window.pageData = {"stock":{"_id":2348,"stockCode":"002348","exchange":"sz","market":"a","stockType":"company","followedNum":155,"ipoDate":"2010-02-02T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":19,"fsTableType":"non_financial","tickerId":2348,"memoNum":6,"establishDate":"1989-10-13T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"高乐股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"glgf","mutualMarkets":["ha"],"actualControllerTypes":["natural_person"],"actualControllerName":"王帆","blockDealDate":"2026-07-07T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-17T19:10:31.108Z"}],"latestLiftedDate":"2027-05-21T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000360305,"stockCode":"360305","name":"文娱用品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":45.45618674747195},"pb":{"mcw":2.501527827438037},"ps_ttm":{"mcw":1.4748561520629262},"dyr":{"mcw":0.017218581542593498}},"staticDividendYieldRatio":0.01728416608647436},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000402,"stockCode":"C0402","exchange":"sz","stockType":"industry","source":"cni","tickerId":402,"name":"耐用消费品"},{"_id":2000000040203,"stockCode":"C040203","exchange":"sz","stockType":"industry","source":"cni","tickerId":40203,"name":"休闲设备与用品"}],"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":2010000360305,"stockCode":"360305","name":"文娱用品","stockType":"industry","exchange":"sw","tickerId":360305,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360500,"stockCode":"360500","name":"文娱用品","stockType":"industry","exchange":"sw_2021","tickerId":360500,"source":"sw_2021"},{"_id":2020000360502,"stockCode":"360502","name":"娱乐用品","stockType":"industry","exchange":"sw_2021","tickerId":360502,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00095},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.高乐股份.com","companyName":"广东高乐股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-15T16:00:00.000Z","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2100万元-3100万元。","maxProfit":-21000000,"maxProfitChangeRatio":0.2487,"minProfit":-31000000,"minProfitChangeRatio":-0.1091,"performanceType":"deficit","reason":"公司预计2026年半年度营业收入较上年同期增长，归属于上市公司股东的净利润持续亏损。公司营业收入较上年同期增长，主要因国内业务拓展力度持续加强玩具内销及相关业务增长所致。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2348,"type":"tr_dri","cagr_p_r_fs":0.07496769840792616,"cagr_p_r_fys":0.7391304347826075,"cagr_p_r_y1":1.5575447570332468,"cagr_p_r_y3":0.35947839247200397,"cagr_p_r_y5":0.3380075407525136,"p_r_fs":2.285410195673689,"cagr_p_r_d30":-0.20508744038155835,"cagr_p_r_d60":-0.3247805536799464,"cagr_p_r_d90":0.06269925611051974,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2010-02-02T16:00:00.000Z","cagr_p_r_y10":0.03354159747265162,"cagr_p_r_d14":-0.04942965779467712,"cagr_p_r_d7":-0.08925318761384338},"shnc":{"stockId":2348,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":24914,"shnc_d90":-0.22596079162394755,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":24914,"shnc_q1":-0.22596079162394755,"shnc_q2":-0.399546900607346,"shnc_q3":-0.5658674287307451,"shnc_y1":-0.5195912070960278,"shnc_y2":-0.21681179466222375},"ple":{"stockId":2348,"type":"ple","pc":1,"ps":36000000,"ps_mc":360000000,"ps_sc_r":0.0362,"ps_shbt10sh_r":0.08379015071848749,"last_data_date":"2026-07-09T16:00:00.000Z"},"mm_ha":{"stockId":2348,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":7844000,"mm_sha":82675760,"mm_sh_cap_r":0.008681475949059388,"spc":0.0415,"mm_sh_nba_q1":80989986.06494214,"mm_sh_nba_q2":80989986.06494214,"mm_sh_nba_q3":80989986.06494214,"mm_sh_nba_q4":80959066.52891487,"mm_sh_cap_rc_q1":0.00868059053590803,"mm_sh_cap_rc_q2":0.00868059053590803,"mm_sh_cap_rc_q3":0.00868059053590803,"mm_sh_cap_rc_q4":0.008671736404394456,"mm_sh_nbv_q1":7843200,"mm_sh_nbv_q2":7843200,"mm_sh_nbv_q3":7843200,"mm_sh_nbv_q4":7835200}},"priceMetrics":{"pe_ttm":-234.2587837266792,"d_pe_ttm":-161.78619769124847,"pb":15.954523931443719,"pb_wo_gw":15.954523931443719,"dyr":0,"mc":9931392000,"mc_om":9931392000,"sp":10,"spc":-0.0917,"ta":243922635,"to_r":0.025916485646807017,"cmc":9035329990,"ecmc":7046360580,"ecmc_psh":282827,"shn":24914},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2348,"sp":10},{"date":"2026-07-15T16:00:00.000Z","stockId":2348,"sp":11.01},{"date":"2026-07-14T16:00:00.000Z","stockId":2348,"sp":10.85},{"stockId":2348,"date":"2026-07-13T16:00:00.000Z","sp":11.2},{"stockId":2348,"date":"2026-07-12T16:00:00.000Z","sp":10.41},{"stockId":2348,"date":"2026-07-09T16:00:00.000Z","sp":10.98},{"date":"2026-07-08T16:00:00.000Z","stockId":2348,"sp":10.9},{"date":"2026-07-07T16:00:00.000Z","stockId":2348,"sp":10.99},{"date":"2026-07-06T16:00:00.000Z","stockId":2348,"sp":10.9},{"stockId":2348,"date":"2026-07-05T16:00:00.000Z","sp":10.67},{"date":"2026-07-02T16:00:00.000Z","stockId":2348,"sp":10.52},{"stockId":2348,"date":"2026-07-01T16:00:00.000Z","sp":10.75},{"date":"2026-06-30T16:00:00.000Z","stockId":2348,"sp":10.71},{"date":"2026-06-29T16:00:00.000Z","stockId":2348,"sp":10.54},{"date":"2026-06-28T16:00:00.000Z","stockId":2348,"sp":10.12},{"date":"2026-06-25T16:00:00.000Z","stockId":2348,"sp":10.51},{"date":"2026-06-24T16:00:00.000Z","stockId":2348,"sp":10.94},{"date":"2026-06-23T16:00:00.000Z","stockId":2348,"sp":11.12},{"stockId":2348,"date":"2026-06-22T16:00:00.000Z","sp":10.95},{"stockId":2348,"date":"2026-06-21T16:00:00.000Z","sp":11.56},{"date":"2026-06-17T16:00:00.000Z","stockId":2348,"sp":11.35},{"date":"2026-06-16T16:00:00.000Z","stockId":2348,"sp":12.58},{"date":"2026-06-15T16:00:00.000Z","stockId":2348,"sp":12.35},{"stockId":2348,"date":"2026-06-14T16:00:00.000Z","sp":12.43},{"stockId":2348,"date":"2026-06-11T16:00:00.000Z","sp":11.4},{"date":"2026-06-10T16:00:00.000Z","stockId":2348,"sp":11.9},{"date":"2026-06-09T16:00:00.000Z","stockId":2348,"sp":12.12},{"stockId":2348,"date":"2026-06-08T16:00:00.000Z","sp":12.76},{"stockId":2348,"date":"2026-06-07T16:00:00.000Z","sp":12.9},{"stockId":2348,"date":"2026-06-04T16:00:00.000Z","sp":13.37},{"date":"2026-06-03T16:00:00.000Z","stockId":2348,"sp":14.63},{"stockId":2348,"