window.pageData = {"stock":{"_id":2350,"stockCode":"002350","exchange":"sz","market":"a","stockType":"company","followedNum":158,"ipoDate":"2010-02-02T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":1,"fsTableType":"non_financial","tickerId":2350,"establishDate":"2001-05-17T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"北京科锐","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"bjkr","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"付小东","fsDatePrebooks":[],"latestLiftedDate":"2026-11-17T16:00:00.000Z","province":{"shortName":"北京"},"industry":{"_id":2010000630402,"stockCode":"630402","name":"中压设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630402,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":102.88103921164551},"pb":{"mcw":4.070746605748647},"ps_ttm":{"mcw":3.305813132472663},"dyr":{"mcw":0.003459835975455579}},"staticDividendYieldRatio":0.003468156971527414},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630400,"stockCode":"630400","name":"高低压设备","stockType":"industry","exchange":"sw","tickerId":630400,"source":"sw"},{"_id":2010000630402,"stockCode":"630402","name":"中压设备","stockType":"industry","exchange":"sw","tickerId":630402,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630802,"stockCode":"630802","name":"配电设备","stockType":"industry","exchange":"sw_2021","tickerId":630802,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0007},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_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.creat-gr.com","companyName":"北京科锐集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2350,"type":"tr_dri","cagr_p_r_fs":0.05747474136187303,"cagr_p_r_fys":0.968058968058968,"cagr_p_r_y1":1.456752876837188,"cagr_p_r_y3":0.2801743946957047,"cagr_p_r_y5":0.2670239886479806,"p_r_fs":1.486721451231853,"cagr_p_r_d30":0.14265335235378096,"cagr_p_r_d60":0.17190929041697167,"cagr_p_r_d90":0.6481481481481475,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2010-02-02T16:00:00.000Z","cagr_p_r_y10":0.08515528218141588,"cagr_p_r_d14":-0.04071856287425135,"cagr_p_r_d7":-0.02197802197802179},"shnc":{"stockId":2350,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":49819,"shnc_d90":0.49261467477604337,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":49819,"shnc_q1":0.49261467477604337,"shnc_q2":0.4998043170665623,"shnc_q3":0.3945917196204126,"shnc_y1":0.29686320447741765,"shnc_y2":0.02251549607979968},"ple":{"stockId":2350,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":2350,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0453,"mtaslb":510010509,"mtaslb_mc_r":0.06087943566976943,"mtaslb_fbc":4590531,"mtaslb_fb":509523356,"mtaslb_smc":21852,"mtaslb_sb":487153,"fb_mc_rc_d1":0.0005479670159200236,"fb_mc_rc_d5":-0.0006840076294262893,"fb_mc_rc_d20":0.010951826970856773,"fb_mc_rc_d60":0.029704878244757975,"fb_mc_rc_d120":0.04006017173702023,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":4590531,"npa_o_f_d120":289644641,"npa_o_f_d20":93624802,"npa_o_f_d5":-6290496,"npa_o_f_d60":241503194,"fb_mc_rc_d240":0.0704004977821614,"npa_o_f_d240":416442127}},"priceMetrics":{"pe_ttm":432.866644971556,"d_pe_ttm":844.9094629042645,"pb":4.849770482929242,"pb_wo_gw":4.855925680697335,"dyr":0.0019975031210986267,"mc":8688148243.02,"mc_om":8688148243.02,"sp":16.02,"spc":0.0146,"ta":260739304,"to_r":0.030810475567724503,"cmc":8499412137,"ecmc":5285863881,"ecmc_psh":106101,"shn":49819},"staticDividendYieldRatio":0.0019975031210986267},"shareholdersEquityChangeData":[{"_id":"6865f99ab9bea94b6178282f","stockId":2350,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2025-05-06T16:00:00.000Z","date":"2025-04-29T16:00:00.000Z","changeQuantity":-5000000,"sharesChangeRatio":0.00922,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":6.307890130893707,"lastUpdated":"2025-07-30T09:43:39.673Z","stock":{"_id":2350,"stockCode":"002350","exchange":"sz","market":"a","stockType":"company","followedNum":158,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2350,"memoNum":5,"currency":"CNY","name":"北京科锐","isFollowed":false}},{"_id":"6865f99ab9bea94b6178282e","stockId":2350,"source":"cn_info","shareholderName":"公司第一期员工持股计划","declarationDate":"2024-11-01T16:00:00.000Z","date":"2024-10-31T16:00:00.000Z","changeQuantity":-15570000,"sharesChangeRatio":0.02871,"sharesHeldAfterChange":0.0092,"quantityHeldAfterChange":5000000,"candlestickAveragePrice":5.791649292020958,"lastUpdated":"2025-07-30T09:43:39.675Z","stock":{"_id":2350,"stockCode":"002350","exchange":"sz","market":"a","stockType":"company","followedNum":158,"areaCode":"cn","blackenedNum":6,"fsTableType":"non_financial","tickerId":2350,"memoNum":5,"currency":"CNY","name":"北京科锐","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2350,"sp":16.02},{"date":"2026-05-20T16:00:00.000Z","stockId":2350,"sp":15.79},{"stockId":2350,"date":"2026-05-19T16:00:00.000Z","sp":16.54},{"date":"2026-05-18T16:00:00.000Z","stockId":2350,"sp":17.41},{"stockId":2350,"date":"2026-05-17T16:00:00.000Z","sp":16.54},{"date":"2026-05-14T16:00:00.000Z","stockId":2350,"sp":16.38},{"date":"2026-05-13T16:00:00.000Z","stockId":2350,"sp":16.6},{"stockId":2350,"date":"2026-05-12T16:00:00.000Z","sp":17.66},{"stockId":2350,"date":"2026-05-11T16:00:00.000Z","sp":16.64},{"date":"2026-05-10T16:00:00.000Z","stockId":2350,"sp":17.38},{"date":"2026-05-07T16:00:00.000Z","stockId":2350,"sp":16.7},{"date":"2026-05-06T16:00:00.000Z","stockId":2350,"sp":15.95},{"stockId":2350,"date":"2026-05-05T16:00:00.000Z","sp":14.5},{"date":"2026-04-29T16:00:00.000Z","stockId":2350,"sp":14.1},{"date":"2026-04-28T16:00:00.000Z","stockId":2350,"sp":13.95},{"stockId":2350,"date":"2026-04-27T16:00:00.000Z","sp":14.51},{"stockId":2350,"date":"2026-04-26T16:00:00.000Z","sp":14.23},{"stockId":2350,"date":"2026-04-23T16:00:00.000Z","sp":13.85},