-14T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"潮宏基","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"chj","actualControllerTypes":["natural_person"],"actualControllerName":"廖木枝","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-26T16:00:00.000Z"],"lastExpectedDate":"2026-08-26T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:09.121Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000360304,"stockCode":"360304","name":"珠宝首饰","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360304,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":17.815834871410708},"pb":{"mcw":1.8213285924024145},"ps_ttm":{"mcw":0.5011793910839607},"dyr":{"mcw":0.03520535884932293}},"staticDividendYieldRatio":0.034967460093909025},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000403,"stockCode":"C0403","exchange":"sz","stockType":"industry","source":"cni","tickerId":403,"name":"纺织服装与奢侈品"},{"_id":2000000040303,"stockCode":"C040303","exchange":"sz","stockType":"industry","source":"cni","tickerId":40303,"name":"珠宝与奢侈品"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360300,"stockCode":"360300","name":"家用轻工","stockType":"industry","exchange":"sw","tickerId":360300,"source":"sw"},{"_id":2010000360304,"stockCode":"360304","name":"珠宝首饰","stockType":"industry","exchange":"sw","tickerId":360304,"source":"sw"}],"sw_2021":[{"_id":2020000350000,"stockCode":"350000","name":"纺织服饰","stockType":"industry","exchange":"sw_2021","tickerId":350000,"source":"sw_2021"},{"_id":2020000350300,"stockCode":"350300","name":"饰品","stockType":"industry","exchange":"sw_2021","tickerId":350300,"source":"sw_2021"},{"_id":2020000350301,"stockCode":"350301","name":"钟表珠宝","stockType":"industry","exchange":"sw_2021","tickerId":350301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399812,"stockCode":"399812","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399812,"name":"养老产业","weighting":0.014517},{"_id":1000000931238,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931238","tickerId":931238,"source":"csi","name":"SSH黄金股票","weighting":0.00702},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.00438},{"_id":1000000931371,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931371","tickerId":931371,"source":"csi","name":"品牌消费100","weighting":0.00307},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.0022},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0007},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00059},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00059},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chjchina.com","companyName":"广东潮宏基实业股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2345,"type":"tr_dri","cagr_p_r_fs":0.04933795013934539,"cagr_p_r_fys":-0.18397991631799238,"cagr_p_r_y1":-0.23130371185139675,"cagr_p_r_y3":0.17143208132192278,"cagr_p_r_y5":0.16383219600836418,"p_r_fs":1.2103685103280806,"cagr_p_r_d30":0.0010172939979657958,"cagr_p_r_d60":0.07033064491344176,"cagr_p_r_d90":-0.05465699295411519,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2010-01-27T16:00:00.000Z","cagr_p_r_y10":0.016313203956654698,"cagr_p_r_d14":-0.06463878326996186,"cagr_p_r_d7":-0.021868787276341783},"shnc":{"stockId":2345,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":49585,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":49585,"shnc_q1":0.5110467773883894,"shnc_q2":0.40447528678657413,"shnc_q3":0.22616780830386507,"shnc_d30":-0.0007657739354734699,"shnc_d90":0.5110467773883894,"shnc_y1":0.8582992916838437,"shnc_y2":0.9928861380169607},"ple":{"stockId":2345,"type":"ple","ps":54000000,"ps_mc":531360000,"ps_shbt10sh_r":0.11925692801674612,"ps_sc_r":0.0608,"pc":4,"last_data_date":"2026-07-09T16:00:00.000Z"},"mm_ha":{"stockId":2345,"type":"mm_ha","mm_sh":58362752,"mm_sha":535186436,"mm_sh_cap_r":0.06729794256909186,"spc":-0.0108,"mm_shc_v_r":-0.06830446999120479,"mm_sh_nba_d1":-12556433.122349333,"mm_sh_nba_d5":-12556433.122349333,"mm_sh_nba_d20":-12556433.122349333,"mm_sh_nba_d60":-12556433.122349333,"mm_sh_nba_d120":75670950.3521522,"mm_sh_nba_d240":302488681.17568463,"mm_sh_cap_rc_d1":-0.0010118516095560942,"mm_sh_cap_rc_d5":-0.0010118516095560942,"mm_sh_cap_rc_d20":-0.0010118516095560942,"mm_sh_cap_rc_d60":-0.0010118516095560942,"mm_sh_cap_rc_d120":0.006068315898156415,"mm_sh_nbv_d1":-877569,"mm_sh_nbv_d5":-877569,"mm_sh_nbv_d20":-877569,"mm_sh_nbv_d60":-877569,"mm_sh_nbv_d120":5262991,"mm_sh_nbv_d240":38251321,"mm_sh_nbp_d1":900886.5961319142,"mm_sh_nbp_d5":57388427.21959465,"mm_sh_nbp_d20":57388427.21959465,"mm_sh_nbp_d60":57388427.21959465,"mm_sh_nbp_d120":47001893.30919107,"mm_sh_nbp_d240":41910840.210188374,"mm_sh_nbpr_d1":0.07174701504429759,"mm_sh_nbpr_d5":0.5342387007568279,"mm_sh_nbpr_d20":0.5342387007568279,"mm_sh_nbpr_d60":0.5342387007568279,"mm_sh_nbpr_d120":0.4850454755567588,"mm_sh_nbpr_d240":0.4716237162116467,"mm_sh_cap_rc_d240":0.04410440742721858,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.0003346405162326758,"mm_shc_v_r_d20":-0.0034152234995602397,"mm_shc_v_r_d240":0.0041630754281363185,"mm_shc_v_r_d5":-0.013660893998240959,"mm_shc_v_r_d60":-0.0011384078331867465,"mm_sh_cap_rc_q1":0.0025022019405443047,"mm_sh_cap_rc_q2":-0.006351798292715788,"mm_sh_cap_rc_q3":-0.007118431696555849,"mm_sh_cap_rc_q4":-0.008130354303673745,"mm_sh_nba_q1":19765973.769516755,"mm_sh_nba_q2":-59711967.97262716,"mm_sh_nba_q3":-68034398.24102798,"mm_sh_nba_q4":-80590831.36337732,"mm_sh_nbv_q1":2169983,"mm_sh_nbv_q2":-5508466,"mm_sh_nbv_q3":-6173313,"mm_sh_nbv_q4":-7050882}},"priceMetrics":{"pe_ttm":15.293638423030897,"d_pe_ttm":14.731744123014836,"pb":2.3553403060724407,"pb_wo_gw":2.591014196047516,"dyr":0.045731707299916526,"mc":8742965036.88,"mc_om":8742965036.88,"sp":9.84,"spc":-0.0474,"ta":203550161,"to_r":0.023410300457249855,"cmc":8533536952,"ecmc":5367437119.68,"ecmc_psh":108247,"shn":49585},"differentMarketStocks":[],"staticDividendYieldRatio":0.045731707299916526},"shareholdersEquityChangeData":[{"_id":"68b356c50432a4ab1012b5fd","stockId":2345,"source":"cn_info","shareholderName":"东冠集团有限公司","declarationDate":"2025-08-01T16:00:00.000Z","date":"2025-07-30T16:00:00.000Z","changeQuantity":-8884927,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0767,"quantityHeldAfterChange":68115073,"stock":{"_id":2345,"stockCode":"002345","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2345,"memoNum":11,"currency":"CNY","name":"潮宏基","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b6178249b","stockId":2345,"source":"cn_info","shareholderName":"公司2016年度员工持股计划","declarationDate":"2024-07-17T16:00:00.000Z","date