date":"2026-06-02T16:00:00.000Z","sp":15.29},{"stockId":2348,"date":"2026-06-01T16:00:00.000Z","sp":14.91},{"date":"2026-05-31T16:00:00.000Z","stockId":2348,"sp":14.7},{"date":"2026-05-28T16:00:00.000Z","stockId":2348,"sp":15.37},{"stockId":2348,"date":"2026-05-27T16:00:00.000Z","sp":14.63},{"date":"2026-05-26T16:00:00.000Z","stockId":2348,"sp":13.3},{"stockId":2348,"date":"2026-05-25T16:00:00.000Z","sp":12.91},{"stockId":2348,"date":"2026-05-24T16:00:00.000Z","sp":12.89},{"date":"2026-05-21T16:00:00.000Z","stockId":2348,"sp":12.98},{"date":"2026-05-20T16:00:00.000Z","stockId":2348,"sp":13.31},{"stockId":2348,"date":"2026-05-19T16:00:00.000Z","sp":13.76},{"date":"2026-05-18T16:00:00.000Z","stockId":2348,"sp":15.29},{"stockId":2348,"date":"2026-05-17T16:00:00.000Z","sp":14.81},{"date":"2026-05-14T16:00:00.000Z","stockId":2348,"sp":13.72},{"date":"2026-05-13T16:00:00.000Z","stockId":2348,"sp":12.47},{"stockId":2348,"date":"2026-05-12T16:00:00.000Z","sp":12.69},{"stockId":2348,"date":"2026-05-11T16:00:00.000Z","sp":12.72},{"date":"2026-05-10T16:00:00.000Z","stockId":2348,"sp":13.17},{"date":"2026-05-07T16:00:00.000Z","stockId":2348,"sp":12.37},{"date":"2026-05-06T16:00:00.000Z","stockId":2348,"sp":12.59},{"stockId":2348,"date":"2026-05-05T16:00:00.000Z","sp":11.85},{"stockId":2348,"date":"2026-04-29T16:00:00.000Z","sp":11.13},{"stockId":2348,"date":"2026-04-28T16:00:00.000Z","sp":10.59},{"stockId":2348,"date":"2026-04-27T16:00:00.000Z","sp":9.63},{"stockId":2348,"date":"2026-04-26T16:00:00.000Z","sp":9.92},{"date":"2026-04-23T16:00:00.000Z","stockId":2348,"sp":9.58},{"date":"2026-04-22T16:00:00.000Z","stockId":2348,"sp":9.92},{"stockId":2348,"date":"2026-04-21T16:00:00.000Z","sp":10.01},{"stockId":2348,"date":"2026-04-20T16:00:00.000Z","sp":9.97},{"date":"2026-04-19T16:00:00.000Z","stockId":2348,"sp":9.73},{"date":"2026-04-16T16:00:00.000Z","stockId":2348,"sp":9.41},{"stockId":2348,"date":"2026-04-15T16:00:00.000Z","sp":9.48},{"stockId":2348,"date":"2026-04-14T16:00:00.000Z","sp":9.38},{"stockId":2348,"date":"2026-04-13T16:00:00.000Z","sp":9.57},{"date":"2026-04-12T16:00:00.000Z","stockId":2348,"sp":9.24},{"stockId":2348,"date":"2026-04-09T16:00:00.000Z","sp":8.94},{"date":"2026-04-08T16:00:00.000Z","stockId":2348,"sp":9.21},{"stockId":2348,"date":"2026-04-07T16:00:00.000Z","sp":8.86},{"stockId":2348,"date":"2026-04-06T16:00:00.000Z","sp":8.05},{"date":"2026-04-02T16:00:00.000Z","stockId":2348,"sp":7.32},{"stockId":2348,"date":"2026-04-01T16:00:00.000Z","sp":7.5},{"date":"2026-03-31T16:00:00.000Z","stockId":2348,"sp":7.47},{"date":"2026-03-30T16:00:00.000Z","stockId":2348,"sp":7.41},{"date":"2026-03-29T16:00:00.000Z","stockId":2348,"sp":7.53},{"date":"2026-03-26T16:00:00.000Z","stockId":2348,"sp":7.42},{"stockId":2348,"date":"2026-03-25T16:00:00.000Z","sp":7.24},{"date":"2026-03-24T16:00:00.000Z","stockId":2348,"sp":7.51},{"date":"2026-03-23T16:00:00.000Z","stockId":2348,"sp":7.35},{"stockId":2348,"date":"2026-03-22T16:00:00.000Z","sp":7.08},{"date":"2026-03-19T16:00:00.000Z","stockId":2348,"sp":7.57},{"date":"2026-03-18T16:00:00.000Z","stockId":2348,"sp":7.91},{"date":"2026-03-17T16:00:00.000Z","stockId":2348,"sp":8.17},{"date":"2026-03-16T16:00:00.000Z","stockId":2348,"sp":8.33},{"stockId":2348,"date":"2026-03-15T16:00:00.000Z","sp":8.99},{"stockId":2348,"date":"2026-03-12T16:00:00.000Z","sp":8.71},{"stockId":2348,"date":"2026-03-11T16:00:00.000Z","sp":8.61},{"date":"2026-03-10T16:00:00.000Z","stockId":2348,"sp":8.89},{"stockId":2348,"date":"2026-03-09T16:00:00.000Z","sp":8.82},{"date":"2026-03-08T16:00:00.000Z","stockId":2348,"sp":8.61},{"stockId":2348,"date":"2026-03-05T16:00:00.000Z","sp":8.23},{"date":"2026-03-04T16:00:00.000Z","stockId":2348,"sp":8.15},{"stockId":2348,"date":"2026-03-03T16:00:00.000Z","sp":8.43},{"date":"2026-03-02T16:00:00.000Z","stockId":2348,"sp":7.88},{"stockId":2348,"date":"2026-03-01T16:00:00.000Z","sp":8.14},{"stockId":2348,"date":"2026-02-26T16:00:00.000Z","sp":8.08},{"stockId":2348,"date":"2026-02-25T16:00:00.000Z","sp":7.69},{"stockId":2348,"date":"2026-02-24T16:00:00.000Z","sp":7.57},{"stockId":2348,"date":"2026-02-23T16:00:00.000Z","sp":6.88},{"date":"2026-02-12T16:00:00.000Z","stockId":2348,"sp":6.57},{"stockId":2348,"date":"2026-02-11T16:00:00.000Z","sp":6.5},{"date":"2026-02-10T16:00:00.000Z","stockId":2348,"sp":6.38},{"date":"2026-02-09T16:00:00.000Z","stockId":2348,"sp":6.34},{"stockId":2348,"date":"2026-02-08T16:00:00.000Z","sp":6.25},{"stockId":2348,"date":"2026-02-05T16:00:00.000Z","sp":6.07},{"date":"2026-02-04T16:00:00.000Z","stockId":2348,"sp":6.05},{"date":"2026-02-03T16:00:00.000Z","stockId":2348,"sp":6.07},{"date":"2026-02-02T16:00:00.000Z","stockId":2348,"sp":6.1},{"date":"2026-02-01T16:00:00.000Z","stockId":2348,"sp":6.07},{"stockId":2348,"date":"2026-01-29T16:00:00.000Z","sp":6.04},{"date":"2026-01-28T16:00:00.000Z","stockId":2348,"sp":5.99},{"date":"2026-01-27T16:00:00.000Z","stockId":2348,"sp":6.15},{"stockId":2348,"date":"2026-01-26T16:00:00.000Z","sp":6.72},{"date":"2026-01-25T16:00:00.000Z","stockId":2348,"sp":6.45},{"stockId":2348,"date":"2026-01-22T16:00:00.000Z","sp":6.24},{"date":"2026-01-21T16:00:00.000Z","stockId":2348,"sp":6.19},{"stockId":2348,"date":"2026-01-20T16:00:00.000Z","sp":6.18},{"date":"2026-01-19T16:00:00.000Z","stockId":2348,"sp":6.02},{"stockId":2348,"date":"2026-01-18T16:00:00.000Z","sp":6.22},{"date":"2026-01-15T16:00:00.000Z","stockId":2348,"sp":6.11},{"stockId":2348,"date":"2026-01-14T16:00:00.000Z","sp":6.04},{"stockId":2348,"date":"2026-01-13T16:00:00.000Z","sp":6.08},{"stockId":2348,"date":"2026-01-12T16:00:00.000Z","sp":5.99},{"stockId":2348,"date":"2026-01-11T16:00:00.000Z","sp":6.11},{"date":"2026-01-08T16:00:00.000Z","stockId":2348,"sp":5.98},{"date":"2026-01-07T16:00:00.000Z","stockId":2348,"sp":5.87},{"date":"2026-01-06T16:00:00.000Z","stockId":2348,"sp":5.9},{"date":"2026-01-05T16:00:00.000Z","stockId":2348,"sp":5.9},{"date":"2026-01-04T16:00:00.000Z","stockId":2348,"sp":6.16},{"date":"2025-12-30T16:00:00.000Z","stockId":2348,"sp":5.75},{"date":"2025-12-29T16:00:00.000Z","stockId":2348,"sp":5.83},{"date":"2025-12-28T16:00:00.000Z","stockId":2348,"sp":5.85},{"date":"2025-12-25T16:00:00.000Z","stockId":2348,"sp":5.8},{"date":"2025-12-24T16:00:00.000Z","stockId":2348,"sp":5.8},{"date":"2025-12-23T16:00:00.000Z","stockId":2348,"sp":5.88},{"date":"2025-12-22T16:00:00.000Z","stockId":2348,"sp":5.78},{"date":"2025-12-21T16:00:00.000Z","stockId":2348,"sp":6.14},{"date":"2025-12-18T16:00:00.000Z","stockId":2348,"sp":6.36},{"date":"2025-12-17T16:00:00.000Z","stockId":2348,"sp":6.38},{"date":"2025-12-16T16:00:00.000Z","stockId":2348,"sp":6.