{"stockId":2350,"date":"2026-04-22T16:00:00.000Z","sp":14.25},{"stockId":2350,"date":"2026-04-21T16:00:00.000Z","sp":14.02},{"stockId":2350,"date":"2026-04-20T16:00:00.000Z","sp":13.88},{"date":"2026-04-19T16:00:00.000Z","stockId":2350,"sp":13.77},{"date":"2026-04-16T16:00:00.000Z","stockId":2350,"sp":13.72},{"stockId":2350,"date":"2026-04-15T16:00:00.000Z","sp":13.94},{"stockId":2350,"date":"2026-04-14T16:00:00.000Z","sp":13.75},{"stockId":2350,"date":"2026-04-13T16:00:00.000Z","sp":13.88},{"date":"2026-04-12T16:00:00.000Z","stockId":2350,"sp":14.39},{"stockId":2350,"date":"2026-04-09T16:00:00.000Z","sp":14.87},{"date":"2026-04-08T16:00:00.000Z","stockId":2350,"sp":14.7},{"stockId":2350,"date":"2026-04-07T16:00:00.000Z","sp":14.44},{"stockId":2350,"date":"2026-04-06T16:00:00.000Z","sp":14.13},{"date":"2026-04-02T16:00:00.000Z","stockId":2350,"sp":13.54},{"stockId":2350,"date":"2026-04-01T16:00:00.000Z","sp":13.68},{"date":"2026-03-31T16:00:00.000Z","stockId":2350,"sp":13.79},{"date":"2026-03-30T16:00:00.000Z","stockId":2350,"sp":13.59},{"date":"2026-03-29T16:00:00.000Z","stockId":2350,"sp":14.17},{"date":"2026-03-26T16:00:00.000Z","stockId":2350,"sp":14.79},{"stockId":2350,"date":"2026-03-25T16:00:00.000Z","sp":15.55},{"date":"2026-03-24T16:00:00.000Z","stockId":2350,"sp":15.19},{"date":"2026-03-23T16:00:00.000Z","stockId":2350,"sp":15.04},{"stockId":2350,"date":"2026-03-22T16:00:00.000Z","sp":13.67},{"date":"2026-03-19T16:00:00.000Z","stockId":2350,"sp":13.72},{"date":"2026-03-18T16:00:00.000Z","stockId":2350,"sp":13.52},{"date":"2026-03-17T16:00:00.000Z","stockId":2350,"sp":13.58},{"date":"2026-03-16T16:00:00.000Z","stockId":2350,"sp":13.36},{"stockId":2350,"date":"2026-03-15T16:00:00.000Z","sp":13.85},{"stockId":2350,"date":"2026-03-12T16:00:00.000Z","sp":13.83},{"stockId":2350,"date":"2026-03-11T16:00:00.000Z","sp":15.2},{"date":"2026-03-10T16:00:00.000Z","stockId":2350,"sp":15.54},{"stockId":2350,"date":"2026-03-09T16:00:00.000Z","sp":15.22},{"date":"2026-03-08T16:00:00.000Z","stockId":2350,"sp":13.84},{"stockId":2350,"date":"2026-03-05T16:00:00.000Z","sp":13.57},{"date":"2026-03-04T16:00:00.000Z","stockId":2350,"sp":14.23},{"stockId":2350,"date":"2026-03-03T16:00:00.000Z","sp":13.32},{"date":"2026-03-02T16:00:00.000Z","stockId":2350,"sp":13.08},{"stockId":2350,"date":"2026-03-01T16:00:00.000Z","sp":11.89},{"stockId":2350,"date":"2026-02-26T16:00:00.000Z","sp":12.32},{"stockId":2350,"date":"2026-02-25T16:00:00.000Z","sp":11.2},{"stockId":2350,"date":"2026-02-24T16:00:00.000Z","sp":10.18},{"stockId":2350,"date":"2026-02-23T16:00:00.000Z","sp":10.13},{"date":"2026-02-12T16:00:00.000Z","stockId":2350,"sp":9.72},{"stockId":2350,"date":"2026-02-11T16:00:00.000Z","sp":9.82},{"date":"2026-02-10T16:00:00.000Z","stockId":2350,"sp":9.79},{"date":"2026-02-09T16:00:00.000Z","stockId":2350,"sp":9.68},{"stockId":2350,"date":"2026-02-08T16:00:00.000Z","sp":9.68},{"stockId":2350,"date":"2026-02-05T16:00:00.000Z","sp":9.61},{"date":"2026-02-04T16:00:00.000Z","stockId":2350,"sp":9.49},{"date":"2026-02-03T16:00:00.000Z","stockId":2350,"sp":10.1},{"date":"2026-02-02T16:00:00.000Z","stockId":2350,"sp":9.94},{"date":"2026-02-01T16:00:00.000Z","stockId":2350,"sp":9.76},{"stockId":2350,"date":"2026-01-29T16:00:00.000Z","sp":9.36},{"date":"2026-01-28T16:00:00.000Z","stockId":2350,"sp":9.16},{"date":"2026-01-27T16:00:00.000Z","stockId":2350,"sp":9.45},{"stockId":2350,"date":"2026-01-26T16:00:00.000Z","sp":9.6},{"date":"2026-01-25T16:00:00.000Z","stockId":2350,"sp":9.46},{"stockId":2350,"date":"2026-01-22T16:00:00.000Z","sp":9.42},{"date":"2026-01-21T16:00:00.000Z","stockId":2350,"sp":9.26},{"stockId":2350,"date":"2026-01-20T16:00:00.000Z","sp":9.33},{"date":"2026-01-19T16:00:00.000Z","stockId":2350,"sp":9.54},{"stockId":2350,"date":"2026-01-18T16:00:00.000Z","sp":9.92},{"date":"2026-01-15T16:00:00.000Z","stockId":2350,"sp":9.11},{"stockId":2350,"date":"2026-01-14T16:00:00.000Z","sp":8.91},{"stockId":2350,"date":"2026-01-13T16:00:00.000Z","sp":8.81},{"stockId":2350,"date":"2026-01-12T16:00:00.000Z","sp":8.87},{"stockId":2350,"date":"2026-01-11T16:00:00.000Z","sp":8.77},{"date":"2026-01-08T16:00:00.000Z","stockId":2350,"sp":8.89},{"date":"2026-01-07T16:00:00.000Z","stockId":2350,"sp":8.78},{"date":"2026-01-06T16:00:00.000Z","stockId":2350,"sp":8.73},{"date":"2026-01-05T16:00:00.000Z","stockId":2350,"sp":8.31},{"date":"2026-01-04T16:00:00.000Z","stockId":2350,"sp":8.23},{"date":"2025-12-30T16:00:00.000Z","stockId":2350,"sp":8.14},{"date":"2025-12-29T16:00:00.000Z","stockId":2350,"sp":8.13},{"date":"2025-12-28T16:00:00.000Z","stockId":2350,"sp":8.4},{"date":"2025-12-25T16:00:00.000Z","stockId":2350,"sp":8.35},{"date":"2025-12-24T16:00:00.000Z","stockId":2350,"sp":8.44},{"date":"2025-12-23T16:00:00.000Z","stockId":2350,"sp":8.3},{"date":"2025-12-22T16:00:00.000Z","stockId":2350,"sp":8.2},{"date":"2025-12-21T16:00:00.000Z","stockId":2350,"sp":8.18},{"date":"2025-12-18T16:00:00.000Z","stockId":2350,"sp":8.51},{"date":"2025-12-17T16:00:00.000Z","stockId":2350,"sp":8.27},{"date":"2025-12-16T16:00:00.000Z","stockId":2350,"sp":8.42},{"date":"2025-12-15T16:00:00.000Z","stockId":2350,"sp":8.53},{"date":"2025-12-14T16:00:00.000Z","stockId":2350,"sp":8.82},{"date":"2025-12-11T16:00:00.000Z","stockId":2350,"sp":9.17},{"date":"2025-12-10T16:00:00.000Z","stockId":2350,"sp":9.09},{"date":"2025-12-09T16:00:00.000Z","stockId":2350,"sp":9.18},{"date":"2025-12-08T16:00:00.000Z","stockId":2350,"sp":8.72},{"date":"2025-12-07T16:00:00.000Z","stockId":2350,"sp":8.51},{"date":"2025-12-04T16:00:00.000Z","stockId":2350,"sp":8.46},{"date":"2025-12-03T16:00:00.000Z","stockId":2350,"sp":8.26},{"date":"2025-12-02T16:00:00.000Z","stockId":2350,"sp":8.34},{"date":"2025-12-01T16:00:00.000Z","stockId":2350,"sp":8.