":"2024-07-15T16:00:00.000Z","changeQuantity":-6030150,"sharesChangeRatio":0.0068,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":4.46441852064342,"lastUpdated":"2025-07-30T09:43:39.641Z","stock":{"_id":2345,"stockCode":"002345","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2345,"memoNum":11,"currency":"CNY","name":"潮宏基","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b6178249a","stockId":2345,"source":"cn_info","shareholderName":"廖创宾","declarationDate":"2024-02-01T16:00:00.000Z","date":"2024-01-30T16:00:00.000Z","changeQuantity":350000,"sharesChangeRatio":0.00039,"priceLimit":"6.535","sharesHeldAfterChange":0.03041,"quantityHeldAfterChange":27021690,"priceFloor":6.535,"priceCeiling":6.535,"averagePrice":6.535,"stock":{"_id":2345,"stockCode":"002345","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2345,"memoNum":11,"currency":"CNY","name":"潮宏基","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b61782499","stockId":2345,"source":"cn_info","shareholderName":"廖创宾","declarationDate":"2023-12-18T16:00:00.000Z","date":"2023-12-13T16:00:00.000Z","changeQuantity":450000,"sharesChangeRatio":0.00051,"priceLimit":"6.654","priceFloor":6.654,"priceCeiling":6.654,"averagePrice":6.654,"stock":{"_id":2345,"stockCode":"002345","exchange":"sz","market":"a","stockType":"company","followedNum":261,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2345,"memoNum":11,"currency":"CNY","name":"潮宏基","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2345,"sp":9.84},{"date":"2026-07-15T16:00:00.000Z","stockId":2345,"sp":10.33},{"date":"2026-07-14T16:00:00.000Z","stockId":2345,"sp":10.29},{"stockId":2345,"date":"2026-07-13T16:00:00.000Z","sp":9.7},{"stockId":2345,"date":"2026-07-12T16:00:00.000Z","sp":9.49},{"stockId":2345,"date":"2026-07-09T16:00:00.000Z","sp":10.06},{"date":"2026-07-08T16:00:00.000Z","stockId":2345,"sp":9.93},{"date":"2026-07-07T16:00:00.000Z","stockId":2345,"sp":10.11},{"date":"2026-07-06T16:00:00.000Z","stockId":2345,"sp":10.43},{"stockId":2345,"date":"2026-07-05T16:00:00.000Z","sp":10.61},{"stockId":2345,"date":"2026-07-02T16:00:00.000Z","sp":10.52},{"date":"2026-07-01T16:00:00.000Z","stockId":2345,"sp":9.95},{"date":"2026-06-30T16:00:00.000Z","stockId":2345,"sp":9.39},{"stockId":2345,"date":"2026-06-29T16:00:00.000Z","sp":9.17},{"stockId":2345,"date":"2026-06-28T16:00:00.000Z","sp":9.27},{"stockId":2345,"date":"2026-06-25T16:00:00.000Z","sp":8.71},{"stockId":2345,"date":"2026-06-24T16:00:00.000Z","sp":9.15},{"stockId":2345,"date":"2026-06-23T16:00:00.000Z","sp":8.98},{"date":"2026-06-22T16:00:00.000Z","stockId":2345,"sp":9.18},{"date":"2026-06-21T16:00:00.000Z","stockId":2345,"sp":9.76},{"date":"2026-06-17T16:00:00.000Z","stockId":2345,"sp":9.63},{"date":"2026-06-16T16:00:00.000Z","stockId":2345,"sp":9.83},{"date":"2026-06-15T16:00:00.000Z","stockId":2345,"sp":10.22},{"stockId":2345,"date":"2026-06-14T16:00:00.000Z","sp":9.99},{"stockId":2345,"date":"2026-06-11T16:00:00.000Z","sp":9.76},{"date":"2026-06-10T16:00:00.000Z","stockId":2345,"sp":8.87},{"date":"2026-06-09T16:00:00.000Z","stockId":2345,"sp":8.65},{"stockId":2345,"date":"2026-06-08T16:00:00.000Z","sp":8.71},{"stockId":2345,"date":"2026-06-07T16:00:00.000Z","sp":8.56},{"stockId":2345,"date":"2026-06-04T16:00:00.000Z","sp":8.96},{"date":"2026-06-03T16:00:00.000Z","stockId":2345,"sp":9.05},{"stockId":2345,"date":"2026-06-02T16:00:00.000Z","sp":9.2},{"stockId":2345,"date":"2026-06-01T16:00:00.000Z","sp":9.18},{"date":"2026-05-31T16:00:00.000Z","stockId":2345,"sp":9.45},{"date":"2026-05-28T16:00:00.000Z","stockId":2345,"sp":9.21},{"stockId":2345,"date":"2026-05-27T16:00:00.000Z","sp":8.93},{"date":"2026-05-26T16:00:00.000Z","stockId":2345,"sp":9},{"stockId":2345,"date":"2026-05-25T16:00:00.000Z","sp":9.34},{"stockId":2345,"date":"2026-05-24T16:00:00.000Z","sp":9.2},{"date":"2026-05-21T16:00:00.000Z","stockId":2345,"sp":9.23},{"date":"2026-05-20T16:00:00.000Z","stockId":2345,"sp":9.21},{"stockId":2345,"date":"2026-05-19T16:00:00.000Z","sp":9.81},{"stockId":2345,"date":"2026-05-18T16:00:00.000Z","sp":9.89},{"stockId":2345,"date":"2026-05-17T16:00:00.000Z","sp":9.53},{"stockId":2345,"date":"2026-05-14T16:00:00.000Z","sp":9.72},{"stockId":2345,"date":"2026-05-13T16:00:00.000Z","sp":9.93},{"date":"2026-05-12T16:00:00.000Z","stockId":2345,"sp":10.13},{"date":"2026-05-11T16:00:00.000Z","stockId":2345,"sp":10.05},{"stockId":2345,"date":"2026-05-10T16:00:00.000Z","sp":10.2},{"stockId":2345,"date":"2026-05-07T16:00:00.000Z","sp":10.49},{"stockId":2345,"date":"2026-05-06T16:00:00.000Z","sp":10.56},{"date":"2026-05-05T16:00:00.000Z","stockId":2345,"sp":10.46},{"date":"2026-04-29T16:00:00.000Z","stockId":2345,"sp":10.57},{"stockId":2345,"date":"2026-04-28T16:00:00.000Z","sp":11.25},{"stockId":2345,"date":"2026-04-27T16:00:00.000Z","sp":10.73},{"stockId":2345,"date":"2026-04-26T16:00:00.000Z","sp":10.72},{"stockId":2345,"date":"2026-04-23T16:00:00.000Z","sp":10.86},{"stockId":2345,"date":"2026-04-22T16:00:00.000Z","sp":10.86},{"stockId":2345,"date":"2026-04-21T16:00:00.000Z","sp":11.02},{"stockId":2345,"date":"2026-04-20T16:00:00.000Z","sp":11.24},{"stockId":2345,"date":"2026-04-19T16:00:00.000Z","sp":11.02},{"stockId":2345,"date":"2026-04-16T16:00:00.000Z","sp":10.79},{"date":"2026-04-15T16:00:00.000Z","stockId":2345,"sp":10.82},{"date":"2026-04-14T16:00:00.000Z","stockId":2345,"sp":10.65},{"date":"2026-04-13T16:00:00.000Z","stockId":2345,"sp":10.56},{"stockId":2345,"date":"2026-04-12T16:00:00.000Z","sp":10.51},{"date":"2026-04-09T16:00:00.000Z","stockId":2345,"sp":10.72},{"stockId":2345,"date":"2026-04-08T16:00:00.000Z","sp":10.64},{"date":"2026-04-07T16:00:00.000Z","stockId":2345,"sp":10.78},{"date":"2026-04-06T16:00:00.000Z","stockId":2345,"sp":10.61},{"date":"2026-04-02T16:00:00.000Z","stockId":2345,"sp":10.4},{"stockId":2345,"date":"2026-04-01T16:00:00.000Z","sp":10.55},{"date":"2026-03-31T16:00:00.000Z","stockId":2345,"sp":10.72},{"date":"2026-03-30T16:00:00.000Z","stockId":2345,"sp":10.3},{"date":"2026-03-29T16:00:00.000Z","stockId":2345,"sp":10.3},{"date":"2026-03-26T16:00:00.000Z","stockId":2345,"sp":10.45},{"stockId":2345,"date":"2026-03-25T16:00:00.000Z","sp":10.26},{"date":"2026-03-24T16:00:00.000Z","stockId":2345,"sp":10.37},{"date":"2026-03-23T16:00:00.000Z","stockId":2345,"sp":10.29},{"stockId":2345,"date":"2026-03-22T16:00:00.000Z","sp":9.47},{"date":"2026-03-19T16:00:00.000Z","stockId":2345,"sp":10.07},{"date":"2026-03-18T16:00:00.000Z","stockId":2345,"sp":10.22},{"date":"2026-03-17T16:00:00.000Z","stockId":2345,"sp":10.5},{"date":"2026-03-16T16:00:00.000Z","stockId":