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2348,"sp":6.52},{"date":"2025-12-14T16:00:00.000Z","stockId":2348,"sp":6.7},{"date":"2025-12-11T16:00:00.000Z","stockId":2348,"sp":6.63},{"date":"2025-12-10T16:00:00.000Z","stockId":2348,"sp":6.61},{"date":"2025-12-09T16:00:00.000Z","stockId":2348,"sp":6.31},{"date":"2025-12-08T16:00:00.000Z","stockId":2348,"sp":6.36},{"date":"2025-12-07T16:00:00.000Z","stockId":2348,"sp":6.77},{"date":"2025-12-04T16:00:00.000Z","stockId":2348,"sp":6.2},{"date":"2025-12-03T16:00:00.000Z","stockId":2348,"sp":6.4},{"date":"2025-12-02T16:00:00.000Z","stockId":2348,"sp":5.82},{"date":"2025-12-01T16:00:00.000Z","stockId":2348,"sp":5.29},{"date":"2025-11-23T16:00:00.000Z","stockId":2348,"sp":4.81},{"date":"2025-11-20T16:00:00.000Z","stockId":2348,"sp":4.37},{"date":"2025-11-19T16:00:00.000Z","stockId":2348,"sp":4.72},{"date":"2025-11-18T16:00:00.000Z","stockId":2348,"sp":4.69},{"date":"2025-11-17T16:00:00.000Z","stockId":2348,"sp":4.71},{"date":"2025-11-16T16:00:00.000Z","stockId":2348,"sp":4.66},{"date":"2025-11-13T16:00:00.000Z","stockId":2348,"sp":4.77},{"date":"2025-11-12T16:00:00.000Z","stockId":2348,"sp":4.85},{"date":"2025-11-11T16:00:00.000Z","stockId":2348,"sp":4.82},{"date":"2025-11-10T16:00:00.000Z","stockId":2348,"sp":4.72},{"date":"2025-11-09T16:00:00.000Z","stockId":2348,"sp":4.88},{"date":"2025-11-06T16:00:00.000Z","stockId":2348,"sp":4.7},{"date":"2025-11-05T16:00:00.000Z","stockId":2348,"sp":4.69},{"date":"2025-11-04T16:00:00.000Z","stockId":2348,"sp":4.74},{"date":"2025-11-03T16:00:00.000Z","stockId":2348,"sp":4.45},{"date":"2025-11-02T16:00:00.000Z","stockId":2348,"sp":4.39},{"date":"2025-10-30T16:00:00.000Z","stockId":2348,"sp":4.4},{"date":"2025-10-29T16:00:00.000Z","stockId":2348,"sp":4.27},{"date":"2025-10-28T16:00:00.000Z","stockId":2348,"sp":4.34},{"date":"2025-10-27T16:00:00.000Z","stockId":2348,"sp":4.39},{"date":"2025-10-26T16:00:00.000Z","stockId":2348,"sp":4.45},{"date":"2025-10-23T16:00:00.000Z","stockId":2348,"sp":4.23},{"date":"2025-10-22T16:00:00.000Z","stockId":2348,"sp":4.15},{"date":"2025-10-21T16:00:00.000Z","stockId":2348,"sp":4.28},{"date":"2025-10-20T16:00:00.000Z","stockId":2348,"sp":4.3},{"date":"2025-10-19T16:00:00.000Z","stockId":2348,"sp":4.22},{"date":"2025-10-16T16:00:00.000Z","stockId":2348,"sp":4.04},{"date":"2025-10-15T16:00:00.000Z","stockId":2348,"sp":4.08},{"date":"2025-10-14T16:00:00.000Z","stockId":2348,"sp":4.02},{"date":"2025-10-13T16:00:00.000Z","stockId":2348,"sp":4.01},{"date":"2025-10-12T16:00:00.000Z","stockId":2348,"sp":3.95},{"date":"2025-10-09T16:00:00.000Z","stockId":2348,"sp":3.97},{"date":"2025-10-08T16:00:00.000Z","stockId":2348,"sp":3.97},{"date":"2025-09-29T16:00:00.000Z","stockId":2348,"sp":3.88},{"date":"2025-09-28T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-09-25T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2025-09-24T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2025-09-23T16:00:00.000Z","stockId":2348,"sp":3.71},{"date":"2025-09-22T16:00:00.000Z","stockId":2348,"sp":3.68},{"date":"2025-09-21T16:00:00.000Z","stockId":2348,"sp":3.76},{"date":"2025-09-18T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2025-09-16T16:00:00.000Z","stockId":2348,"sp":4.01},{"date":"2025-09-15T16:00:00.000Z","stockId":2348,"sp":4.11},{"date":"2025-09-14T16:00:00.000Z","stockId":2348,"sp":3.99},{"date":"2025-09-11T16:00:00.000Z","stockId":2348,"sp":3.93},{"date":"2025-09-10T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2025-09-09T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2025-09-08T16:00:00.000Z","stockId":2348,"sp":3.93},{"date":"2025-09-07T16:00:00.000Z","stockId":2348,"sp":3.98},{"date":"2025-09-04T16:00:00.000Z","stockId":2348,"sp":3.93},{"date":"2025-09-03T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2025-09-02T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2025-09-01T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2025-08-31T16:00:00.000Z","stockId":2348,"sp":3.75},{"date":"2025-08-28T16:00:00.000Z","stockId":2348,"sp":3.73},{"date":"2025-08-27T16:00:00.000Z","stockId":2348,"sp":3.63},{"date":"2025-08-26T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2025-08-25T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2025-08-24T16:00:00.000Z","stockId":2348,"sp":3.78},{"date":"2025-08-21T16:00:00.000Z","stockId":2348,"sp":3.79},{"date":"2025-08-20T16:00:00.000Z","stockId":2348,"sp":3.75},{"date":"2025-08-19T16:00:00.000Z","stockId":2348,"sp":3.79},{"date":"2025-08-18T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2025-08-17T16:00:00.000Z","stockId":2348,"sp":3.75},{"date":"2025-08-14T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2025-08-13T16:00:00.000Z","stockId":2348,"sp":3.72},{"date":"2025-08-12T16:00:00.000Z","stockId":2348,"sp":3.8},{"date":"2025-08-11T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2025-08-10T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-08-07T16:00:00.000Z","stockId":2348,"sp":3.93},{"date":"2025-08-06T16:00:00.000Z","stockId":2348,"sp":3.92},{"date":"2025-08-05T16:00:00.000Z","stockId":2348,"sp":3.88},{"date":"2025-08-04T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2025-08-03T16:00:00.000Z","stockId":2348,"sp":3.76},{"date":"2025-07-31T16:00:00.000Z","stockId":2348,"sp":3.76},{"date":"2025-07-30T16:00:00.000Z","stockId":2348,"sp":3.8},{"date":"2025-07-29T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2025-07-28T16:00:00.000Z","stockId":2348,"sp":3.96},{"date":"2025