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2350,"sp":8.36},{"date":"2025-11-27T16:00:00.000Z","stockId":2350,"sp":8.38},{"date":"2025-11-26T16:00:00.000Z","stockId":2350,"sp":8.26},{"date":"2025-11-25T16:00:00.000Z","stockId":2350,"sp":8.26},{"date":"2025-11-24T16:00:00.000Z","stockId":2350,"sp":8.23},{"date":"2025-11-23T16:00:00.000Z","stockId":2350,"sp":8.07},{"date":"2025-11-20T16:00:00.000Z","stockId":2350,"sp":8.08},{"date":"2025-11-19T16:00:00.000Z","stockId":2350,"sp":8.62},{"date":"2025-11-18T16:00:00.000Z","stockId":2350,"sp":8.6},{"date":"2025-11-17T16:00:00.000Z","stockId":2350,"sp":8.79},{"date":"2025-11-16T16:00:00.000Z","stockId":2350,"sp":9.14},{"date":"2025-11-13T16:00:00.000Z","stockId":2350,"sp":9.43},{"date":"2025-11-12T16:00:00.000Z","stockId":2350,"sp":9.33},{"date":"2025-11-11T16:00:00.000Z","stockId":2350,"sp":9.3},{"date":"2025-11-10T16:00:00.000Z","stockId":2350,"sp":9.13},{"date":"2025-11-09T16:00:00.000Z","stockId":2350,"sp":9.4},{"date":"2025-11-06T16:00:00.000Z","stockId":2350,"sp":9.12},{"date":"2025-11-05T16:00:00.000Z","stockId":2350,"sp":8.82},{"date":"2025-11-04T16:00:00.000Z","stockId":2350,"sp":8.47},{"date":"2025-11-03T16:00:00.000Z","stockId":2350,"sp":8.09},{"date":"2025-11-02T16:00:00.000Z","stockId":2350,"sp":7.84},{"date":"2025-10-30T16:00:00.000Z","stockId":2350,"sp":7.72},{"date":"2025-10-29T16:00:00.000Z","stockId":2350,"sp":7.77},{"date":"2025-10-28T16:00:00.000Z","stockId":2350,"sp":7.93},{"date":"2025-10-27T16:00:00.000Z","stockId":2350,"sp":7.72},{"date":"2025-10-26T16:00:00.000Z","stockId":2350,"sp":7.57},{"date":"2025-10-23T16:00:00.000Z","stockId":2350,"sp":7.62},{"date":"2025-10-22T16:00:00.000Z","stockId":2350,"sp":7.6},{"date":"2025-10-21T16:00:00.000Z","stockId":2350,"sp":7.47},{"date":"2025-10-20T16:00:00.000Z","stockId":2350,"sp":7.51},{"date":"2025-10-19T16:00:00.000Z","stockId":2350,"sp":7.38},{"date":"2025-10-16T16:00:00.000Z","stockId":2350,"sp":7.14},{"date":"2025-10-15T16:00:00.000Z","stockId":2350,"sp":7.56},{"date":"2025-10-14T16:00:00.000Z","stockId":2350,"sp":7.63},{"date":"2025-10-13T16:00:00.000Z","stockId":2350,"sp":7.46},{"date":"2025-10-12T16:00:00.000Z","stockId":2350,"sp":7.48},{"date":"2025-10-09T16:00:00.000Z","stockId":2350,"sp":7.54},{"date":"2025-10-08T16:00:00.000Z","stockId":2350,"sp":7.34},{"date":"2025-09-29T16:00:00.000Z","stockId":2350,"sp":7.31},{"date":"2025-09-28T16:00:00.000Z","stockId":2350,"sp":7.3},{"date":"2025-09-25T16:00:00.000Z","stockId":2350,"sp":7.2},{"date":"2025-09-24T16:00:00.000Z","stockId":2350,"sp":7.25},{"date":"2025-09-23T16:00:00.000Z","stockId":2350,"sp":7.16},{"date":"2025-09-22T16:00:00.000Z","stockId":2350,"sp":6.99},{"date":"2025-09-21T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2025-09-18T16:00:00.000Z","stockId":2350,"sp":7.08},{"date":"2025-09-17T16:00:00.000Z","stockId":2350,"sp":7.07},{"date":"2025-09-16T16:00:00.000Z","stockId":2350,"sp":7.2},{"date":"2025-09-15T16:00:00.000Z","stockId":2350,"sp":7.08},{"date":"2025-09-14T16:00:00.000Z","stockId":2350,"sp":7.01},{"date":"2025-09-11T16:00:00.000Z","stockId":2350,"sp":6.96},{"date":"2025-09-10T16:00:00.000Z","stockId":2350,"sp":7},{"date":"2025-09-09T16:00:00.000Z","stockId":2350,"sp":6.97},{"date":"2025-09-08T16:00:00.000Z","stockId":2350,"sp":7.1},{"date":"2025-09-07T16:00:00.000Z","stockId":2350,"sp":7.1},{"date":"2025-09-04T16:00:00.000Z","stockId":2350,"sp":7.03},{"date":"2025-09-03T16:00:00.000Z","stockId":2350,"sp":6.84},{"date":"2025-09-02T16:00:00.000Z","stockId":2350,"sp":6.73},{"date":"2025-09-01T16:00:00.000Z","stockId":2350,"sp":6.93},{"date":"2025-08-31T16:00:00.000Z","stockId":2350,"sp":7.03},{"date":"2025-08-28T16:00:00.000Z","stockId":2350,"sp":6.97},{"date":"2025-08-27T16:00:00.000Z","stockId":2350,"sp":7.04},{"date":"2025-08-26T16:00:00.000Z","stockId":2350,"sp":7.13},{"date":"2025-08-25T16:00:00.000Z","stockId":2350,"sp":7.37},{"date":"2025-08-24T16:00:00.000Z","stockId":2350,"sp":7.25},{"date":"2025-08-21T16:00:00.000Z","stockId":2350,"sp":7.28},{"date":"2025-08-20T16:00:00.000Z","stockId":2350,"sp":7.3},{"date":"2025-08-19T16:00:00.000Z","stockId":2350,"sp":7.38},{"date":"2025-08-18T16:00:00.000Z","stockId":2350,"sp":7.35},{"date":"2025-08-17T16:00:00.000Z","stockId":2350,"sp":7.42},{"date":"2025-08-14T16:00:00.000Z","stockId":2350,"sp":7.46},{"date":"2025-08-13T16:00:00.000Z","stockId":2350,"sp":7.3},{"date":"2025-08-12T16:00:00.000Z","stockId":2350,"sp":7.51},{"date":"2025-08-11T16:00:00.000Z","stockId":2350,"sp":7.41},{"date":"2025-08-10T16:00:00.000Z","stockId":2350,"sp":7.43},{"date":"2025-08-07T16:00:00.000Z","stockId":2350,"sp":7.36},{"date":"2025-08-06T16:00:00.000Z","stockId":2350,"sp":7.26},{"date":"2025-08-05T16:00:00.000Z","stockId":2350,"sp":7.25},{"date":"2025-08-04T16:00:00.000Z","stockId":2350,"sp":7.14},{"date":"2025-08-03T16:00:00.000Z","stockId":2350,"sp":7.04},{"date":"2025-07-31T16:00:00.000Z","stockId":2350,"sp":6.96},{"date":"2025-07-30T16:00:00.000Z","stockId":2350,"sp":6.91},{"date":"2025-07-29T16:00:00.000Z","stockId":2350,"sp":6.99},{"date":"2025-07-28T16:00:00.000Z","stockId":2350,"sp":7.12},{"date":"2025-07-27T16:00:00.000Z","stockId":2350,"sp":7.23},{"date":"2025-07-24T16:00:00.000Z","stockId":2350,"sp":7.27},{"date":"2025-07-23T16:00:00.000Z","stockId":2350,"sp":7.47},{"date":"2025-07-22T16:00:00.000Z","stockId":2350,"sp":7.11},{"date":"2025-07-21T16:00:00.000Z","stockId":2350,"sp":7.31},{"date":"2025-07-20T16:00:00.000Z","stockId":2350,"sp":7.29},{"date":"2025-07-17T16:00:00.000Z","stockId":2350,"sp":7.11},{"date":"2025-07-16T16:00:00.000Z","stockId":2350,"sp":7.16},{"date":"2025-07-15T16:00:00.000Z","stockId":2350,"sp":7.15},{"date":"2025-07-14T16:00:00.000Z","stockId":2350,"sp":7.15},{"date":"2025-07-13T16:00:00.000Z","stockId":2350,"sp":7.35},{"date":"2025-07-10T16:00:00.000Z","stockId":2350,"sp":7.12},