2345,"sp":10.23},{"stockId":2345,"date":"2026-03-15T16:00:00.000Z","sp":10.37},{"stockId":2345,"date":"2026-03-12T16:00:00.000Z","sp":10.3},{"stockId":2345,"date":"2026-03-11T16:00:00.000Z","sp":10.49},{"date":"2026-03-10T16:00:00.000Z","stockId":2345,"sp":10.53},{"stockId":2345,"date":"2026-03-09T16:00:00.000Z","sp":10.79},{"stockId":2345,"date":"2026-03-08T16:00:00.000Z","sp":10.58},{"stockId":2345,"date":"2026-03-05T16:00:00.000Z","sp":10.88},{"stockId":2345,"date":"2026-03-04T16:00:00.000Z","sp":10.75},{"stockId":2345,"date":"2026-03-03T16:00:00.000Z","sp":10.76},{"stockId":2345,"date":"2026-03-02T16:00:00.000Z","sp":11.04},{"stockId":2345,"date":"2026-03-01T16:00:00.000Z","sp":11.41},{"stockId":2345,"date":"2026-02-26T16:00:00.000Z","sp":11.78},{"stockId":2345,"date":"2026-02-25T16:00:00.000Z","sp":11.76},{"stockId":2345,"date":"2026-02-24T16:00:00.000Z","sp":12.41},{"stockId":2345,"date":"2026-02-23T16:00:00.000Z","sp":12.48},{"date":"2026-02-12T16:00:00.000Z","stockId":2345,"sp":13.65},{"stockId":2345,"date":"2026-02-11T16:00:00.000Z","sp":13.94},{"date":"2026-02-10T16:00:00.000Z","stockId":2345,"sp":13.9},{"date":"2026-02-09T16:00:00.000Z","stockId":2345,"sp":13.86},{"stockId":2345,"date":"2026-02-08T16:00:00.000Z","sp":14.03},{"stockId":2345,"date":"2026-02-05T16:00:00.000Z","sp":13.56},{"date":"2026-02-04T16:00:00.000Z","stockId":2345,"sp":12.33},{"date":"2026-02-03T16:00:00.000Z","stockId":2345,"sp":12.59},{"date":"2026-02-02T16:00:00.000Z","stockId":2345,"sp":12.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2345,"sp":12.16},{"stockId":2345,"date":"2026-01-29T16:00:00.000Z","sp":12.79},{"date":"2026-01-28T16:00:00.000Z","stockId":2345,"sp":13.36},{"date":"2026-01-27T16:00:00.000Z","stockId":2345,"sp":14.81},{"stockId":2345,"date":"2026-01-26T16:00:00.000Z","sp":14.03},{"date":"2026-01-25T16:00:00.000Z","stockId":2345,"sp":14.75},{"stockId":2345,"date":"2026-01-22T16:00:00.000Z","sp":14.33},{"date":"2026-01-21T16:00:00.000Z","stockId":2345,"sp":13.34},{"stockId":2345,"date":"2026-01-20T16:00:00.000Z","sp":13.54},{"date":"2026-01-19T16:00:00.000Z","stockId":2345,"sp":13.56},{"stockId":2345,"date":"2026-01-18T16:00:00.000Z","sp":13.25},{"stockId":2345,"date":"2026-01-15T16:00:00.000Z","sp":12.76},{"stockId":2345,"date":"2026-01-14T16:00:00.000Z","sp":12.85},{"stockId":2345,"date":"2026-01-13T16:00:00.000Z","sp":13.36},{"stockId":2345,"date":"2026-01-12T16:00:00.000Z","sp":12.98},{"stockId":2345,"date":"2026-01-11T16:00:00.000Z","sp":12.48},{"date":"2026-01-08T16:00:00.000Z","stockId":2345,"sp":12.61},{"date":"2026-01-07T16:00:00.000Z","stockId":2345,"sp":12.13},{"date":"2026-01-06T16:00:00.000Z","stockId":2345,"sp":12.09},{"date":"2026-01-05T16:00:00.000Z","stockId":2345,"sp":12.36},{"date":"2026-01-04T16:00:00.000Z","stockId":2345,"sp":12.37},{"date":"2025-12-30T16:00:00.000Z","stockId":2345,"sp":12.5},{"date":"2025-12-29T16:00:00.000Z","stockId":2345,"sp":12.37},{"date":"2025-12-28T16:00:00.000Z","stockId":2345,"sp":12.95},{"date":"2025-12-25T16:00:00.000Z","stockId":2345,"sp":12.81},{"date":"2025-12-24T16:00:00.000Z","stockId":2345,"sp":12.77},{"date":"2025-12-23T16:00:00.000Z","stockId":2345,"sp":12.92},{"date":"2025-12-22T16:00:00.000Z","stockId":2345,"sp":12.9},{"date":"2025-12-21T16:00:00.000Z","stockId":2345,"sp":12.6},{"date":"2025-12-18T16:00:00.000Z","stockId":2345,"sp":12.54},{"date":"2025-12-17T16:00:00.000Z","stockId":2345,"sp":12.54},{"date":"2025-12-16T16:00:00.000Z","stockId":2345,"sp":12.68},{"date":"2025-12-15T16:00:00.000Z","stockId":2345,"sp":12.44},{"date":"2025-12-14T16:00:00.000Z","stockId":2345,"sp":12.57},{"date":"2025-12-11T16:00:00.000Z","stockId":2345,"sp":13},{"date":"2025-12-10T16:00:00.000Z","stockId":2345,"sp":12.79},{"date":"2025-12-09T16:00:00.000Z","stockId":2345,"sp":13.08},{"date":"2025-12-08T16:00:00.000Z","stockId":2345,"sp":12.98},{"date":"2025-12-07T16:00:00.000Z","stockId":2345,"sp":13.02},{"date":"2025-12-04T16:00:00.000Z","stockId":2345,"sp":13.19},{"date":"2025-12-03T16:00:00.000Z","stockId":2345,"sp":12.9},{"date":"2025-12-02T16:00:00.000Z","stockId":2345,"sp":13.18},{"date":"2025-12-01T16:00:00.000Z","stockId":2345,"sp":13.18},{"date":"2025-11-30T16:00:00.000Z","stockId":2345,"sp":13.18},{"date":"2025-11-27T16:00:00.000Z","stockId":2345,"sp":12.79},{"date":"2025-11-26T16:00:00.000Z","stockId":2345,"sp":12.71},{"date":"2025-11-25T16:00:00.000Z","stockId":2345,"sp":12.44},{"date":"2025-11-24T16:00:00.000Z","stockId":2345,"sp":12.3},{"date":"2025-11-23T16:00:00.000Z","stockId":2345,"sp":12.27},{"date":"2025-11-20T16:00:00.000Z","stockId":2345,"sp":11.99},{"date":"2025-11-19T16:00:00.000Z","stockId":2345,"sp":12.24},{"date":"2025-11-18T16:00:00.000Z","stockId":2345,"sp":12.12},{"date":"2025-11-17T16:00:00.000Z","stockId":2345,"sp":12.11},{"date":"2025-11-16T16:00:00.000Z","stockId":2345,"sp":12.24},{"date":"2025-11-13T16:00:00.000Z","stockId":2345,"sp":12.41},{"date":"2025-11-12T16:00:00.000Z","stockId":2345,"sp":12.8},{"date":"2025-11-11T16:00:00.000Z","stockId":2345,"sp":12.78},{"date":"2025-11-10T16:00:00.000Z","stockId":2345,"sp":12.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2345,"sp":12.38},{"date":"2025-11-06T16:00:00.000Z","stockId":2345,"sp":11.84},{"date":"2025-11-05T16:00:00.000Z","stockId":2345,"sp":12.05},{"date":"2025-11-04T16:00:00.000Z","stockId":2345,"sp":12.01},{"date":"2025-11-03T16:00:00.000Z","stockId":2345,"sp":11.69},{"date":"2025-11-02T16:00:00.000Z","stockId":2345,"sp":12.2},{"date":"2025-10-30T16:00:00.000Z","stockId":2345,"sp":13.54},{"date":"2025-10-29T16:00:00.000Z","stockId":2345,"sp":13.51},{"date":"2025-10-28T16:00:00.000Z","stockId":2345,"sp":14.17},{"date":"2025-10-27T16:00:00.000Z","stockId":2345,"sp":13.96},{"date":"2025-10-26T16:00:00.000Z","stockId":2345,"sp":13.57},{"date":"2025-10-23T16:00:00.000Z","stockId":2345,"sp":13},{"date":"2025-10-22T16:00:00.000Z","stockId":2345,"sp":12.74},{"date":"2025-10-21T16:00:00.000Z","stockId":2345,"sp":13.6},{"date":"2025-10-20T16:00:00.000Z","stockId":2345,"sp":14.16},{"date":"2025-10-19T16:00:00.000Z","stockId":2345,"sp":14.15},{"date":"2025-10-16T16:00:00.000Z","stockId":2345,"sp":14.43},{"date":"2025-10-15T16:00:00.000Z","stockId":2345,"sp":15.21},{"date":"2025-10-14T16:00:00.000Z","stockId":2345,"sp":14.73},{"date":"2025-10-13T16:00:00.000Z","stockId":2345,"sp":14.46},{"date":"2025-10-12T16:00:00.000Z","stockId":2345,"sp":14.25},{"date":"2025-10-09T16:00:00.000Z","stockId":2345,"sp":14.41},{"date":"2025-10-08T16:00:00.000Z","stockId":2345,"sp":14.26},{"date":"2025-09-29T16:00:00.000Z","stockId":2345,"sp":14.29},