-07-27T16:00:00.000Z","stockId":2348,"sp":4},{"date":"2025-07-24T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-07-23T16:00:00.000Z","stockId":2348,"sp":3.84},{"date":"2025-07-22T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2025-07-21T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2025-07-20T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-07-17T16:00:00.000Z","stockId":2348,"sp":3.84},{"date":"2025-07-16T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2025-07-15T16:00:00.000Z","stockId":2348,"sp":3.85},{"date":"2025-07-14T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2025-07-13T16:00:00.000Z","stockId":2348,"sp":3.85},{"date":"2025-07-10T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2025-07-09T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2025-07-08T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2025-07-07T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2025-07-06T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-07-03T16:00:00.000Z","stockId":2348,"sp":3.88},{"date":"2025-07-02T16:00:00.000Z","stockId":2348,"sp":3.96},{"date":"2025-07-01T16:00:00.000Z","stockId":2348,"sp":4.04},{"date":"2025-06-30T16:00:00.000Z","stockId":2348,"sp":4.12},{"date":"2025-06-29T16:00:00.000Z","stockId":2348,"sp":4.1},{"date":"2025-06-26T16:00:00.000Z","stockId":2348,"sp":3.97},{"date":"2025-06-25T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2025-06-24T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2025-06-23T16:00:00.000Z","stockId":2348,"sp":3.98},{"date":"2025-06-22T16:00:00.000Z","stockId":2348,"sp":3.96},{"date":"2025-06-19T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2025-06-18T16:00:00.000Z","stockId":2348,"sp":4.24},{"date":"2025-06-17T16:00:00.000Z","stockId":2348,"sp":4.18},{"date":"2025-06-16T16:00:00.000Z","stockId":2348,"sp":4.51},{"date":"2025-06-15T16:00:00.000Z","stockId":2348,"sp":4.26},{"date":"2025-06-12T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-06-11T16:00:00.000Z","stockId":2348,"sp":4.3},{"date":"2025-06-10T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2025-06-09T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2025-06-08T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2025-06-05T16:00:00.000Z","stockId":2348,"sp":3.64},{"date":"2025-06-04T16:00:00.000Z","stockId":2348,"sp":3.67},{"date":"2025-06-03T16:00:00.000Z","stockId":2348,"sp":3.73},{"date":"2025-06-02T16:00:00.000Z","stockId":2348,"sp":3.68},{"date":"2025-05-29T16:00:00.000Z","stockId":2348,"sp":3.59},{"date":"2025-05-28T16:00:00.000Z","stockId":2348,"sp":3.64},{"date":"2025-05-27T16:00:00.000Z","stockId":2348,"sp":3.66},{"date":"2025-05-26T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2025-05-25T16:00:00.000Z","stockId":2348,"sp":3.6},{"date":"2025-05-22T16:00:00.000Z","stockId":2348,"sp":3.47},{"date":"2025-05-21T16:00:00.000Z","stockId":2348,"sp":3.59},{"date":"2025-05-20T16:00:00.000Z","stockId":2348,"sp":3.64},{"date":"2025-05-19T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2025-05-18T16:00:00.000Z","stockId":2348,"sp":3.5},{"date":"2025-05-15T16:00:00.000Z","stockId":2348,"sp":3.44},{"date":"2025-05-14T16:00:00.000Z","stockId":2348,"sp":3.45},{"date":"2025-05-13T16:00:00.000Z","stockId":2348,"sp":3.51},{"date":"2025-05-12T16:00:00.000Z","stockId":2348,"sp":3.53},{"date":"2025-05-11T16:00:00.000Z","stockId":2348,"sp":3.47},{"date":"2025-05-08T16:00:00.000Z","stockId":2348,"sp":3.41},{"date":"2025-05-07T16:00:00.000Z","stockId":2348,"sp":3.44},{"date":"2025-05-06T16:00:00.000Z","stockId":2348,"sp":3.36},{"date":"2025-05-05T16:00:00.000Z","stockId":2348,"sp":3.33},{"date":"2025-04-29T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2025-04-28T16:00:00.000Z","stockId":2348,"sp":3.15},{"date":"2025-04-27T16:00:00.000Z","stockId":2348,"sp":3.23},{"date":"2025-04-24T16:00:00.000Z","stockId":2348,"sp":3.12},{"date":"2025-04-23T16:00:00.000Z","stockId":2348,"sp":3.19},{"date":"2025-04-22T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2025-04-21T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2025-04-20T16:00:00.000Z","stockId":2348,"sp":3.27},{"date":"2025-04-17T16:00:00.000Z","stockId":2348,"sp":3.21},{"date":"2025-04-16T16:00:00.000Z","stockId":2348,"sp":3.19},{"date":"2025-04-15T16:00:00.000Z","stockId":2348,"sp":3.21},{"date":"2025-04-14T16:00:00.000Z","stockId":2348,"sp":3.28},{"date":"2025-04-13T16:00:00.000Z","stockId":2348,"sp":3.16},{"date":"2025-04-10T16:00:00.000Z","stockId":2348,"sp":3.06},{"date":"2025-04-09T16:00:00.000Z","stockId":2348,"sp":3.12},{"date":"2025-04-08T16:00:00.000Z","stockId":2348,"sp":2.93},{"date":"2025-04-07T16:00:00.000Z","stockId":2348,"sp":2.87},{"date":"2025-04-06T16:00:00.000Z","stockId":2348,"sp":2.92},{"date":"2025-04-02T16:00:00.000Z","stockId":2348,"sp":3.24},{"date":"2025-04-01T16:00:00.000Z","stockId":2348,"sp":3.3},{"date":"2025-03-31T16:00:00.000Z","stockId":2348,"sp":3.33},{"date":"2025-03-30T16:00:00.000Z","stockId":2348,"sp":3.34},{"date":"2025-03-27T16:00:00.000Z","stockId":2348,"sp":3.42},{"date":"2025-03-26T16:00:00.000Z","stockId":2348,"sp":3.75},{"date":"2025-03-25T16:00:00.000Z","stockId":2348,"sp":3.51},{"date":"2025-03-24T16:00:00.000Z","stockId":2348,"sp":3.47},{"date":"2025-03-23T16:00:00.000Z","stockId":2348,"sp":3.54},{"date":"2025-03-20T16:00:00.000Z","stockId":2348,"sp":3.62},{"date":"2025-03-19T16:00:00.000Z","stockId":2348,"sp":3.78},{"date":"2025-03-18T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2025-03-17T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2025-03-16T16:00:00.000Z","stockId":2348,"sp":4.04},{"date":"2025-03-13T16:00:00.000Z","stockId":2348,"sp":4.03},{"date":"2025-03-12T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2025-03-11T16:00:00.000Z","stockId":2348,"sp":3.97},{"date":"2025-03-10T16:00:00.000Z","stockId":2348,"sp":3.93},{"date":"2025-03-09T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-03-06T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2025-03-05T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-03-04T