{"date":"2025-07-09T16:00:00.000Z","stockId":2350,"sp":7.15},{"date":"2025-07-08T16:00:00.000Z","stockId":2350,"sp":7.21},{"date":"2025-07-07T16:00:00.000Z","stockId":2350,"sp":7.21},{"date":"2025-07-06T16:00:00.000Z","stockId":2350,"sp":7.15},{"date":"2025-07-03T16:00:00.000Z","stockId":2350,"sp":6.89},{"date":"2025-07-02T16:00:00.000Z","stockId":2350,"sp":6.95},{"date":"2025-07-01T16:00:00.000Z","stockId":2350,"sp":6.93},{"date":"2025-06-30T16:00:00.000Z","stockId":2350,"sp":6.89},{"date":"2025-06-29T16:00:00.000Z","stockId":2350,"sp":6.86},{"date":"2025-06-26T16:00:00.000Z","stockId":2350,"sp":6.82},{"date":"2025-06-25T16:00:00.000Z","stockId":2350,"sp":6.74},{"date":"2025-06-24T16:00:00.000Z","stockId":2350,"sp":6.76},{"date":"2025-06-23T16:00:00.000Z","stockId":2350,"sp":6.79},{"date":"2025-06-22T16:00:00.000Z","stockId":2350,"sp":6.6},{"date":"2025-06-19T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2025-06-18T16:00:00.000Z","stockId":2350,"sp":6.52},{"date":"2025-06-17T16:00:00.000Z","stockId":2350,"sp":6.7},{"date":"2025-06-16T16:00:00.000Z","stockId":2350,"sp":6.71},{"date":"2025-06-15T16:00:00.000Z","stockId":2350,"sp":6.7},{"date":"2025-06-12T16:00:00.000Z","stockId":2350,"sp":6.64},{"date":"2025-06-11T16:00:00.000Z","stockId":2350,"sp":6.76},{"date":"2025-06-10T16:00:00.000Z","stockId":2350,"sp":6.76},{"date":"2025-06-09T16:00:00.000Z","stockId":2350,"sp":6.77},{"date":"2025-06-08T16:00:00.000Z","stockId":2350,"sp":6.79},{"date":"2025-06-05T16:00:00.000Z","stockId":2350,"sp":6.79},{"date":"2025-06-04T16:00:00.000Z","stockId":2350,"sp":6.64},{"date":"2025-06-03T16:00:00.000Z","stockId":2350,"sp":6.55},{"date":"2025-06-02T16:00:00.000Z","stockId":2350,"sp":6.51},{"date":"2025-05-29T16:00:00.000Z","stockId":2350,"sp":6.54},{"date":"2025-05-28T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2025-05-27T16:00:00.000Z","stockId":2350,"sp":6.59},{"date":"2025-05-26T16:00:00.000Z","stockId":2350,"sp":6.63},{"date":"2025-05-25T16:00:00.000Z","stockId":2350,"sp":6.56},{"date":"2025-05-22T16:00:00.000Z","stockId":2350,"sp":6.44},{"date":"2025-05-21T16:00:00.000Z","stockId":2350,"sp":6.55},{"date":"2025-05-20T16:00:00.000Z","stockId":2350,"sp":6.62},{"date":"2025-05-19T16:00:00.000Z","stockId":2350,"sp":6.66},{"date":"2025-05-18T16:00:00.000Z","stockId":2350,"sp":6.61},{"date":"2025-05-15T16:00:00.000Z","stockId":2350,"sp":6.56},{"date":"2025-05-14T16:00:00.000Z","stockId":2350,"sp":6.51},{"date":"2025-05-13T16:00:00.000Z","stockId":2350,"sp":6.58},{"date":"2025-05-12T16:00:00.000Z","stockId":2350,"sp":6.62},{"date":"2025-05-11T16:00:00.000Z","stockId":2350,"sp":6.63},{"date":"2025-05-08T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2025-05-07T16:00:00.000Z","stockId":2350,"sp":6.66},{"date":"2025-05-06T16:00:00.000Z","stockId":2350,"sp":6.54},{"date":"2025-05-05T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2025-04-29T16:00:00.000Z","stockId":2350,"sp":6.26},{"date":"2025-04-28T16:00:00.000Z","stockId":2350,"sp":6.29},{"date":"2025-04-27T16:00:00.000Z","stockId":2350,"sp":6.2},{"date":"2025-04-24T16:00:00.000Z","stockId":2350,"sp":6.28},{"date":"2025-04-23T16:00:00.000Z","stockId":2350,"sp":6.15},{"date":"2025-04-22T16:00:00.000Z","stockId":2350,"sp":6.22},{"date":"2025-04-21T16:00:00.000Z","stockId":2350,"sp":6.1},{"date":"2025-04-20T16:00:00.000Z","stockId":2350,"sp":6.11},{"date":"2025-04-17T16:00:00.000Z","stockId":2350,"sp":6.04},{"date":"2025-04-16T16:00:00.000Z","stockId":2350,"sp":5.98},{"date":"2025-04-15T16:00:00.000Z","stockId":2350,"sp":5.92},{"date":"2025-04-14T16:00:00.000Z","stockId":2350,"sp":6.06},{"date":"2025-04-13T16:00:00.000Z","stockId":2350,"sp":6.06},{"date":"2025-04-10T16:00:00.000Z","stockId":2350,"sp":5.84},{"date":"2025-04-09T16:00:00.000Z","stockId":2350,"sp":5.82},{"date":"2025-04-08T16:00:00.000Z","stockId":2350,"sp":5.69},{"date":"2025-04-07T16:00:00.000Z","stockId":2350,"sp":5.6},{"date":"2025-04-06T16:00:00.000Z","stockId":2350,"sp":5.83},{"date":"2025-04-02T16:00:00.000Z","stockId":2350,"sp":6.48},{"date":"2025-04-01T16:00:00.000Z","stockId":2350,"sp":6.49},{"date":"2025-03-31T16:00:00.000Z","stockId":2350,"sp":6.48},{"date":"2025-03-30T16:00:00.000Z","stockId":2350,"sp":6.4},{"date":"2025-03-27T16:00:00.000Z","stockId":2350,"sp":6.5},{"date":"2025-03-26T16:00:00.000Z","stockId":2350,"sp":6.66},{"date":"2025-03-25T16:00:00.000Z","stockId":2350,"sp":6.82},{"date":"2025-03-24T16:00:00.000Z","stockId":2350,"sp":6.64},{"date":"2025-03-23T16:00:00.000Z","stockId":2350,"sp":6.65},{"date":"2025-03-20T16:00:00.000Z","stockId":2350,"sp":6.84},{"date":"2025-03-19T16:00:00.000Z","stockId":2350,"sp":6.96},{"date":"2025-03-18T16:00:00.000Z","stockId":2350,"sp":7},{"date":"2025-03-17T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2025-03-16T16:00:00.000Z","stockId":2350,"sp":6.86},{"date":"2025-03-13T16:00:00.000Z","stockId":2350,"sp":6.89},{"date":"2025-03-12T16:00:00.000Z","stockId":2350,"sp":6.91},{"date":"2025-03-11T16:00:00.000Z","stockId":2350,"sp":6.96},{"date":"2025-03-10T16:00:00.000Z","stockId":2350,"sp":6.75},{"date":"2025-03-09T16:00:00.000Z","stockId":2350,"sp":6.77},{"date":"2025-03-06T16:00:00.000Z","stockId":2350,"sp":6.75},{"date":"2025-03-05T16:00:00.000Z","stockId":2350,"sp":6.9},{"date":"2025-03-04T16:00:00.000Z","stockId":2350,"sp":6.84},{"date":"2025-03-03T16:00:00.000Z","stockId":2350,"sp":6.77},{"date":"2025-03-02T16:00:00.000Z","stockId":2350,"sp":6.58},{"date":"2025-02-27T16:00:00.000Z","stockId":2350,"sp":6.52},{"date":"2025-02-26T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2025-02-25T16:00:00.000Z","stockId":2350,"sp":6.7},{"date":"2025-02-24T16:00:00.000Z","stockId":2350,"sp":6.68},{"date":"2025-02-23T16:00:00.000Z","stockId":2350,"sp":6.73},{"date":"2025-02-20T16:00:00.000Z","stockId":2350,"sp":6.64},{"date":"