{"date":"2025-09-28T16:00:00.000Z","stockId":2345,"sp":14.17},{"date":"2025-09-25T16:00:00.000Z","stockId":2345,"sp":14.96},{"date":"2025-09-24T16:00:00.000Z","stockId":2345,"sp":14.81},{"date":"2025-09-23T16:00:00.000Z","stockId":2345,"sp":15.73},{"date":"2025-09-22T16:00:00.000Z","stockId":2345,"sp":15.43},{"date":"2025-09-21T16:00:00.000Z","stockId":2345,"sp":15.83},{"date":"2025-09-18T16:00:00.000Z","stockId":2345,"sp":15.09},{"date":"2025-09-17T16:00:00.000Z","stockId":2345,"sp":15.06},{"date":"2025-09-16T16:00:00.000Z","stockId":2345,"sp":14.75},{"date":"2025-09-15T16:00:00.000Z","stockId":2345,"sp":14.97},{"date":"2025-09-14T16:00:00.000Z","stockId":2345,"sp":15.2},{"date":"2025-09-11T16:00:00.000Z","stockId":2345,"sp":15.2},{"date":"2025-09-10T16:00:00.000Z","stockId":2345,"sp":15.16},{"date":"2025-09-09T16:00:00.000Z","stockId":2345,"sp":15.05},{"date":"2025-09-08T16:00:00.000Z","stockId":2345,"sp":16.05},{"date":"2025-09-07T16:00:00.000Z","stockId":2345,"sp":15.53},{"date":"2025-09-04T16:00:00.000Z","stockId":2345,"sp":15.67},{"date":"2025-09-03T16:00:00.000Z","stockId":2345,"sp":15.82},{"date":"2025-09-02T16:00:00.000Z","stockId":2345,"sp":15.9},{"date":"2025-09-01T16:00:00.000Z","stockId":2345,"sp":16.5},{"date":"2025-08-31T16:00:00.000Z","stockId":2345,"sp":15.79},{"date":"2025-08-28T16:00:00.000Z","stockId":2345,"sp":14.76},{"date":"2025-08-27T16:00:00.000Z","stockId":2345,"sp":14.25},{"date":"2025-08-26T16:00:00.000Z","stockId":2345,"sp":14.36},{"date":"2025-08-25T16:00:00.000Z","stockId":2345,"sp":15.24},{"date":"2025-08-24T16:00:00.000Z","stockId":2345,"sp":15.28},{"date":"2025-08-21T16:00:00.000Z","stockId":2345,"sp":15.2},{"date":"2025-08-20T16:00:00.000Z","stockId":2345,"sp":15.97},{"date":"2025-08-19T16:00:00.000Z","stockId":2345,"sp":15.59},{"date":"2025-08-18T16:00:00.000Z","stockId":2345,"sp":14.96},{"date":"2025-08-17T16:00:00.000Z","stockId":2345,"sp":15.36},{"date":"2025-08-14T16:00:00.000Z","stockId":2345,"sp":15.26},{"date":"2025-08-13T16:00:00.000Z","stockId":2345,"sp":15.02},{"date":"2025-08-12T16:00:00.000Z","stockId":2345,"sp":15.92},{"date":"2025-08-11T16:00:00.000Z","stockId":2345,"sp":15.79},{"date":"2025-08-10T16:00:00.000Z","stockId":2345,"sp":15.69},{"date":"2025-08-07T16:00:00.000Z","stockId":2345,"sp":16.59},{"date":"2025-08-06T16:00:00.000Z","stockId":2345,"sp":17},{"date":"2025-08-05T16:00:00.000Z","stockId":2345,"sp":16.44},{"date":"2025-08-04T16:00:00.000Z","stockId":2345,"sp":15.48},{"date":"2025-08-03T16:00:00.000Z","stockId":2345,"sp":15.16},{"date":"2025-07-31T16:00:00.000Z","stockId":2345,"sp":14.22},{"date":"2025-07-30T16:00:00.000Z","stockId":2345,"sp":14.38},{"date":"2025-07-29T16:00:00.000Z","stockId":2345,"sp":14.68},{"date":"2025-07-28T16:00:00.000Z","stockId":2345,"sp":14.09},{"date":"2025-07-27T16:00:00.000Z","stockId":2345,"sp":13.74},{"date":"2025-07-24T16:00:00.000Z","stockId":2345,"sp":14.17},{"date":"2025-07-23T16:00:00.000Z","stockId":2345,"sp":14.28},{"date":"2025-07-22T16:00:00.000Z","stockId":2345,"sp":13.55},{"date":"2025-07-21T16:00:00.000Z","stockId":2345,"sp":13.29},{"date":"2025-07-20T16:00:00.000Z","stockId":2345,"sp":13.4},{"date":"2025-07-17T16:00:00.000Z","stockId":2345,"sp":13.42},{"date":"2025-07-16T16:00:00.000Z","stockId":2345,"sp":13.36},{"date":"2025-07-15T16:00:00.000Z","stockId":2345,"sp":13.55},{"date":"2025-07-14T16:00:00.000Z","stockId":2345,"sp":13.4},{"date":"2025-07-13T16:00:00.000Z","stockId":2345,"sp":14.42},{"date":"2025-07-10T16:00:00.000Z","stockId":2345,"sp":14.33},{"date":"2025-07-09T16:00:00.000Z","stockId":2345,"sp":14.66},{"date":"2025-07-08T16:00:00.000Z","stockId":2345,"sp":15.07},{"date":"2025-07-07T16:00:00.000Z","stockId":2345,"sp":15.26},{"date":"2025-07-06T16:00:00.000Z","stockId":2345,"sp":14.91},{"date":"2025-07-03T16:00:00.000Z","stockId":2345,"sp":14.29},{"date":"2025-07-02T16:00:00.000Z","stockId":2345,"sp":14.7},{"date":"2025-07-01T16:00:00.000Z","stockId":2345,"sp":14.4},{"date":"2025-06-30T16:00:00.000Z","stockId":2345,"sp":14.8},{"date":"2025-06-29T16:00:00.000Z","stockId":2345,"sp":14.63},{"date":"2025-06-26T16:00:00.000Z","stockId":2345,"sp":13.7},{"date":"2025-06-25T16:00:00.000Z","stockId":2345,"sp":13.6},{"date":"2025-06-24T16:00:00.000Z","stockId":2345,"sp":13.75},{"date":"2025-06-23T16:00:00.000Z","stockId":2345,"sp":13.86},{"date":"2025-06-22T16:00:00.000Z","stockId":2345,"sp":14.08},{"date":"2025-06-19T16:00:00.000Z","stockId":2345,"sp":14},{"date":"2025-06-18T16:00:00.000Z","stockId":2345,"sp":13.93},{"date":"2025-06-17T16:00:00.000Z","stockId":2345,"sp":14.48},{"date":"2025-06-16T16:00:00.000Z","stockId":2345,"sp":14.76},{"date":"2025-06-15T16:00:00.000Z","stockId":2345,"sp":15.18},{"date":"2025-06-12T16:00:00.000Z","stockId":2345,"sp":15.88},{"date":"2025-06-11T16:00:00.000Z","stockId":2345,"sp":15.91},{"date":"2025-06-10T16:00:00.000Z","stockId":2345,"sp":14.65},{"date":"2025-06-09T16:00:00.000Z","stockId":2345,"sp":14.51},{"date":"2025-06-08T16:00:00.000Z","stockId":2345,"sp":14.42},{"date":"2025-06-05T16:00:00.000Z","stockId":2345,"sp":14.44},{"date":"2025-06-04T16:00:00.000Z","stockId":2345,"sp":15.43},{"date":"2025-06-03T16:00:00.000Z","stockId":2345,"sp":17.39},{"date":"2025-06-02T16:00:00.000Z","stockId":2345,"sp":15.81},{"date":"2025-05-29T16:00:00.000Z","stockId":2345,"sp":14.37},{"date":"2025-05-28T16:00:00.000Z","stockId":2345,"sp":13.55},{"date":"2025-05-27T16:00:00.000Z","stockId":2345,"sp":13.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2345,"sp":12.8},{"date":"2025-05-25T16:00:00.000Z","stockId":2345,"sp":11.94},{"date":"2025-05-22T16:00:00.000Z","stockId":2345,"sp":11.67},{"date":"2025-05-21T16:00:00.000Z","stockId":2345,"sp":11.76},{"date":"2025-05-20T16:00:00.000Z","stockId":2345,"sp":12.22},{"date":"2025-05-19T16:00:00.000Z","stockId":2345,"sp":11.28},{"date":"2025-05-18T16:00:00.000Z","stockId":2345,"sp":10.25},{"date":"2025-05-15T16:00:00.000Z","stockId":2345,"sp":9.92},{"date":"2025-05-14T16:00:00.000Z","stockId":2345,"sp":9.28},{"date":"2025-05-13T16:00:00.000Z","stockId":2345,"sp":9.51},{"date":"2025-05-12T16:00:00.000Z","stockId":2345,"sp":9.5},{"date":"2025-05-11T16:00:00.000Z","stockId":2345,"sp":9.33},{"date":"2025-05-08T16:00:00.000Z","stockId":2345,"sp":9.76},{"date":"2025-05-07T16:00:00.000Z","stockId":2345,"sp":9.43},{"date":"2025-05-06T16:00:00.000Z","stockId":2345,"sp":9.9},{"date":"2025-05-05T16:00:00.000Z","stockId":2345,"sp":10.4},{"date":"2025-04-29T16:00:00.000Z","stockId":2345,"sp":9.89},{"date":"2025-04-28T16:00:00.000Z","stockId":2345,"sp":10.44},{"date":"2025-04-27T16:00:00.000Z","stockId":2345,"sp":9.49},{"date":"2025-04-24T16:00:00.000Z","stockId":2345,"sp":9.02},{"date":"2025-04-23T16:00:00.000Z","stockId":2345,"sp":8.95},{"date":"2025-04-22T16:00:00.000Z","stockId":2345,"sp":9.04},{"date":"2025-04-21T16:00:00.000Z","stockId":2345,"sp":9.83},{"date":"2025-04-20T16:00:00.000Z","stockId":2345,"sp":9.56},{"date":"2025-04-17T16:00:00.000Z","stockId":2345,"sp":8.69},{"date":"2025-04-16T16:00:00.000Z","stockId":2345,"sp":8.67},{"date":"2025-04-15T16:00:00.000Z","stockId":2345,"sp":8.99},{"date":"2025-04-14T16:00:00.000Z","stockId":2345,"sp":9.37},{"date":"2025-04-13T16:00:00.000Z","stockId":2345,"sp":9.55},{"date":"2025-04-10T16:00:00.000Z","stockId":2345,"sp":8.86},{"date":"2025-04-09T16:00:00.000Z","stockId":2345,"sp":8.35},{"date":"2025-04-08T16:00:00.000Z","stockId":2345,"sp":8.16},{"date":"2025-04-07T16:00:00.000Z","stockId":2345,"sp":7.71},{"date":"2025-04-06T16:00:00.000Z","stockId":2345,"sp":7.93},{"date":"2025-04-02T16:00:00.000Z","stockId":2345,"sp":8.81},{"date":"2025-04-01T16:00:00.000Z","stockId":2345,"sp":8.85},{"date":"2025-03-31T16:00:00.000Z","stockId":2345,"sp":8.32},{"date":"2025-03-30T16:00:00.000Z","stockId":2345,"sp":8.13},{"date":"2025-03-27T16:00:00.000Z","stockId":2345,"sp":8.16},{"date":"2025-03-26T16:00:00.000Z","stockId":2345,"sp":8.1},{"date":"2025-03-25T16:00:00.000Z","stockId":2345,"sp":7.76},{"date":"2025-03-24T16:00:00.000Z","stockId":2345,"sp":7.96},{"date":"2025-03-23T16:00:00.000Z","stockId":2345,"sp":8.14},{"date":"2025-03-20T16:00:00.000Z","stockId":2345,"sp":8.17},{"date":"2025-03-19T16:00:00.000Z","stockId":2345,"sp":8.71},{"date":"2025-03-18T16:00:00.000Z","stockId":2345,"sp":8.73},{"date":"2025-03-17T16:00:00.000Z","stockId":2345,"sp":9.03},{"date":"2025-03-16T16:00:00.000Z","stockId":2345,"sp":8.65},{"date":"2025-03-13T16:00:00.000Z","stockId":2345,"sp":8.99},{"date":"2025-03-12T16:00:00.000Z","stockId":2345,"sp":9.05},{"date":"2025-03-11T16:00:00.000Z","stockId":2345,"sp":8.7},{"date":"2025-03-10T16:00:00.000Z","stockId":2345,"sp":7.91},{"date":"2025-03-09T16:00:00.000Z","stockId":2345,"sp":7.51},{"date":"2025-03-06T16:00:00.000Z","stockId":2345,"sp":7.57},{"date":"2025-03-05T16:00:00.000Z","stockId":2345,"sp":7.82},{"date":"2025-03-04T16:00:00.000Z","stockId":2345,"sp":7.39},{"date":"2025-03-03T16:00:00.000Z","stockId":2345,"sp":6.79},{"date":"2025-03-02T16:00:00.000Z","stockId":2345,"sp":6.59},{"date":"2025-02-27T16:00:00.000Z","stockId":2345,"sp":6.61},{"date":"2025-02-26T16:00:00.000Z","stockId":2345,"sp":6.93},{"date":"2025-02-25T16:00:00.000Z","stockId":2345,"sp":6.71},{"date":"2025-02-24T16:00:00.000Z","stockId":2345,"sp":6.83},{"date":"2025-02-23T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2025-02-20T16:00:00.000Z","stockId":2345,"sp":6.31},{"date":"2025-02-19T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2025-02-18T16:00:00.000Z","stockId":2345,"sp":6.3},{"date":"2025-02-17T16:00:00.000Z","stockId":2345,"sp":5.75},{"date":"2025-02-16T16:00:00.000Z","stockId":2345,"sp":5.88},{"date":"2025-02-13T16:00:00.000Z","stockId":2345,"sp":5.73},{"date":"2025-02-12T16:00:00.000Z","stockId":2345,"sp":5.63},{"date":"2025-02-11T16:00:00.000Z","stockId":2345,"sp":5.64},{"date":"2025-02-10T16:00:00.000Z","stockId":2345,"sp":5.66},{"date":"2025-02-09T16:00:00.000Z","stockId":2345,"sp":5.39},{"date":"2025-02-06T16:00:00.000Z","stockId":2345,"sp":5.24},{"date":"2025-02-05T16:00:00.000Z","stockId":2345,"sp":5.23},{"date":"2025-02-04T16:00:00.000Z","stockId":2345,"sp":5.24},{"date":"2025-01-26T16:00:00.000Z","stockId":2345,"sp":5.13},{"date":"2025-01-23T16:00:00.000Z","stockId":2345,"sp":5.13},{"date":"2025-01-22T16:00:00.000Z","stockId":2345,"sp":5.04},{"date":"2025-01-21T16:00:00.000Z","stockId":2345,"sp":5.02},{"date":"2025-01-20T16:00:00.000Z","stockId":2345,"sp":5.09},{"date":"2025-01-19T16:00:00.000Z","stockId":2345,"sp":5.14},{"date":"2025-01-16T16:00:00.000Z","stockId":2345,"sp":5.04},{"date":"2025-01-15T16:00:00.000Z","stockId":2345,"sp":5.15},{"date":"2025-01-14T16:00:00.000Z","stockId":2345,"sp":5.03},{"date":"2025-01-13T16:00:00.000Z","stockId":2345,"sp":4.98},{"date":"2025-01-12T16:00:00.000Z","stockId":2345,"sp":4.75},{"date":"2025-01-09T16:00:00.000Z","stockId":2345,"sp":4.87},{"date":"2025-01-08T16:00:00.000Z","stockId":2345,"sp":5.19},{"date":"2025-01-07T16:00:00.000Z","stockId":2345,"sp":5.32},{"date":"2025-01-06T16:00:00.000Z","stockId":2345,"sp":5.43},{"date":"2025-01-05T16:00:00.000Z","stockId":2345,"sp":5.44},{"date":"2025-01-02T16:00:00.000Z","stockId":2345,"sp":5.62},{"date":"2025-01-01T16:00:00.000Z","stockId":2345,"sp":6.13},{"date":"2024-12-30T16:00:00.000Z","stockId":2345,"sp":5.81},{"date":"2024-12-29T16:00:00.000Z","stockId":2345,"sp":5.44},{"date":"2024-12-26T16:00:00.000Z","stockId":2345,"sp":5.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2345,"sp":5.59},{"date":"2024-12-24T16:00:00.000Z","stockId":2345,"sp":5.52},{"date":"2024-12-23T16:00:00.000Z","stockId":2345,"sp":5.39},{"date":"2024-12-22T16:00:00.000Z","stockId":2345,"sp":5.24},{"date":"2024-12-19T16:00:00.000Z","stockId":2345,"sp":5.56},{"date":"2024-12-18T16:00:00.000Z","stockId":2345,"sp":5.5},{"date":"2024-12-17T16:00:00.000Z","stockId":2345,"sp":5.51},{"date":"2024-12-16T16:00:00.000Z","stockId":2345,"sp":5.57},{"date":"2024-12-15T16:00:00.000Z","stockId":2345,"sp":5.87},{"date":"2024-12-12T16:00:00.000Z","stockId":2345,"sp":5.88},{"date":"2024-12-11T16:00:00.000Z","stockId":2345,"sp":5.99},{"date":"2024-12-10T16:00:00.000Z","stockId":2345,"sp":5.94},{"date":"2024-12-09T16:00:00.000Z","stockId":2345,"sp":5.77},{"date":"2024-12-08T16:00:00.000Z","stockId":2345,"sp":5.67},{"date":"2024-12-05T16:00:00.000Z","stockId":2345,"sp":5.81},{"date":"2024-12-04T16:00:00.000Z","stockId":2345,"sp":5.76},{"date":"2024-12-03T16:00:00.000Z","stockId":2345,"sp":5.43},{"date":"2024-12-02T16:00:00.000Z","stockId":2345,"sp":5.61},{"date":"2024-12-01T16:00:00.000Z","stockId":2345,"sp":5.74},{"date":"2024-11-28T16:00:00.000Z","stockId":2345,"sp":5.66},{"date":"2024-11-27T16:00:00.000Z","stockId":2345,"sp":5.48},{"date":"2024-11-26T16:00:00.000Z","stockId":2345,"sp":5.