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2025-03-03T16:00:00.000Z","stockId":2348,"sp":3.85},{"date":"2025-03-02T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2025-02-27T16:00:00.000Z","stockId":2348,"sp":3.78},{"date":"2025-02-26T16:00:00.000Z","stockId":2348,"sp":4.12},{"date":"2025-02-25T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2025-02-24T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-02-23T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2025-02-20T16:00:00.000Z","stockId":2348,"sp":3.85},{"date":"2025-02-19T16:00:00.000Z","stockId":2348,"sp":4},{"date":"2025-02-18T16:00:00.000Z","stockId":2348,"sp":3.64},{"date":"2025-02-17T16:00:00.000Z","stockId":2348,"sp":3.46},{"date":"2025-02-16T16:00:00.000Z","stockId":2348,"sp":3.67},{"date":"2025-02-13T16:00:00.000Z","stockId":2348,"sp":3.62},{"date":"2025-02-12T16:00:00.000Z","stockId":2348,"sp":3.79},{"date":"2025-02-11T16:00:00.000Z","stockId":2348,"sp":3.73},{"date":"2025-02-10T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2025-02-09T16:00:00.000Z","stockId":2348,"sp":3.43},{"date":"2025-02-06T16:00:00.000Z","stockId":2348,"sp":3.36},{"date":"2025-02-05T16:00:00.000Z","stockId":2348,"sp":3.35},{"date":"2025-02-04T16:00:00.000Z","stockId":2348,"sp":3.26},{"date":"2025-01-26T16:00:00.000Z","stockId":2348,"sp":3.23},{"date":"2025-01-23T16:00:00.000Z","stockId":2348,"sp":3.23},{"date":"2025-01-22T16:00:00.000Z","stockId":2348,"sp":3.15},{"date":"2025-01-21T16:00:00.000Z","stockId":2348,"sp":3.17},{"date":"2025-01-20T16:00:00.000Z","stockId":2348,"sp":3.28},{"date":"2025-01-19T16:00:00.000Z","stockId":2348,"sp":3.29},{"date":"2025-01-16T16:00:00.000Z","stockId":2348,"sp":3.29},{"date":"2025-01-15T16:00:00.000Z","stockId":2348,"sp":3.44},{"date":"2025-01-14T16:00:00.000Z","stockId":2348,"sp":3.13},{"date":"2025-01-13T16:00:00.000Z","stockId":2348,"sp":3.08},{"date":"2025-01-12T16:00:00.000Z","stockId":2348,"sp":2.88},{"date":"2025-01-09T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2025-01-08T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2025-01-07T16:00:00.000Z","stockId":2348,"sp":2.95},{"date":"2025-01-06T16:00:00.000Z","stockId":2348,"sp":2.89},{"date":"2025-01-05T16:00:00.000Z","stockId":2348,"sp":2.79},{"date":"2025-01-02T16:00:00.000Z","stockId":2348,"sp":2.85},{"date":"2025-01-01T16:00:00.000Z","stockId":2348,"sp":3.02},{"date":"2024-12-30T16:00:00.000Z","stockId":2348,"sp":2.97},{"date":"2024-12-29T16:00:00.000Z","stockId":2348,"sp":3.07},{"date":"2024-12-26T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2024-12-25T16:00:00.000Z","stockId":2348,"sp":3.15},{"date":"2024-12-24T16:00:00.000Z","stockId":2348,"sp":3.19},{"date":"2024-12-23T16:00:00.000Z","stockId":2348,"sp":3.44},{"date":"2024-12-22T16:00:00.000Z","stockId":2348,"sp":3.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2024-12-18T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2024-12-17T16:00:00.000Z","stockId":2348,"sp":4.07},{"date":"2024-12-16T16:00:00.000Z","stockId":2348,"sp":4.07},{"date":"2024-12-15T16:00:00.000Z","stockId":2348,"sp":4.52},{"date":"2024-12-12T16:00:00.000Z","stockId":2348,"sp":4.9},{"date":"2024-12-11T16:00:00.000Z","stockId":2348,"sp":4.6},{"date":"2024-12-10T16:00:00.000Z","stockId":2348,"sp":4.64},{"date":"2024-12-09T16:00:00.000Z","stockId":2348,"sp":4.76},{"date":"2024-12-08T16:00:00.000Z","stockId":2348,"sp":4.69},{"date":"2024-12-05T16:00:00.000Z","stockId":2348,"sp":4.44},{"date":"2024-12-04T16:00:00.000Z","stockId":2348,"sp":4.4},{"date":"2024-12-03T16:00:00.000Z","stockId":2348,"sp":4},{"date":"2024-12-02T16:00:00.000Z","stockId":2348,"sp":4.25},{"date":"2024-12-01T16:00:00.000Z","stockId":2348,"sp":4.22},{"date":"2024-11-28T16:00:00.000Z","stockId":2348,"sp":4.23},{"date":"2024-11-27T16:00:00.000Z","stockId":2348,"sp":4.7},{"date":"2024-11-26T16:00:00.000Z","stockId":2348,"sp":4.81},{"date":"2024-11-25T16:00:00.000Z","stockId":2348,"sp":4.46},{"date":"2024-11-24T16:00:00.000Z","stockId":2348,"sp":4.05},{"date":"2024-11-21T16:00:00.000Z","stockId":2348,"sp":3.68},{"date":"2024-11-20T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2024-11-19T16:00:00.000Z","stockId":2348,"sp":3.63},{"date":"2024-11-18T16:00:00.000Z","stockId":2348,"sp":3.3},{"date":"2024-11-17T16:00:00.000Z","stockId":2348,"sp":3.22},{"date":"2024-11-14T16:00:00.000Z","stockId":2348,"sp":3.38},{"date":"2024-11-13T16:00:00.000Z","stockId":2348,"sp":3.39},{"date":"2024-11-12T16:00:00.000Z","stockId":2348,"sp":3.51},{"date":"2024-11-11T16:00:00.000Z","stockId":2348,"sp":3.67},{"date":"2024-11-10T16:00:00.000Z","stockId":2348,"sp":3.68},{"date":"2024-11-07T16:00:00.000Z","stockId":2348,"sp":4.09},{"date":"2024-11-06T16:00:00.000Z","stockId":2348,"sp":3.72},{"date":"2024-11-05T16:00:00.000Z","stockId":2348,"sp":3.38},{"date":"2024-11-04T16:00:00.000Z","stockId":2348,"sp":3.07},{"date":"2024-11-03T16:00:00.000Z","stockId":2348,"sp":2.98},{"date":"2024-10-31T16:00:00.000Z","stockId":2348,"sp":2.97},{"date":"2024-10-30T16:00:00.000Z","stockId":2348,"sp":3.15},{"date":"2024-10-29T16:00:00.000Z","stockId":2348,"sp":3.27},{"date":"2024-10-28T16:00:00.000Z","stockId":2348,"sp":3.38},{"date":"2024-10-27T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2024-10-24T16:00:00.000Z","stockId":2348,"sp":2.91},{"date":"2024-10-23T16:00:00.000Z","stockId":2348,"sp":2.86},{"date":"2024-10-22T16:00:00.000Z","stockId":2348,"sp":2.76},{"date":"2024-10-21T16:00:00.000Z","stockId":2348,"sp":2.73},{"date":"2024-10-20T16:00:00.000Z","stockId":2348,"sp":2.68},{"date":"2024-10-17T16:00:00.000Z","stockId":2348,"sp":2.67},{"date":"2024-10-16T16:00:00.000Z","stockId":2348,"sp":2.63},{"date":"2024-10-15T16:00:00.000Z","stockId":2348,"sp":2.65},{"date":"2024-10-14T16:00:00.000Z","stockId":2348,"sp":2.71},{"date":"2024-10-13T16:00:00.000Z","stockId":2348,"sp":2.82},{"date":"2024-10-10T16:00:00.000Z","stockId":2348,"sp":2.9},{"date":"2024-10-09T16:00:00.000Z","stockId":2348,"sp":2.7},{"date":"2024-10-08T16:00:00.000Z","stockId":2348,"sp":2.77},{"date":"2024-10-07T16:00:00.000Z","stockId":2348,"sp":3.08},{"date":