2025-02-19T16:00:00.000Z","stockId":2350,"sp":6.53},{"date":"2025-02-18T16:00:00.000Z","stockId":2350,"sp":6.54},{"date":"2025-02-17T16:00:00.000Z","stockId":2350,"sp":6.56},{"date":"2025-02-16T16:00:00.000Z","stockId":2350,"sp":6.55},{"date":"2025-02-13T16:00:00.000Z","stockId":2350,"sp":6.46},{"date":"2025-02-12T16:00:00.000Z","stockId":2350,"sp":6.52},{"date":"2025-02-11T16:00:00.000Z","stockId":2350,"sp":6.59},{"date":"2025-02-10T16:00:00.000Z","stockId":2350,"sp":6.49},{"date":"2025-02-09T16:00:00.000Z","stockId":2350,"sp":6.48},{"date":"2025-02-06T16:00:00.000Z","stockId":2350,"sp":6.38},{"date":"2025-02-05T16:00:00.000Z","stockId":2350,"sp":6.25},{"date":"2025-02-04T16:00:00.000Z","stockId":2350,"sp":6.15},{"date":"2025-01-26T16:00:00.000Z","stockId":2350,"sp":6.1},{"date":"2025-01-23T16:00:00.000Z","stockId":2350,"sp":6.07},{"date":"2025-01-22T16:00:00.000Z","stockId":2350,"sp":6.11},{"date":"2025-01-21T16:00:00.000Z","stockId":2350,"sp":6.16},{"date":"2025-01-20T16:00:00.000Z","stockId":2350,"sp":6.14},{"date":"2025-01-19T16:00:00.000Z","stockId":2350,"sp":6.24},{"date":"2025-01-16T16:00:00.000Z","stockId":2350,"sp":6.01},{"date":"2025-01-15T16:00:00.000Z","stockId":2350,"sp":6.14},{"date":"2025-01-14T16:00:00.000Z","stockId":2350,"sp":5.98},{"date":"2025-01-13T16:00:00.000Z","stockId":2350,"sp":5.92},{"date":"2025-01-12T16:00:00.000Z","stockId":2350,"sp":5.38},{"date":"2025-01-09T16:00:00.000Z","stockId":2350,"sp":5.55},{"date":"2025-01-08T16:00:00.000Z","stockId":2350,"sp":6.07},{"date":"2025-01-07T16:00:00.000Z","stockId":2350,"sp":6.09},{"date":"2025-01-06T16:00:00.000Z","stockId":2350,"sp":6.25},{"date":"2025-01-05T16:00:00.000Z","stockId":2350,"sp":6.14},{"date":"2025-01-02T16:00:00.000Z","stockId":2350,"sp":6.82},{"date":"2025-01-01T16:00:00.000Z","stockId":2350,"sp":7.58},{"date":"2024-12-30T16:00:00.000Z","stockId":2350,"sp":7.6},{"date":"2024-12-29T16:00:00.000Z","stockId":2350,"sp":6.91},{"date":"2024-12-26T16:00:00.000Z","stockId":2350,"sp":7.68},{"date":"2024-12-25T16:00:00.000Z","stockId":2350,"sp":7.38},{"date":"2024-12-24T16:00:00.000Z","stockId":2350,"sp":7.05},{"date":"2024-12-23T16:00:00.000Z","stockId":2350,"sp":7.48},{"date":"2024-12-22T16:00:00.000Z","stockId":2350,"sp":6.8},{"date":"2024-12-19T16:00:00.000Z","stockId":2350,"sp":6.98},{"date":"2024-12-18T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2024-12-17T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2024-12-16T16:00:00.000Z","stockId":2350,"sp":6.51},{"date":"2024-12-15T16:00:00.000Z","stockId":2350,"sp":6.83},{"date":"2024-12-12T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2024-12-11T16:00:00.000Z","stockId":2350,"sp":6.79},{"date":"2024-12-10T16:00:00.000Z","stockId":2350,"sp":6.68},{"date":"2024-12-09T16:00:00.000Z","stockId":2350,"sp":6.65},{"date":"2024-12-08T16:00:00.000Z","stockId":2350,"sp":6.73},{"date":"2024-12-05T16:00:00.000Z","stockId":2350,"sp":6.69},{"date":"2024-12-04T16:00:00.000Z","stockId":2350,"sp":6.77},{"date":"2024-12-03T16:00:00.000Z","stockId":2350,"sp":6.81},{"date":"2024-12-02T16:00:00.000Z","stockId":2350,"sp":7.22},{"date":"2024-12-01T16:00:00.000Z","stockId":2350,"sp":6.56},{"date":"2024-11-28T16:00:00.000Z","stockId":2350,"sp":6.44},{"date":"2024-11-27T16:00:00.000Z","stockId":2350,"sp":6.4},{"date":"2024-11-26T16:00:00.000Z","stockId":2350,"sp":6.38},{"date":"2024-11-25T16:00:00.000Z","stockId":2350,"sp":6.4},{"date":"2024-11-24T16:00:00.000Z","stockId":2350,"sp":6.58},{"date":"2024-11-21T16:00:00.000Z","stockId":2350,"sp":6.23},{"date":"2024-11-20T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2024-11-19T16:00:00.000Z","stockId":2350,"sp":6.26},{"date":"2024-11-18T16:00:00.000Z","stockId":2350,"sp":6.17},{"date":"2024-11-17T16:00:00.000Z","stockId":2350,"sp":6.08},{"date":"2024-11-14T16:00:00.000Z","stockId":2350,"sp":6.1},{"date":"2024-11-13T16:00:00.000Z","stockId":2350,"sp":6.33},{"date":"2024-11-12T16:00:00.000Z","stockId":2350,"sp":6.5},{"date":"2024-11-11T16:00:00.000Z","stockId":2350,"sp":6.36},{"date":"2024-11-10T16:00:00.000Z","stockId":2350,"sp":6.38},{"date":"2024-11-07T16:00:00.000Z","stockId":2350,"sp":6.29},{"date":"2024-11-06T16:00:00.000Z","stockId":2350,"sp":6.38},{"date":"2024-11-05T16:00:00.000Z","stockId":2350,"sp":6.27},{"date":"2024-11-04T16:00:00.000Z","stockId":2350,"sp":6.03},{"date":"2024-11-03T16:00:00.000Z","stockId":2350,"sp":5.96},{"date":"2024-10-31T16:00:00.000Z","stockId":2350,"sp":5.74},{"date":"2024-10-30T16:00:00.000Z","stockId":2350,"sp":5.98},{"date":"2024-10-29T16:00:00.000Z","stockId":2350,"sp":5.88},{"date":"2024-10-28T16:00:00.000Z","stockId":2350,"sp":5.8},{"date":"2024-10-27T16:00:00.000Z","stockId":2350,"sp":5.98},{"date":"2024-10-24T16:00:00.000Z","stockId":2350,"sp":5.91},{"date":"2024-10-23T16:00:00.000Z","stockId":2350,"sp":5.97},{"date":"2024-10-22T16:00:00.000Z","stockId":2350,"sp":5.76},{"date":"2024-10-21T16:00:00.000Z","stockId":2350,"sp":5.79},{"date":"2024-10-20T16:00:00.000Z","stockId":2350,"sp":5.38},{"date":"2024-10-17T16:00:00.000Z","stockId":2350,"sp":5.39},{"date":"2024-10-16T16:00:00.000Z","stockId":2350,"sp":5.28},{"date":"2024-10-15T16:00:00.000Z","stockId":2350,"sp":5.35},{"date":"2024-10-14T16:00:00.000Z","stockId":2350,"sp":5.37},{"date":"2024-10-13T16:00:00.000Z","stockId":2350,"sp":5.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2350,"sp":5.31},{"date":"2024-10-09T16:00:00.000Z","stockId":2350,"sp":5.54},{"date":"2024-10-08T16:00:00.000Z","stockId":2350,"sp":5.55},{"date":"2024-10-07T16:00:00.000Z","stockId":2350,"sp":5.91},{"date":"2024-09-29T16:00:00.000Z","stockId":2350,"sp":5.66},{"date":"2024-09-26T16:00:00.000Z","stockId":2350,"sp":5.24},{"date":"2024-09-25T16:00:00.000Z","stockId":2350,"sp":5.07},{"date":"2024-09-24T16:00:00.000Z","stockId":2350,"sp":4.97},{"date":"2024-09-23T16:00:00.000Z","stockId":2350,"sp":4.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2350,"sp":4.87},{"date":"2024-09-19T16:00:00.000Z","stockId":2350,"sp":4.81},{"date":"2024-09-18T16:00:00.000Z","stockId":2350,"sp":4.85},{"date":"2024-09-17T16:00:00.000Z","stockId":2350,"sp":4.75},{"date":"2024-09-12T16:00:00.000Z","stockId":2350,"sp":4.78},{"date":"2024-09-11T16:00:00.000Z","stockId":2350,"sp":4.89},{"date":"2024-09-10T16:00:00.000Z","stockId":2350,"sp":4.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2350,"sp":4.8},{"date":"2024-09-08T16:00:00.000Z","stockId":2350,"sp":4.75},{"date":"2024-09-05T16:00:00.000Z","stockId":2350,"sp":4.76},{"date":"2024-09-04T16:00:00.000Z","stockId":2350,"sp":4.86},{"date":"2024-09-03T16:00:00.000Z","stockId":2350,"sp":4.82},{"date":"2024-09-02T16:00:00.000Z","stockId":2350,"sp":4.84},{"date":"2024-09-01T16:00:00.000Z","stockId":2350,"sp":4.78},{"date":"2024-08-29T16:00:00.000Z","stockId":2350,"sp":4.8},{"date":"2024-08-28T16:00:00.000Z","stockId":2350,"sp":4.74},{"date":"2024-08-27T16:00:00.000Z","stockId":2350,"sp":4.67},{"date":"2024-08-26T16:00:00.000Z","stockId":2350,"sp":4.64},{"date":"2024-08-25T16:00:00.000Z","stockId":2350,"sp":4.72},{"date":"2024-08-22T16:00:00.000Z","stockId":2350,"sp":4.64},{"date":"2024-08-21T16:00:00.000Z","stockId":2350,"sp":4.68},{"date":"2024-08-20T16:00:00.000Z","stockId":2350,"sp":4.72},{"date":"2024-08-19T16:00:00.000Z","stockId":2350,"sp":4.7},{"date":"2024-08-18T16:00:00.000Z","stockId":2350,"sp":4.81},{"date":"2024-08-15T16:00:00.000Z","stockId":2350,"sp":4.87},{"date":"2024-08-14T16:00:00.000Z","stockId":2350,"sp":4.92},{"date":"2024-08-13T16:00:00.000Z","stockId":2350,"sp":4.88},{"date":"2024-08-12T16:00:00.000Z","stockId":2350,"sp":4.94},{"date":"2024-08-11T16:00:00.000Z","stockId":2350,"sp":4.84},{"date":"2024-08-08T16:00:00.000Z","stockId":2350,"sp":4.88},{"date":"2024-08-07T16:00:00.000Z","stockId":2350,"sp":4.9},{"date":"2024-08-06T16:00:00.000Z","stockId":2350,"sp":5.04},{"date":"2024-08-05T16:00:00.000Z","stockId":2350,"sp":4.9},{"date":"2024-08-04T16:00:00.000Z","stockId":2350,"sp":4.77},{"date":"2024-08-01T16:00:00.000Z","stockId":2350,"sp":5},{"date":"2024-07-31T16:00:00.000Z","stockId":2350,"sp":5.1},{"date":"2024-07-30T16:00:00.000Z","stockId":2350,"sp":5.07},{"date":"2024-07-29T16:00:00.000Z","stockId":2350,"sp":4.92},{"date":"2024-07-28T16:00:00.000Z","stockId":2350,"sp":4.93},{"date":"2024-07-25T16:00:00.000Z","stockId":2350,"sp":4.91},{"date":"2024-07-24T16:00:00.000Z","stockId":2350,"sp":4.81},{"date":"2024-07-23T16:00:00.000Z","stockId":2350,"sp":4.7},{"date":"2024-07-22T16:00:00.000Z","stockId":2350,"sp":4.8},{"date":"2024-07-21T16:00:00.000Z","stockId":2350,"sp":4.86},{"date":"2024-07-18T16:00:00.000Z","stockId":2350,"sp":4.77},{"date":"2024-07-17T16:00:00.000Z","stockId":2350,"sp":4.72},{"date":"2024-07-16T16:00:00.000Z","stockId":2350,"sp":4.7},{"date":"2024-07-15T16:00:00.000Z","stockId":2350,"sp":4.86},{"date":"2024-07-14T16:00:00.000Z","stockId":2350,"sp":4.94},{"date":"2024-07-11T16:00:00.000Z","stockId":2350,"sp":5.21},{"date":"2024-07-10T16:00:00.000Z","stockId":2350,"sp":5.23},{"date":"2024-07-09T16:00:00.000Z","stockId":2350,"sp":4.83},{"date":"2024-07-08T16:00:00.000Z","stockId":2350,"sp":4.92},{"date":"2024-07-07T16:00:00.000Z","stockId":2350,"sp":4.81},{"date":"2024-07-04T16:00:00.000Z","stockId":2350,"sp":5.05},{"date":"2024-07-03T16:00:00.000Z","stockId":2350,"sp":5.23},{"date":"2024-07-02T16:00:00.000Z","stockId":2350,"sp":5.56},{"date":"2024-07-01T16:00:00.000Z","stockId":2350,"sp":5.95},{"date":"2024-06-30T16:00:00.000Z","stockId":2350,"sp":6.3},{"date":"2024-06-27T16:00:00.000Z","stockId":2350,"sp":5.88},{"date":"2024-06-26T16:00:00.000Z","stockId":2350,"sp":5.7},{"sp":5.73,"stockId":2350,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.82,"stockId":2350,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.78,"stockId":2350,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.57,"stockId":2350,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.42,"stockId":2350,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.34,"stockId":2350,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.58,"stockId":2350,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.31,"stockId":2350,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.54,"stockId":2350,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.04,"stockId":2350,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.58,"stockId":2350,"date":"2024-06-11T16:00:00.000Z"},{"sp":4.55,"stockId":2350,"date":"2024-06-10T16:00:00.000Z"},{"sp":4.55,"stockId":2350,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.52,"stockId":2350,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.81,"stockId":2350,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.07,"stockId":2350,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.04,"stockId":2350,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.22,"stockId":2350,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.26,"stockId":2350,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.35,"stockId":2350,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.42,"stockId":2350,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.33,"stockId":2350,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.22,"stockId":2350,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.14,"stockId":2350,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.3,"stockId":2350,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.21,"stockId":2350,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.27,"stockId":2350,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.3,"stockId":2350,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.25,"stockId":2350,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