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2345,"sp":5.45},{"date":"2024-11-24T16:00:00.000Z","stockId":2345,"sp":5.13},{"date":"2024-11-21T16:00:00.000Z","stockId":2345,"sp":5.05},{"date":"2024-11-20T16:00:00.000Z","stockId":2345,"sp":5.2},{"date":"2024-11-19T16:00:00.000Z","stockId":2345,"sp":5.27},{"date":"2024-11-18T16:00:00.000Z","stockId":2345,"sp":5.25},{"date":"2024-11-17T16:00:00.000Z","stockId":2345,"sp":5.09},{"date":"2024-11-14T16:00:00.000Z","stockId":2345,"sp":4.99},{"date":"2024-11-13T16:00:00.000Z","stockId":2345,"sp":5.04},{"date":"2024-11-12T16:00:00.000Z","stockId":2345,"sp":5.14},{"date":"2024-11-11T16:00:00.000Z","stockId":2345,"sp":5.12},{"date":"2024-11-10T16:00:00.000Z","stockId":2345,"sp":5.13},{"date":"2024-11-07T16:00:00.000Z","stockId":2345,"sp":5.1},{"date":"2024-11-06T16:00:00.000Z","stockId":2345,"sp":5.18},{"date":"2024-11-05T16:00:00.000Z","stockId":2345,"sp":5.02},{"date":"2024-11-04T16:00:00.000Z","stockId":2345,"sp":4.95},{"date":"2024-11-03T16:00:00.000Z","stockId":2345,"sp":4.86},{"date":"2024-10-31T16:00:00.000Z","stockId":2345,"sp":4.83},{"date":"2024-10-30T16:00:00.000Z","stockId":2345,"sp":4.94},{"date":"2024-10-29T16:00:00.000Z","stockId":2345,"sp":4.93},{"date":"2024-10-28T16:00:00.000Z","stockId":2345,"sp":5.03},{"date":"2024-10-27T16:00:00.000Z","stockId":2345,"sp":5.16},{"date":"2024-10-24T16:00:00.000Z","stockId":2345,"sp":5.05},{"date":"2024-10-23T16:00:00.000Z","stockId":2345,"sp":5},{"date":"2024-10-22T16:00:00.000Z","stockId":2345,"sp":5.12},{"date":"2024-10-21T16:00:00.000Z","stockId":2345,"sp":5.1},{"date":"2024-10-20T16:00:00.000Z","stockId":2345,"sp":4.98},{"date":"2024-10-17T16:00:00.000Z","stockId":2345,"sp":4.98},{"date":"2024-10-16T16:00:00.000Z","stockId":2345,"sp":4.92},{"date":"2024-10-15T16:00:00.000Z","stockId":2345,"sp":5},{"date":"2024-10-14T16:00:00.000Z","stockId":2345,"sp":5},{"date":"2024-10-13T16:00:00.000Z","stockId":2345,"sp":5.1},{"date":"2024-10-10T16:00:00.000Z","stockId":2345,"sp":5.05},{"date":"2024-10-09T16:00:00.000Z","stockId":2345,"sp":5.2},{"date":"2024-10-08T16:00:00.000Z","stockId":2345,"sp":5.13},{"date":"2024-10-07T16:00:00.000Z","stockId":2345,"sp":5.66},{"date":"2024-09-29T16:00:00.000Z","stockId":2345,"sp":5.6},{"date":"2024-09-26T16:00:00.000Z","stockId":2345,"sp":5.1},{"date":"2024-09-25T16:00:00.000Z","stockId":2345,"sp":4.85},{"date":"2024-09-24T16:00:00.000Z","stockId":2345,"sp":4.59},{"date":"2024-09-23T16:00:00.000Z","stockId":2345,"sp":4.53},{"date":"2024-09-22T16:00:00.000Z","stockId":2345,"sp":4.36},{"date":"2024-09-19T16:00:00.000Z","stockId":2345,"sp":4.47},{"date":"2024-09-18T16:00:00.000Z","stockId":2345,"sp":4.51},{"date":"2024-09-17T16:00:00.000Z","stockId":2345,"sp":4.37},{"date":"2024-09-12T16:00:00.000Z","stockId":2345,"sp":4.42},{"date":"2024-09-11T16:00:00.000Z","stockId":2345,"sp":4.49},{"date":"2024-09-10T16:00:00.000Z","stockId":2345,"sp":4.53},{"date":"2024-09-09T16:00:00.000Z","stockId":2345,"sp":4.55},{"date":"2024-09-08T16:00:00.000Z","stockId":2345,"sp":4.55},{"date":"2024-09-05T16:00:00.000Z","stockId":2345,"sp":4.55},{"date":"2024-09-04T16:00:00.000Z","stockId":2345,"sp":4.62},{"date":"2024-09-03T16:00:00.000Z","stockId":2345,"sp":4.6},{"date":"2024-09-02T16:00:00.000Z","stockId":2345,"sp":4.53},{"date":"2024-09-01T16:00:00.000Z","stockId":2345,"sp":4.38},{"date":"2024-08-29T16:00:00.000Z","stockId":2345,"sp":4.48},{"date":"2024-08-28T16:00:00.000Z","stockId":2345,"sp":4.47},{"date":"2024-08-27T16:00:00.000Z","stockId":2345,"sp":4.48},{"date":"2024-08-26T16:00:00.000Z","stockId":2345,"sp":4.07},{"date":"2024-08-25T16:00:00.000Z","stockId":2345,"sp":4.12},{"date":"2024-08-22T16:00:00.000Z","stockId":2345,"sp":4.09},{"date":"2024-08-21T16:00:00.000Z","stockId":2345,"sp":4.12},{"date":"2024-08-20T16:00:00.000Z","stockId":2345,"sp":4.16},{"date":"2024-08-19T16:00:00.000Z","stockId":2345,"sp":4.15},{"date":"2024-08-18T16:00:00.000Z","stockId":2345,"sp":4.28},{"date":"2024-08-15T16:00:00.000Z","stockId":2345,"sp":4.2},{"date":"2024-08-14T16:00:00.000Z","stockId":2345,"sp":4.28},{"date":"2024-08-13T16:00:00.000Z","stockId":2345,"sp":4.26},{"date":"2024-08-12T16:00:00.000Z","stockId":2345,"sp":4.35},{"date":"2024-08-11T16:00:00.000Z","stockId":2345,"sp":4.36},{"date":"2024-08-08T16:00:00.000Z","stockId":2345,"sp":4.41},{"date":"2024-08-07T16:00:00.000Z","stockId":2345,"sp":4.44},{"date":"2024-08-06T16:00:00.000Z","stockId":2345,"sp":4.35},{"date":"2024-08-05T16:00:00.000Z","stockId":2345,"sp":4.4},{"date":"2024-08-04T16:00:00.000Z","stockId":2345,"sp":4.32},{"date":"2024-08-01T16:00:00.000Z","stockId":2345,"sp":4.35},{"date":"2024-07-31T16:00:00.000Z","stockId":2345,"sp":4.35},{"date":"2024-07-30T16:00:00.000Z","stockId":2345,"sp":4.44},{"date":"2024-07-29T16:00:00.000Z","stockId":2345,"sp":4.26},{"date":"2024-07-28T16:00:00.000Z","stockId":2345,"sp":4.22},{"date":"2024-07-25T16:00:00.000Z","stockId":2345,"sp":4.18},{"date":"2024-07-24T16:00:00.000Z","stockId":2345,"sp":4.07},{"date":"2024-07-23T16:00:00.000Z","stockId":2345,"sp":4.09},{"date":"2024-07-22T16:00:00.000Z","stockId":2345,"sp":4.18},{"date":"2024-07-21T16:00:00.000Z","stockId":2345,"sp":4.3},{"date":"2024-07-18T16:00:00.000Z","stockId":2345,"sp":4.34},{"date":"2024-07-17T16:00:00.000Z","stockId":2345,"sp":4.45},{"date":"2024-07-16T16:00:00.000Z","stockId":2345,"sp":4.48},{"date":"2024-07-15T16:00:00.000Z","stockId":2345,"sp":4.44},{"date":"2024-07-14T16:00:00.000Z","stockId":2345,"sp":4.47},{"date":"2024-07-11T16:00:00.000Z","stockId":2345,"sp":4.55},{"date":"2024-07-10T16:00:00.000Z","stockId":2345,"sp":4.6},{"date":"2024-07-09T16:00:00.000Z","stockId":2345,"sp":4.47},{"date":"2024-07-08T16:00:00.000Z","stockId":2345,"sp":4.55},{"date":"2024-07-07T16:00:00.000Z","stockId":2345,"sp":4.6},{"date":"2024-07-04T16:00:00.000Z","stockId":2345,"sp":4.75},{"date":"2024-07-03T16:00:00.000Z","stockId":2345,"sp":4.65},{"date":"2024-07-02T16:00:00.000Z","stockId":2345,"sp":4.77},{"date":"2024-07-01T16:00:00.000Z","stockId":2345,"sp":4.83},{"date":"2024-06-30T16:00:00.000Z","stockId":2345,"sp":4.82},{"date":"2024-06-27T16:00:00.000Z","stockId":2345,"sp":4.72},{"date":"2024-06-26T16:00:00.000Z","stockId":2345,"sp":4.76},{"sp":4.93,"stockId":2345,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.91,"stockId":2345,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.89,"stockId":2345,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.03,"stockId":2345,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.01,"stockId":2345,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.11,"stockId":2345,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.13,"stockId":2345,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.11,"stockId":2345,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.24,"stockId":2345,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.3,"stockId":2345,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.5,"stockId":2345,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.45,"stockId":2345,