"2024-09-29T16:00:00.000Z","stockId":2348,"sp":2.82},{"date":"2024-09-26T16:00:00.000Z","stockId":2348,"sp":2.59},{"date":"2024-09-25T16:00:00.000Z","stockId":2348,"sp":2.43},{"date":"2024-09-24T16:00:00.000Z","stockId":2348,"sp":2.4},{"date":"2024-09-23T16:00:00.000Z","stockId":2348,"sp":2.37},{"date":"2024-09-22T16:00:00.000Z","stockId":2348,"sp":2.3},{"date":"2024-09-19T16:00:00.000Z","stockId":2348,"sp":2.28},{"date":"2024-09-18T16:00:00.000Z","stockId":2348,"sp":2.31},{"date":"2024-09-17T16:00:00.000Z","stockId":2348,"sp":2.24},{"date":"2024-09-12T16:00:00.000Z","stockId":2348,"sp":2.32},{"date":"2024-09-11T16:00:00.000Z","stockId":2348,"sp":2.35},{"date":"2024-09-10T16:00:00.000Z","stockId":2348,"sp":2.32},{"date":"2024-09-09T16:00:00.000Z","stockId":2348,"sp":2.38},{"date":"2024-09-08T16:00:00.000Z","stockId":2348,"sp":2.35},{"date":"2024-09-05T16:00:00.000Z","stockId":2348,"sp":2.32},{"date":"2024-09-04T16:00:00.000Z","stockId":2348,"sp":2.37},{"date":"2024-09-03T16:00:00.000Z","stockId":2348,"sp":2.33},{"date":"2024-09-02T16:00:00.000Z","stockId":2348,"sp":2.23},{"date":"2024-09-01T16:00:00.000Z","stockId":2348,"sp":2.22},{"date":"2024-08-29T16:00:00.000Z","stockId":2348,"sp":2.26},{"date":"2024-08-28T16:00:00.000Z","stockId":2348,"sp":2.24},{"date":"2024-08-27T16:00:00.000Z","stockId":2348,"sp":2.2},{"date":"2024-08-26T16:00:00.000Z","stockId":2348,"sp":2.17},{"date":"2024-08-25T16:00:00.000Z","stockId":2348,"sp":2.22},{"date":"2024-08-22T16:00:00.000Z","stockId":2348,"sp":2.18},{"date":"2024-08-21T16:00:00.000Z","stockId":2348,"sp":2.19},{"date":"2024-08-20T16:00:00.000Z","stockId":2348,"sp":2.25},{"date":"2024-08-19T16:00:00.000Z","stockId":2348,"sp":2.26},{"date":"2024-08-18T16:00:00.000Z","stockId":2348,"sp":2.31},{"date":"2024-08-15T16:00:00.000Z","stockId":2348,"sp":2.26},{"date":"2024-08-14T16:00:00.000Z","stockId":2348,"sp":2.34},{"date":"2024-08-13T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-08-12T16:00:00.000Z","stockId":2348,"sp":2.28},{"date":"2024-08-11T16:00:00.000Z","stockId":2348,"sp":2.28},{"date":"2024-08-08T16:00:00.000Z","stockId":2348,"sp":2.32},{"date":"2024-08-07T16:00:00.000Z","stockId":2348,"sp":2.34},{"date":"2024-08-06T16:00:00.000Z","stockId":2348,"sp":2.35},{"date":"2024-08-05T16:00:00.000Z","stockId":2348,"sp":2.35},{"date":"2024-08-04T16:00:00.000Z","stockId":2348,"sp":2.3},{"date":"2024-08-01T16:00:00.000Z","stockId":2348,"sp":2.42},{"date":"2024-07-31T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-07-30T16:00:00.000Z","stockId":2348,"sp":2.31},{"date":"2024-07-29T16:00:00.000Z","stockId":2348,"sp":2.25},{"date":"2024-07-28T16:00:00.000Z","stockId":2348,"sp":2.22},{"date":"2024-07-25T16:00:00.000Z","stockId":2348,"sp":2.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2348,"sp":2.2},{"date":"2024-07-23T16:00:00.000Z","stockId":2348,"sp":2.19},{"date":"2024-07-22T16:00:00.000Z","stockId":2348,"sp":2.23},{"date":"2024-07-21T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-07-18T16:00:00.000Z","stockId":2348,"sp":2.28},{"date":"2024-07-17T16:00:00.000Z","stockId":2348,"sp":2.26},{"date":"2024-07-16T16:00:00.000Z","stockId":2348,"sp":2.2},{"date":"2024-07-15T16:00:00.000Z","stockId":2348,"sp":2.23},{"date":"2024-07-14T16:00:00.000Z","stockId":2348,"sp":2.25},{"date":"2024-07-11T16:00:00.000Z","stockId":2348,"sp":2.28},{"date":"2024-07-10T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-07-09T16:00:00.000Z","stockId":2348,"sp":2.24},{"date":"2024-07-08T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-07-07T16:00:00.000Z","stockId":2348,"sp":2.22},{"date":"2024-07-04T16:00:00.000Z","stockId":2348,"sp":2.35},{"date":"2024-07-03T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-07-02T16:00:00.000Z","stockId":2348,"sp":2.38},{"date":"2024-07-01T16:00:00.000Z","stockId":2348,"sp":2.47},{"date":"2024-06-30T16:00:00.000Z","stockId":2348,"sp":2.29},{"date":"2024-06-27T16:00:00.000Z","stockId":2348,"sp":2.26},{"date":"2024-06-26T16:00:00.000Z","stockId":2348,"sp":2.31},{"sp":2.4,"stockId":2348,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.18,"stockId":2348,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.18,"stockId":2348,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.3,"stockId":2348,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.38,"stockId":2348,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.48,"stockId":2348,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.54,"stockId":2348,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.53,"stockId":2348,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.56,"stockId":2348,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.53,"stockId":2348,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.55,"stockId":2348,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.58,"stockId":2348,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.6,"stockId":2348,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.53,"stockId":2348,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.62,"stockId":2348,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.72,"stockId":2348,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.86,"stockId":2348,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.77,"stockId":2348,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.82,"stockId":2348,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.78,"stockId":2348,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.77,"stockId":2348,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.81,"stockId":2348,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.78,"stockId":2348,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.82,"stockId":2348,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.88,"stockId":2348,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.87,"stockId":2348,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.93,"stockId":2348,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.05,"stockId":2348,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.03,"stockId":2348,"date":"2024-05