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.46,"stockId":2345,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.33,"stockId":2345,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.81,"stockId":2345,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.82,"stockId":2345,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.74,"stockId":2345,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.8,"stockId":2345,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.8,"stockId":2345,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.9,"stockId":2345,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.79,"stockId":2345,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.84,"stockId":2345,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.76,"stockId":2345,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.8,"stockId":2345,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.98,"stockId":2345,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.01,"stockId":2345,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.13,"stockId":2345,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.96,"stockId":2345,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.95,"stockId":2345,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.03,"stockId":2345,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.02,"stockId":2345,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.88,"stockId":2345,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2345,"sp":6.02},{"date":"2024-05-08T16:00:00.000Z","stockId":2345,"sp":6},{"date":"2024-05-07T16:00:00.000Z","stockId":2345,"sp":5.97},{"date":"2024-05-06T16:00:00.000Z","stockId":2345,"sp":6.12},{"date":"2024-05-05T16:00:00.000Z","stockId":2345,"sp":6.19},{"date":"2024-04-29T16:00:00.000Z","stockId":2345,"sp":6.21},{"date":"2024-04-28T16:00:00.000Z","stockId":2345,"sp":6.23},{"date":"2024-04-25T16:00:00.000Z","stockId":2345,"sp":6.15},{"date":"2024-04-24T16:00:00.000Z","stockId":2345,"sp":6.13},{"date":"2024-04-23T16:00:00.000Z","stockId":2345,"sp":6.12},{"date":"2024-04-22T16:00:00.000Z","stockId":2345,"sp":6.08},{"date":"2024-04-21T16:00:00.000Z","stockId":2345,"sp":6.22},{"date":"2024-04-18T16:00:00.000Z","stockId":2345,"sp":6.46},{"date":"2024-04-17T16:00:00.000Z","stockId":2345,"sp":6.23},{"date":"2024-04-16T16:00:00.000Z","stockId":2345,"sp":6.33},{"date":"2024-04-15T16:00:00.000Z","stockId":2345,"sp":6.16},{"date":"2024-04-14T16:00:00.000Z","stockId":2345,"sp":6.7},{"date":"2024-04-11T16:00:00.000Z","stockId":2345,"sp":7.24},{"date":"2024-04-10T16:00:00.000Z","stockId":2345,"sp":6.84},{"date":"2024-04-09T16:00:00.000Z","stockId":2345,"sp":6.96},{"date":"2024-04-08T16:00:00.000Z","stockId":2345,"sp":6.86},{"date":"2024-04-07T16:00:00.000Z","stockId":2345,"sp":6.9},{"date":"2024-04-02T16:00:00.000Z","stockId":2345,"sp":6.87},{"date":"2024-04-01T16:00:00.000Z","stockId":2345,"sp":6.63},{"date":"2024-03-31T16:00:00.000Z","stockId":2345,"sp":6.68},{"date":"2024-03-28T16:00:00.000Z","stockId":2345,"sp":6.69},{"date":"2024-03-27T16:00:00.000Z","stockId":2345,"sp":6.36},{"date":"2024-03-26T16:00:00.000Z","stockId":2345,"sp":6.36},{"date":"2024-03-25T16:00:00.000Z","stockId":2345,"sp":6.4},{"date":"2024-03-24T16:00:00.000Z","stockId":2345,"sp":6.41},{"date":"2024-03-21T16:00:00.000Z","stockId":2345,"sp":6.46},{"date":"2024-03-20T16:00:00.000Z","stockId":2345,"sp":6.67},{"date":"2024-03-19T16:00:00.000Z","stockId":2345,"sp":6.55},{"date":"2024-03-18T16:00:00.000Z","stockId":2345,"sp":6.52},{"date":"2024-03-17T16:00:00.000Z","stockId":2345,"sp":6.63},{"date":"2024-03-14T16:00:00.000Z","stockId":2345,"sp":6.71},{"date":"2024-03-13T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2024-03-12T16:00:00.000Z","stockId":2345,"sp":6.49},{"date":"2024-03-11T16:00:00.000Z","stockId":2345,"sp":6.57},{"date":"2024-03-10T16:00:00.000Z","stockId":2345,"sp":6.49},{"date":"2024-03-07T16:00:00.000Z","stockId":2345,"sp":6.29},{"date":"2024-03-06T16:00:00.000Z","stockId":2345,"sp":6.28},{"date":"2024-03-05T16:00:00.000Z","stockId":2345,"sp":6.16},{"date":"2024-03-04T16:00:00.000Z","stockId":2345,"sp":6.12},{"date":"2024-03-03T16:00:00.000Z","stockId":2345,"sp":6.18},{"date":"2024-02-29T16:00:00.000Z","stockId":2345,"sp":6.12},{"date":"2024-02-28T16:00:00.000Z","stockId":2345,"sp":6.13},{"date":"2024-02-27T16:00:00.000Z","stockId":2345,"sp":6.05},{"date":"2024-02-26T16:00:00.000Z","stockId":2345,"sp":6.4},{"date":"2024-02-25T16:00:00.000Z","stockId":2345,"sp":6.27},{"date":"2024-02-22T16:00:00.000Z","stockId":2345,"sp":6.27},{"date":"2024-02-21T16:00:00.000Z","stockId":2345,"sp":6.26},{"date":"2024-02-20T16:00:00.000Z","stockId":2345,"sp":6.4},{"date":"2024-02-19T16:00:00.000Z","stockId":2345,"sp":6.5},{"date":"2024-02-18T16:00:00.000Z","stockId":2345,"sp":6.53},{"date":"2024-02-07T16:00:00.000Z","stockId":2345,"sp":6.25},{"date":"2024-02-06T16:00:00.000Z","stockId":2345,"sp":5.94},{"date":"2024-02-05T16:00:00.000Z","stockId":2345,"sp":6},{"date":"2024-02-04T16:00:00.000Z","stockId":2345,"sp":5.51},{"date":"2024-02-01T16:00:00.000Z","stockId":2345,"sp":5.92},{"date":"2024-01-31T16:00:00.000Z","stockId":2345,"sp":6.06},{"date":"2024-01-30T16:00:00.000Z","stockId":2345,"sp":6.21},{"date":"2024-01-29T16:00:00.000Z","stockId":2345,"sp":6.48},{"date":"2024-01-28T16:00:00.000Z","stockId":2345,"sp":6.82},{"date":"2024-01-25T16:00:00.000Z","stockId":2345,"sp":6.79},{"date":"2024-01-24T16:00:00.000Z","stockId":2345,"sp":7.01},{"date":"2024-01-23T16:00:00.000Z","stockId":2345,"sp":6.88},{"date":"2024-01-22T16:00:00.000Z","stockId":2345,"sp":6.76},{"date":"2024-01-21T16:00:00.000Z","stockId":2345,"sp":6.8},{"date":"2024-01-18T16:00:00.000Z","stockId":2345,"sp":7.16},{"date":"2024-01-17T16:00:00.000Z","stockId":2345,"sp":7.08},{"date":"2024-01-16T16:00:00.000Z","stockId":2345,"sp":7.18},{"date":"2024-01-15T16:00:00.000Z","stockId":2345,"sp":7.3},{"date":"2024-01-14T16:00:00.000Z","stockId":2345,"sp":7.37},{"date":"2024-01-11T16:00:00.000Z","stockId":2345,"sp":7.13},{"date":"2024-01-10T16:00:00.000Z","stockId":2345,"sp":7},{"date":"2024-01-09T16:00:00.000Z","stockId":2345,"sp":6.86},{"date":"2024-01-08T16:00:00.000Z","stockId":2345,"sp":6.82},{"date":"2024-01-07T16:00:00.000Z","stockId":2345,"sp":6.57},{"date":"2024-01-04T16:00:00.000Z","stockId":2345,"sp":6.78},{"date":"2024-01-03T16:00:00.000Z","stockId":2345,"sp":6.73},{"date":"2024-01-02T16:00:00.000Z","stockId":2345,"sp":6.71},{"date":"2024-01-01T16:00:00.000Z","stockId":2345,"sp":6.82},{"date":"2023-12-28T16:00:00.000Z","stockId":2345,"sp":6.81},{"date":"2023-12-27T16:00:00.000Z","stockId":2345,"sp":6.74},{"date":"2023-12-26T16:00:00.000Z","stockId":2345,"sp":6.65},{"date":"2023-12-25T16:00:00.000Z","stockId":2345,"sp":6.57},{"date":"2023-12-24T16:00:00.000Z","stockId":2345,"sp":6.58},{"date":"2023-12-21T16:00:00.000Z","stockId":2345,"sp":6.54},{"date":"2023-12-20T16:00:00.000Z","stockId":2345,"sp":6.68},{"date":"2023-12-19T16:00:00.000Z","stockId":2345,"sp":6.64},{"date":"2023-12-18T16:00:00.000Z","stockId":2345,"sp":6.69},{"date":"2023-12-17T16:00:00.000Z","stockId":2345,"sp":6.69},{"date":"2023-12-14T16:00:00.000Z","stockId":2345,"sp":6.68},{"date":"2023-12-13T16:00:00.000Z","stockId":2345,"sp":6.67},{"date":"2023-12-12T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2345,"sp":6.66},{"date":"2023-12-10T16:00:00.000Z","stockId":2345,"sp":6.51},{"date":"2023-12-07T16:00:00.000Z","stockId":2345,"sp":6.5},{"date":"2023-12-06T16:00:00.000Z","stockId":2345,"sp":6.69},{"date":"2023-12-05T16:00:00.000Z","stockId":2345,"sp":6.66},{"date":"2023-12-04T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2023-12-03T16:00:00.000Z","stockId":2345,"sp":6.66},{"date":"2023-11-30T16:00:00.000Z","stockId":2345,"sp":6.53},{"date":"2023-11-29T16:00:00.000Z","stockId":2345,"sp":6.44},{"date":"2023-11-28T16:00:00.000Z","stockId":2345,"sp":6.46},{"date":"2023-11-27T16:00:00.000Z","stockId":2345,"sp":6.35},{"date":"2023-11-26T16:00:00.000Z","stockId":2345,"sp":6.25},{"date":"2023-11-23T16:00:00.000Z","stockId":2345,"sp":6.26},{"date":"2023-11-22T16:00:00.000Z","stockId":2345,"sp":6.29},{"date":"2023-11-21T16:00:00.000Z","stockId":2345,"sp":6.3},{"date":"2023-11-20T16:00:00.000Z","stockId":2345,"sp":6.28},{"date":"2023-11-19T16:00:00.000Z","stockId":2345,"sp":6.36},{"date":"2023-11-16T16:00:00.000Z","stockId":2345,"sp":6.43},{"date":"2023-11-15T16:00:00.000Z","stockId":2345,"sp":6.3},{"date":"2023-11-14T16:00:00.000Z","stockId":2345,"sp":6.27},{"date":"2023-11-13T16:00:00.000Z","stockId":2345,"sp":6.19},{"date":"2023-11-12T16:00:00.000Z","stockId":2345,"sp":6.22},{"date":"2023-11-09T16:00:00.000Z","stockId":2345,"sp":6.17},{"date":"2023-11-08T16:00:00.000Z","stockId":2345,"sp":6.26},{"date":"2023-11-07T16:00:00.000Z","stockId":2345,"sp":6.31},{"date":"2023-11-06T16:00:00.000Z","stockId":2345,"sp":6.38},{"date":"2023-11-05T16:00:00.000Z","stockId":2345,"sp":6.43},{"date":"2023-11-02T16:00:00.000Z","stockId":2345,"sp":6.35},{"date":"2023-11-01T16:00:00.000Z","stockId":2345,"sp":6.32},{"date":"2023-10-31T16:00:00.000Z","stockId":2345,"sp":6.39},{"date":"2023-10-30T16:00:00.000Z","stockId":2345,"sp":6.44},{"date":"2023-10-29T16:00:00.000Z","stockId":2345,"sp":6.48},{"date":"2023-10-26T16:00:00.000Z","stockId":2345,"sp":6.57},{"date":"2023-10-25T16:00:00.000Z","stockId":2345,"sp":5.97},{"date":"2023-10-24T16:00:00.000Z","stockId":2345,"sp":5.94},{"date":"2023-10-23T16:00:00.000Z","stockId":2345,"sp":5.89},{"date":"2023-10-22T16:00:00.000Z","stockId":2345,"sp":5.79},{"date":"2023-10-19T16:00:00.000Z","stockId":2345,"sp":5.96},{"date":"2023-10-18T16:00:00.000Z","stockId":2345,"sp":5.98},{"date":"2023-10-17T16:00:00.000Z","stockId":2345,"sp":6.07},{"date":"2023-10-16T16:00:00.000Z","stockId":2345,"sp":6.15},{"date":"2023-10-15T16:00:00.000Z","stockId":2345,"sp":6.19},{"date":"2023-10-12T16:00:00.000Z","stockId":2345,"sp":6.05},{"date":"2023-10-11T16:00:00.000Z","stockId":2345,"sp":6.18},{"date":"2023-10-10T16:00:00.000Z","stockId":2345,"sp":6.11},{"date":"2023-10-09T16:00:00.000Z","stockId":2345,"sp":6.13},{"date":"2023-10-08T16:00:00.000Z","stockId":2345,"sp":6.15},{"date":"2023-09-27T16:00:00.000Z","stockId":2345,"sp":6.65},{"date":"2023-09-26T16:00:00.000Z","stockId":2345,"sp":6.61},{"date":"2023-09-25T16:00:00.000Z","stockId":2345,"sp":6.62},{"date":"2023-09-24T16:00:00.000Z","stockId":2345,"sp":6.67},{"date":"2023-09-21T16:00:00.000Z","stockId":2345,"sp":6.58},{"date":"2023-09-20T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2023-09-19T16:00:00.000Z","stockId":2345,"sp":6.7},{"date":"2023-09-18T16:00:00.000Z","stockId":2345,"sp":6.75},{"date":"2023-09-17T16:00:00.000Z","stockId":2345,"sp":6.78},{"date":"2023-09-14T16:00:00.000Z","stockId":2345,"sp":6.77},{"date":"2023-09-13T16:00:00.000Z","stockId":2345,"sp":6.55},{"date":"2023-09-12T16:00:00.000Z","stockId":2345,"sp":6.32},{"date":"2023-09-11T16:00:00.000Z","stockId":2345,"sp":6.36},{"date":"2023-09-10T16:00:00.000Z","stockId":2345,"sp":6.44},{"date":"2023-09-07T16:00:00.000Z","stockId":2345,"sp":6.29},{"date":"2023-09-06T16:00:00.000Z","stockId":2345,"sp":6.3},{"date":"2023-09-05T16:00:00.000Z","stockId":2345,"sp":6.4},{"date":"2023-09-04T16:00:00.000Z","stockId":2345,"sp":6.53},{"date":"2023-09-03T16:00:00.000Z","stockId":2345,"sp":6.64},{"date":"2023-08-31T16:00:00.000Z","stockId":2345,"sp":6.38},{"date":"2023-08-30T16:00:00.000Z","stockId":2345,"sp":6.21},{"date":"2023-08-29T16:00:00.000Z","stockId":2345,"sp":6.23},{"date":"2023-08-28T16:00:00.000Z","stockId":2345,"sp":6.11},{"date":"2023-08-27T16:00:00.000Z","stockId":2345,"sp":5.97},{"date":"2023-08-24T16:00:00.000Z","stockId":2345,"sp":6.15},{"date":"2023-08-23T16:00:00.000Z","stockId":2345,"sp":6.36},{"date":"2023-08-22T16:00:00.000Z","stockId":2345,"sp":5.91},{"date":"2023-08-21T16:00:00.000Z","stockId":2345,"sp":5.96},{"date":"2023-08-20T16:00:00.000Z","stockId":2345,"sp":5.96},{"date":"2023-08-17T16:00:00.000Z","stockId":2345,"sp":5.97},{"date":"2023-08-16T16:00:00.000Z","stockId":2345,"sp":6.14},{"date":"2023-08-15T16:00:00.000Z","stockId":2345,"sp":6.02},{"date":"2023-08-14T16:00:00.000Z","stockId":2345,"sp":6.15},{"date":"2023-08-13T16:00:00.000Z","stockId":2345,"sp":6.16},{"date":"2023-08-10T16:00:00.000Z","stockId":2345,"sp":6.2},{"date":"2023-08-09T16:00:00.000Z","stockId":2345,"sp":6.41},{"date":"2023-08-08T16:00:00.000Z","stockId":2345,"sp":6.41},{"date":"2023-08-07T16:00:00.000Z","stockId":2345,"sp":6.6},{"date":"2023-08-06T16:00:00.000Z","stockId":2345,"sp":6.44},{"date":"2023-08-03T16:00:00.000Z","stockId":2345,"sp":6.59},{"date":"2023-08-02T16:00:00.000Z","stockId":2345,"sp":6.72},{"date":"2023-08-01T16:00:00.000Z","stockId":2345,"sp":6.86},{"date":"2023-07-31T16:00:00.000Z","stockId":2345,"sp":7},{"date":"2023-07-30T16:00:00.000Z","stockId":2345,"sp":7},{"date":"2023-07-27T16:00:00.000Z","stockId":2345,"sp":6.97},{"date":"2023-07-26T16:00:00.000Z","stockId":2345,"sp":6.87},{"date":"2023-07-25T16:00:00.000Z","stockId":2345,"sp":6.82},{"date":"2023-07-24T16:00:00.000Z","stockId":2345,"sp":6.83},{"date":"2023-07-23T16:00:00.000Z","stockId":2345,"sp":6.74},{"date":"2023-07-20T16:00:00.000Z","stockId":2345,"sp":6.8}],"dateFlag":"day"}