-15T16:00:00.000Z"},{"sp":3,"stockId":2348,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.01,"stockId":2348,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.96,"stockId":2348,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2024-05-08T16:00:00.000Z","stockId":2348,"sp":3.1},{"date":"2024-05-07T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2024-05-06T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2024-05-05T16:00:00.000Z","stockId":2348,"sp":2.97},{"date":"2024-04-29T16:00:00.000Z","stockId":2348,"sp":2.89},{"date":"2024-04-28T16:00:00.000Z","stockId":2348,"sp":2.94},{"date":"2024-04-25T16:00:00.000Z","stockId":2348,"sp":2.85},{"date":"2024-04-24T16:00:00.000Z","stockId":2348,"sp":2.77},{"date":"2024-04-23T16:00:00.000Z","stockId":2348,"sp":2.74},{"date":"2024-04-22T16:00:00.000Z","stockId":2348,"sp":2.74},{"date":"2024-04-21T16:00:00.000Z","stockId":2348,"sp":2.7},{"date":"2024-04-18T16:00:00.000Z","stockId":2348,"sp":2.78},{"date":"2024-04-17T16:00:00.000Z","stockId":2348,"sp":2.84},{"date":"2024-04-16T16:00:00.000Z","stockId":2348,"sp":2.94},{"date":"2024-04-15T16:00:00.000Z","stockId":2348,"sp":2.74},{"date":"2024-04-14T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2024-04-11T16:00:00.000Z","stockId":2348,"sp":3.36},{"date":"2024-04-10T16:00:00.000Z","stockId":2348,"sp":3.46},{"date":"2024-04-09T16:00:00.000Z","stockId":2348,"sp":3.42},{"date":"2024-04-08T16:00:00.000Z","stockId":2348,"sp":3.52},{"date":"2024-04-07T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2024-04-02T16:00:00.000Z","stockId":2348,"sp":3.33},{"date":"2024-04-01T16:00:00.000Z","stockId":2348,"sp":3.45},{"date":"2024-03-31T16:00:00.000Z","stockId":2348,"sp":3.35},{"date":"2024-03-28T16:00:00.000Z","stockId":2348,"sp":3.17},{"date":"2024-03-27T16:00:00.000Z","stockId":2348,"sp":3.18},{"date":"2024-03-26T16:00:00.000Z","stockId":2348,"sp":3.18},{"date":"2024-03-25T16:00:00.000Z","stockId":2348,"sp":3.25},{"date":"2024-03-24T16:00:00.000Z","stockId":2348,"sp":3.18},{"date":"2024-03-21T16:00:00.000Z","stockId":2348,"sp":3.31},{"date":"2024-03-20T16:00:00.000Z","stockId":2348,"sp":3.37},{"date":"2024-03-19T16:00:00.000Z","stockId":2348,"sp":3.34},{"date":"2024-03-18T16:00:00.000Z","stockId":2348,"sp":3.32},{"date":"2024-03-17T16:00:00.000Z","stockId":2348,"sp":3.36},{"date":"2024-03-14T16:00:00.000Z","stockId":2348,"sp":3.41},{"date":"2024-03-13T16:00:00.000Z","stockId":2348,"sp":3.24},{"date":"2024-03-12T16:00:00.000Z","stockId":2348,"sp":3.13},{"date":"2024-03-11T16:00:00.000Z","stockId":2348,"sp":3.14},{"date":"2024-03-10T16:00:00.000Z","stockId":2348,"sp":3.13},{"date":"2024-03-07T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2024-03-06T16:00:00.000Z","stockId":2348,"sp":3.02},{"date":"2024-03-05T16:00:00.000Z","stockId":2348,"sp":3.02},{"date":"2024-03-04T16:00:00.000Z","stockId":2348,"sp":3.02},{"date":"2024-03-03T16:00:00.000Z","stockId":2348,"sp":3.1},{"date":"2024-02-29T16:00:00.000Z","stockId":2348,"sp":3.09},{"date":"2024-02-28T16:00:00.000Z","stockId":2348,"sp":3.08},{"date":"2024-02-27T16:00:00.000Z","stockId":2348,"sp":3.03},{"date":"2024-02-26T16:00:00.000Z","stockId":2348,"sp":3.23},{"date":"2024-02-25T16:00:00.000Z","stockId":2348,"sp":3.2},{"date":"2024-02-22T16:00:00.000Z","stockId":2348,"sp":3.12},{"date":"2024-02-21T16:00:00.000Z","stockId":2348,"sp":3.04},{"date":"2024-02-20T16:00:00.000Z","stockId":2348,"sp":3},{"date":"2024-02-19T16:00:00.000Z","stockId":2348,"sp":2.82},{"date":"2024-02-18T16:00:00.000Z","stockId":2348,"sp":2.86},{"date":"2024-02-07T16:00:00.000Z","stockId":2348,"sp":2.76},{"date":"2024-02-06T16:00:00.000Z","stockId":2348,"sp":2.51},{"date":"2024-02-05T16:00:00.000Z","stockId":2348,"sp":2.64},{"date":"2024-02-04T16:00:00.000Z","stockId":2348,"sp":2.65},{"date":"2024-02-01T16:00:00.000Z","stockId":2348,"sp":2.94},{"date":"2024-01-31T16:00:00.000Z","stockId":2348,"sp":3.11},{"date":"2024-01-30T16:00:00.000Z","stockId":2348,"sp":3.25},{"date":"2024-01-29T16:00:00.000Z","stockId":2348,"sp":3.36},{"date":"2024-01-28T16:00:00.000Z","stockId":2348,"sp":3.73},{"date":"2024-01-25T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2024-01-24T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2024-01-23T16:00:00.000Z","stockId":2348,"sp":3.95},{"date":"2024-01-22T16:00:00.000Z","stockId":2348,"sp":3.95},{"date":"2024-01-21T16:00:00.000Z","stockId":2348,"sp":3.88},{"date":"2024-01-18T16:00:00.000Z","stockId":2348,"sp":3.72},{"date":"2024-01-17T16:00:00.000Z","stockId":2348,"sp":3.72},{"date":"2024-01-16T16:00:00.000Z","stockId":2348,"sp":3.72},{"date":"2024-01-15T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2024-01-14T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2024-01-11T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2024-01-10T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2024-01-09T16:00:00.000Z","stockId":2348,"sp":3.8},{"date":"2024-01-08T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2024-01-07T16:00:00.000Z","stockId":2348,"sp":3.82},{"date":"2024-01-04T16:00:00.000Z","stockId":2348,"sp":3.88},{"date":"2024-01-03T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2024-01-02T16:00:00.000Z","stockId":2348,"sp":3.9},{"date":"2024-01-01T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2023-12-28T16:00:00.000Z","stockId":2348,"sp":3.85},{"date":"2023-12-27T16:00:00.000Z","stockId":2348,"sp":3.69},{"date":"2023-12-26T16:00:00.000Z","stockId":2348,"sp":3.63},{"date":"2023-12-25T16:00:00.000Z","stockId":2348,"sp":3.69},{"date":"2023-12-24T16:00:00.000Z","stockId":2348,"sp":3.7},{"date":"2023-12-21T16:00:00.000Z","stockId":2348,"sp":3.75},{"date":"2023-12-20T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2023-12-19T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2023-12-18T16:00:00.000Z","stockId":2348,"sp":3.9},{"date":"2023-12-17T16:00:00.000Z","stockId":2348,"sp":3.78},{"date":"2023-12-14T16:00:00.000Z","stockId":2348,"sp":3.86},{"date":"2023-12-13T16:00:00.000Z","stockId":2348,"sp":3.78},{"date":"2023-12-12T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2023-12-11T16:00:00.000Z","stockId":2348,"sp":3.79},{"date":"2023-12-10T16:00:00.000Z","stockId":2348,"sp":3.76},{"date":"2023-12-07T16:00:00.000Z","stockId":2348,"sp":3.77},{"date":"2023-12-06T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2023-12-05T16:00:00.000Z","stockId":2348,"sp":3.92},{"date":"2023-12-04T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2023-12-03T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2023-11-30T16:00:00.000Z","stockId":2348,"sp":3.8},{"date":"2023-11-29T16:00:00.000Z","stockId":2348,"sp":3.7},{"date":"2023-11-28T16:00:00.000Z","stockId":2348,"sp":3.71},{"date":"2023-11-27T16:00:00.000Z","stockId":2348,"sp":3.69},{"date":"2023-11-26T16:00:00.000Z","stockId":2348,"sp":3.67},{"date":"2023-11-23T16:00:00.000Z","stockId":2348,"sp":3.71},{"date":"2023-11-22T16:00:00.000Z","stockId":2348,"sp":3.72},{"date":"2023-11-21T16:00:00.000Z","stockId":2348,"sp":3.75},{"date":"2023-11-20T16:00:00.000Z","stockId":2348,"sp":3.79},{"date":"2023-11-19T16:00:00.000Z","stockId":2348,"sp":3.78},{"date":"2023-11-16T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2023-11-15T16:00:00.000Z","stockId":2348,"sp":3.95},{"date":"2023-11-14T16:00:00.000Z","stockId":2348,"sp":3.6},{"date":"2023-11-13T16:00:00.000Z","stockId":2348,"sp":3.59},{"date":"2023-11-12T16:00:00.000Z","stockId":2348,"sp":3.61},{"date":"2023-11-09T16:00:00.000Z","stockId":2348,"sp":3.54},{"date":"2023-11-08T16:00:00.000Z","stockId":2348,"sp":3.52},{"date":"2023-11-07T16:00:00.000Z","stockId":2348,"sp":3.53},{"date":"2023-11-06T16:00:00.000Z","stockId":2348,"sp":3.6},{"date":"2023-11-05T16:00:00.000Z","stockId":2348,"sp":3.56},{"date":"2023-11-02T16:00:00.000Z","stockId":2348,"sp":3.49},{"date":"2023-11-01T16:00:00.000Z","stockId":2348,"sp":3.51},{"date":"2023-10-31T16:00:00.000Z","stockId":2348,"sp":3.5},{"date":"2023-10-30T16:00:00.000Z","stockId":2348,"sp":3.43},{"date":"2023-10-29T16:00:00.000Z","stockId":2348,"sp":3.33},{"date":"2023-10-26T16:00:00.000Z","stockId":2348,"sp":3.27},{"date":"2023-10-25T16:00:00.000Z","stockId":2348,"sp":3.23},{"date":"2023-10-24T16:00:00.000Z","stockId":2348,"sp":3.19},{"date":"2023-10-23T16:00:00.000Z","stockId":2348,"sp":3.15},{"date":"2023-10-22T16:00:00.000Z","stockId":2348,"sp":3.05},{"date":"2023-10-19T16:00:00.000Z","stockId":2348,"sp":3.13},{"date":"2023-10-18T16:00:00.000Z","stockId":2348,"sp":3.16},{"date":"2023-10-17T16:00:00.000Z","stockId":2348,"sp":3.17},{"date":"2023-10-16T16:00:00.000Z","stockId":2348,"sp":3.25},{"date":"2023-10-15T16:00:00.000Z","stockId":2348,"sp":3.3},{"date":"2023-10-12T16:00:00.000Z","stockId":2348,"sp":3.3},{"date":"2023-10-11T16:00:00.000Z","stockId":2348,"sp":3.41},{"date":"2023-10-10T16:00:00.000Z","stockId":2348,"sp":3.4},{"date":"2023-10-09T16:00:00.000Z","stockId":2348,"sp":3.38},{"date":"2023-10-08T16:00:00.000Z","stockId":2348,"sp":3.37},{"date":"2023-09-27T16:00:00.000Z","stockId":2348,"sp":3.49},{"date":"2023-09-26T16:00:00.000Z","stockId":2348,"sp":3.41},{"date":"2023-09-25T16:00:00.000Z","stockId":2348,"sp":3.35},{"date":"2023-09-24T16:00:00.000Z","stockId":2348,"sp":3.37},{"date":"2023-09-21T16:00:00.000Z","stockId":2348,"sp":3.45},{"date":"2023-09-20T16:00:00.000Z","stockId":2348,"sp":3.34},{"date":"2023-09-19T16:00:00.000Z","stockId":2348,"sp":3.4},{"date":"2023-09-18T16:00:00.000Z","stockId":2348,"sp":3.44},{"date":"2023-09-17T16:00:00.000Z","stockId":2348,"sp":3.5},{"date":"2023-09-14T16:00:00.000Z","stockId":2348,"sp":3.41},{"date":"2023-09-13T16:00:00.000Z","stockId":2348,"sp":3.38},{"date":"2023-09-12T16:00:00.000Z","stockId":2348,"sp":3.45},{"date":"2023-09-11T16:00:00.000Z","stockId":2348,"sp":3.52},{"date":"2023-09-10T16:00:00.000Z","stockId":2348,"sp":3.58},{"date":"2023-09-07T16:00:00.000Z","stockId":2348,"sp":3.58},{"date":"2023-09-06T16:00:00.000Z","stockId":2348,"sp":3.65},{"date":"2023-09-05T16:00:00.000Z","stockId":2348,"sp":3.69},{"date":"2023-09-04T16:00:00.000Z","stockId":2348,"sp":3.66},{"date":"2023-09-03T16:00:00.000Z","stockId":2348,"sp":3.68},{"date":"2023-08-31T16:00:00.000Z","stockId":2348,"sp":3.58},{"date":"2023-08-30T16:00:00.000Z","stockId":2348,"sp":3.62},{"date":"2023-08-29T16:00:00.000Z","stockId":2348,"sp":3.68},{"date":"2023-08-28T16:00:00.000Z","stockId":2348,"sp":3.63},{"date":"2023-08-27T16:00:00.000Z","stockId":2348,"sp":3.53},{"date":"2023-08-24T16:00:00.000Z","stockId":2348,"sp":3.44},{"date":"2023-08-23T16:00:00.000Z","stockId":2348,"sp":3.53},{"date":"2023-08-22T16:00:00.000Z","stockId":2348,"sp":3.56},{"date":"2023-08-21T16:00:00.000Z","stockId":2348,"sp":3.62},{"date":"2023-08-20T16:00:00.000Z","stockId":2348,"sp":3.64},{"date":"2023-08-17T16:00:00.000Z","stockId":2348,"sp":3.64},{"date":"2023-08-16T16:00:00.000Z","stockId":2348,"sp":3.73},{"date":"2023-08-15T16:00:00.000Z","stockId":2348,"sp":3.66},{"date":"2023-08-14T16:00:00.000Z","stockId":2348,"sp":3.73},{"date":"2023-08-13T16:00:00.000Z","stockId":2348,"sp":3.76},{"date":"2023-08-10T16:00:00.000Z","stockId":2348,"sp":3.74},{"date":"2023-08-09T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2023-08-08T16:00:00.000Z","stockId":2348,"sp":3.8},{"date":"2023-08-07T16:00:00.000Z","stockId":2348,"sp":3.88},{"date":"2023-08-06T16:00:00.000Z","stockId":2348,"sp":3.83},{"date":"2023-08-03T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2023-08-02T16:00:00.000Z","stockId":2348,"sp":3.9},{"date":"2023-08-01T16:00:00.000Z","stockId":2348,"sp":3.94},{"date":"2023-07-31T16:00:00.000Z","stockId":2348,"sp":3.96},{"date":"2023-07-30T16:00:00.000Z","stockId":2348,"sp":4.01},{"date":"2023-07-27T16:00:00.000Z","stockId":2348,"sp":3.89},{"date":"2023-07-26T16:00:00.000Z","stockId":2348,"sp":3.81},{"date":"2023-07-25T16:00:00.000Z","stockId":2348,"sp":3.87},{"date":"2023-07-24T16:00:00.000Z","stockId":2348,"sp":3.95},{"date":"2023-07-23T16:00:00.000Z","stockId":2348,"sp":3.9},{"date":"2023-07-20T16:00:00.000Z","stockId":2348,"sp":3.91},{"date":"2023-07-19T16:00:00.000Z","stockId":2348,"sp":3.9},{"date":"2023-07-18T16:00:00.000Z","stockId":2348,"sp":3.92}],"dateFlag":"day"}