.32,"stockId":2350,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.46,"stockId":2350,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.32,"stockId":2350,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2350,"sp":5.31},{"date":"2024-05-08T16:00:00.000Z","stockId":2350,"sp":5.24},{"date":"2024-05-07T16:00:00.000Z","stockId":2350,"sp":5.12},{"date":"2024-05-06T16:00:00.000Z","stockId":2350,"sp":5.13},{"date":"2024-05-05T16:00:00.000Z","stockId":2350,"sp":5.17},{"date":"2024-04-29T16:00:00.000Z","stockId":2350,"sp":5},{"date":"2024-04-28T16:00:00.000Z","stockId":2350,"sp":4.96},{"date":"2024-04-25T16:00:00.000Z","stockId":2350,"sp":4.76},{"date":"2024-04-24T16:00:00.000Z","stockId":2350,"sp":4.7},{"date":"2024-04-23T16:00:00.000Z","stockId":2350,"sp":4.66},{"date":"2024-04-22T16:00:00.000Z","stockId":2350,"sp":4.57},{"date":"2024-04-21T16:00:00.000Z","stockId":2350,"sp":4.54},{"date":"2024-04-18T16:00:00.000Z","stockId":2350,"sp":4.58},{"date":"2024-04-17T16:00:00.000Z","stockId":2350,"sp":4.7},{"date":"2024-04-16T16:00:00.000Z","stockId":2350,"sp":4.81},{"date":"2024-04-15T16:00:00.000Z","stockId":2350,"sp":4.5},{"date":"2024-04-14T16:00:00.000Z","stockId":2350,"sp":4.99},{"date":"2024-04-11T16:00:00.000Z","stockId":2350,"sp":5.26},{"date":"2024-04-10T16:00:00.000Z","stockId":2350,"sp":5.53},{"date":"2024-04-09T16:00:00.000Z","stockId":2350,"sp":5.63},{"date":"2024-04-08T16:00:00.000Z","stockId":2350,"sp":5.54},{"date":"2024-04-07T16:00:00.000Z","stockId":2350,"sp":5.47},{"date":"2024-04-02T16:00:00.000Z","stockId":2350,"sp":5.37},{"date":"2024-04-01T16:00:00.000Z","stockId":2350,"sp":5.51},{"date":"2024-03-31T16:00:00.000Z","stockId":2350,"sp":5.44},{"date":"2024-03-28T16:00:00.000Z","stockId":2350,"sp":5.33},{"date":"2024-03-27T16:00:00.000Z","stockId":2350,"sp":5.24},{"date":"2024-03-26T16:00:00.000Z","stockId":2350,"sp":5.14},{"date":"2024-03-25T16:00:00.000Z","stockId":2350,"sp":5.48},{"date":"2024-03-24T16:00:00.000Z","stockId":2350,"sp":5.33},{"date":"2024-03-21T16:00:00.000Z","stockId":2350,"sp":5.48},{"date":"2024-03-20T16:00:00.000Z","stockId":2350,"sp":5.68},{"date":"2024-03-19T16:00:00.000Z","stockId":2350,"sp":5.62},{"date":"2024-03-18T16:00:00.000Z","stockId":2350,"sp":5.6},{"date":"2024-03-17T16:00:00.000Z","stockId":2350,"sp":5.7},{"date":"2024-03-14T16:00:00.000Z","stockId":2350,"sp":5.66},{"date":"2024-03-13T16:00:00.000Z","stockId":2350,"sp":5.78},{"date":"2024-03-12T16:00:00.000Z","stockId":2350,"sp":5.83},{"date":"2024-03-11T16:00:00.000Z","stockId":2350,"sp":5.3},{"date":"2024-03-10T16:00:00.000Z","stockId":2350,"sp":5.48},{"date":"2024-03-07T16:00:00.000Z","stockId":2350,"sp":4.98},{"date":"2024-03-06T16:00:00.000Z","stockId":2350,"sp":4.95},{"date":"2024-03-05T16:00:00.000Z","stockId":2350,"sp":5.03},{"date":"2024-03-04T16:00:00.000Z","stockId":2350,"sp":4.85},{"date":"2024-03-03T16:00:00.000Z","stockId":2350,"sp":4.99},{"date":"2024-02-29T16:00:00.000Z","stockId":2350,"sp":5.12},{"date":"2024-02-28T16:00:00.000Z","stockId":2350,"sp":4.88},{"date":"2024-02-27T16:00:00.000Z","stockId":2350,"sp":4.6},{"date":"2024-02-26T16:00:00.000Z","stockId":2350,"sp":5.03},{"date":"2024-02-25T16:00:00.000Z","stockId":2350,"sp":4.93},{"date":"2024-02-22T16:00:00.000Z","stockId":2350,"sp":4.75},{"date":"2024-02-21T16:00:00.000Z","stockId":2350,"sp":4.52},{"date":"2024-02-20T16:00:00.000Z","stockId":2350,"sp":4.43},{"date":"2024-02-19T16:00:00.000Z","stockId":2350,"sp":4.21},{"date":"2024-02-18T16:00:00.000Z","stockId":2350,"sp":4.16},{"date":"2024-02-07T16:00:00.000Z","stockId":2350,"sp":4},{"date":"2024-02-06T16:00:00.000Z","stockId":2350,"sp":3.64},{"date":"2024-02-05T16:00:00.000Z","stockId":2350,"sp":3.96},{"date":"2024-02-04T16:00:00.000Z","stockId":2350,"sp":4.17},{"date":"2024-02-01T16:00:00.000Z","stockId":2350,"sp":4.63},{"date":"2024-01-31T16:00:00.000Z","stockId":2350,"sp":4.88},{"date":"2024-01-30T16:00:00.000Z","stockId":2350,"sp":5},{"date":"2024-01-29T16:00:00.000Z","stockId":2350,"sp":5.45},{"date":"2024-01-28T16:00:00.000Z","stockId":2350,"sp":5.65},{"date":"2024-01-25T16:00:00.000Z","stockId":2350,"sp":5.82},{"date":"2024-01-24T16:00:00.000Z","stockId":2350,"sp":5.87},{"date":"2024-01-23T16:00:00.000Z","stockId":2350,"sp":5.61},{"date":"2024-01-22T16:00:00.000Z","stockId":2350,"sp":5.54},{"date":"2024-01-21T16:00:00.000Z","stockId":2350,"sp":5.77},{"date":"2024-01-18T16:00:00.000Z","stockId":2350,"sp":6.23},{"date":"2024-01-17T16:00:00.000Z","stockId":2350,"sp":6.42},{"date":"2024-01-16T16:00:00.000Z","stockId":2350,"sp":6.59},{"date":"2024-01-15T16:00:00.000Z","stockId":2350,"sp":6.73},{"date":"2024-01-14T16:00:00.000Z","stockId":2350,"sp":6.71},{"date":"2024-01-11T16:00:00.000Z","stockId":2350,"sp":6.68},{"date":"2024-01-10T16:00:00.000Z","stockId":2350,"sp":6.68},{"date":"2024-01-09T16:00:00.000Z","stockId":2350,"sp":6.6},{"date":"2024-01-08T16:00:00.000Z","stockId":2350,"sp":6.62},{"date":"2024-01-07T16:00:00.000Z","stockId":2350,"sp":6.57},{"date":"2024-01-04T16:00:00.000Z","stockId":2350,"sp":6.65},{"date":"2024-01-03T16:00:00.000Z","stockId":2350,"sp":6.78},{"date":"2024-01-02T16:00:00.000Z","stockId":2350,"sp":6.8},{"date":"2024-01-01T16:00:00.000Z","stockId":2350,"sp":6.8},{"date":"2023-12-28T16:00:00.000Z","stockId":2350,"sp":6.75},{"date":"2023-12-27T16:00:00.000Z","stockId":2350,"sp":6.68},{"date":"2023-12-26T16:00:00.000Z","stockId":2350,"sp":6.35},{"date":"2023-12-25T16:00:00.000Z","stockId":2350,"sp":6.29},{"date":"2023-12-24T16:00:00.000Z","stockId":2350,"sp":6.44},{"date":"2023-12-21T16:00:00.000Z","stockId":2350,"sp":6.52},{"date":"2023-12-20T16:00:00.000Z","stockId":2350,"sp":6.54},{"date":"2023-12-19T16:00:00.000Z","stockId":2350,"sp":6.45},{"date":"2023-12-18T16:00:00.000Z","stockId":2350,"sp":6.53},{"date":"2023-12-17T16:00:00.000Z","stockId":2350,"sp":6.5},{"date":"2023-12-14T16:00:00.000Z","stockId":2350,"sp":6.59},{"date":"2023-12-13T16:00:00.000Z","stockId":2350,"sp":6.66},{"date":"2023-12-12T16:00:00.000Z","stockId":2350,"sp":6.6},{"date":"2023-12-11T16:00:00.000Z","stockId":2350,"sp":6.59},{"date":"2023-12-10T16:00:00.000Z","stockId":2350,"sp":6.56},{"date":"2023-12-07T16:00:00.000Z","stockId":2350,"sp":6.48},{"date":"2023-12-06T16:00:00.000Z","stockId":2350,"sp":6.6},{"date":"2023-12-05T16:00:00.000Z","stockId":2350,"sp":6.63},{"date":"2023-12-04T16:00:00.000Z","stockId":2350,"sp":6.54},{"date":"2023-12-03T16:00:00.000Z","stockId":2350,"sp":6.69},{"date":"2023-11-30T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2023-11-29T16:00:00.000Z","stockId":2350,"sp":6.67},{"date":"2023-11-28T16:00:00.000Z","stockId":2350,"sp":6.75},{"date":"2023-11-27T16:00:00.000Z","stockId":2350,"sp":6.86},{"date":"2023-11-26T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2023-11-23T16:00:00.000Z","stockId":2350,"sp":6.41},{"date":"2023-11-22T16:00:00.000Z","stockId":2350,"sp":6.5},{"date":"2023-11-21T16:00:00.000Z","stockId":2350,"sp":6.44},{"date":"2023-11-20T16:00:00.000Z","stockId":2350,"sp":6.54},{"date":"2023-11-19T16:00:00.000Z","stockId":2350,"sp":6.6},{"date":"2023-11-16T16:00:00.000Z","stockId":2350,"sp":6.53},{"date":"2023-11-15T16:00:00.000Z","stockId":2350,"sp":6.49},{"date":"2023-11-14T16:00:00.000Z","stockId":2350,"sp":6.52},{"date":"2023-11-13T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2023-11-12T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2023-11-09T16:00:00.000Z","stockId":2350,"sp":6.4},{"date":"2023-11-08T16:00:00.000Z","stockId":2350,"sp":6.4},{"date":"2023-11-07T16:00:00.000Z","stockId":2350,"sp":6.42},{"date":"2023-11-06T16:00:00.000Z","stockId":2350,"sp":6.43},{"date":"2023-11-05T16:00:00.000Z","stockId":2350,"sp":6.37},{"date":"2023-11-02T16:00:00.000Z","stockId":2350,"sp":6.3},{"date":"2023-11-01T16:00:00.000Z","stockId":2350,"sp":6.21},{"date":"2023-10-31T16:00:00.000Z","stockId":2350,"sp":6.29},{"date":"2023-10-30T16:00:00.000Z","stockId":2350,"sp":6.24},{"date":"2023-10-29T16:00:00.000Z","stockId":2350,"sp":6.25},{"date":"2023-10-26T16:00:00.000Z","stockId":2350,"sp":6.27},{"date":"2023-10-25T16:00:00.000Z","stockId":2350,"sp":6.12},{"date":"2023-10-24T16:00:00.000Z","stockId":2350,"sp":6.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2350,"sp":5.95},{"date":"2023-10-22T16:00:00.000Z","stockId":2350,"sp":5.9},{"date":"2023-10-19T16:00:00.000Z","stockId":2350,"sp":6.15},{"date":"2023-10-18T16:00:00.000Z","stockId":2350,"sp":6.09},{"date":"2023-10-17T16:00:00.000Z","stockId":2350,"sp":6.16},{"date":"2023-10-16T16:00:00.000Z","stockId":2350,"sp":6.33},{"date":"2023-10-15T16:00:00.000Z","stockId":2350,"sp":6.3},{"date":"2023-10-12T16:00:00.000Z","stockId":2350,"sp":6.37},{"date":"2023-10-11T16:00:00.000Z","stockId":2350,"sp":6.43},{"date":"2023-10-10T16:00:00.000Z","stockId":2350,"sp":6.34},{"date":"2023-10-09T16:00:00.000Z","stockId":2350,"sp":6.36},{"date":"2023-10-08T16:00:00.000Z","stockId":2350,"sp":6.34},{"date":"2023-09-27T16:00:00.000Z","stockId":2350,"sp":6.29},{"date":"2023-09-26T16:00:00.000Z","stockId":2350,"sp":6.26},{"date":"2023-09-25T16:00:00.000Z","stockId":2350,"sp":6.16},{"date":"2023-09-24T16:00:00.000Z","stockId":2350,"sp":6.22},{"date":"2023-09-21T16:00:00.000Z","stockId":2350,"sp":6.28},{"date":"2023-09-20T16:00:00.000Z","stockId":2350,"sp":6.14},{"date":"2023-09-19T16:00:00.000Z","stockId":2350,"sp":6.17},{"date":"2023-09-18T16:00:00.000Z","stockId":2350,"sp":6.24},{"date":"2023-09-17T16:00:00.000Z","stockId":2350,"sp":6.33},{"date":"2023-09-14T16:00:00.000Z","stockId":2350,"sp":6.25},{"date":"2023-09-13T16:00:00.000Z","stockId":2350,"sp":6.24},{"date":"2023-09-12T16:00:00.000Z","stockId":2350,"sp":6.31},{"date":"2023-09-11T16:00:00.000Z","stockId":2350,"sp":6.39},{"date":"2023-09-10T16:00:00.000Z","stockId":2350,"sp":6.42},{"date":"2023-09-07T16:00:00.000Z","stockId":2350,"sp":6.37},{"date":"2023-09-06T16:00:00.000Z","stockId":2350,"sp":6.39},{"date":"2023-09-05T16:00:00.000Z","stockId":2350,"sp":6.57},{"date":"2023-09-04T16:00:00.000Z","stockId":2350,"sp":6.61},{"date":"2023-09-03T16:00:00.000Z","stockId":2350,"sp":6.47},{"date":"2023-08-31T16:00:00.000Z","stockId":2350,"sp":6.32},{"date":"2023-08-30T16:00:00.000Z","stockId":2350,"sp":6.37},{"date":"2023-08-29T16:00:00.000Z","stockId":2350,"sp":6.45},{"date":"2023-08-28T16:00:00.000Z","stockId":2350,"sp":6.43},{"date":"2023-08-27T16:00:00.000Z","stockId":2350,"sp":6.29},{"date":"2023-08-24T16:00:00.000Z","stockId":2350,"sp":6.22},{"date":"2023-08-23T16:00:00.000Z","stockId":2350,"sp":6.35},{"date":"2023-08-22T16:00:00.000Z","stockId":2350,"sp":6.35},{"date":"2023-08-21T16:00:00.000Z","stockId":2350,"sp":6.49},{"date":"2023-08-20T16:00:00.000Z","stockId":2350,"sp":6.52},{"date":"2023-08-17T16:00:00.000Z","stockId":2350,"sp":6.63},{"date":"2023-08-16T16:00:00.000Z","stockId":2350,"sp":6.68},{"date":"2023-08-15T16:00:00.000Z","stockId":2350,"sp":6.57},{"date":"2023-08-14T16:00:00.000Z","stockId":2350,"sp":6.69},{"date":"2023-08-13T16:00:00.000Z","stockId":2350,"sp":6.78},{"date":"2023-08-10T16:00:00.000Z","stockId":2350,"sp":6.77},{"date":"2023-08-09T16:00:00.000Z","stockId":2350,"sp":6.88},{"date":"2023-08-08T16:00:00.000Z","stockId":2350,"sp":6.92},{"date":"2023-08-07T16:00:00.000Z","stockId":2350,"sp":6.95},{"date":"2023-08-06T16:00:00.000Z","stockId":2350,"sp":7},{"date":"2023-08-03T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2023-08-02T16:00:00.000Z","stockId":2350,"sp":7.01},{"date":"2023-08-01T16:00:00.000Z","stockId":2350,"sp":7.03},{"date":"2023-07-31T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2023-07-30T16:00:00.000Z","stockId":2350,"sp":7.03},{"date":"2023-07-27T16:00:00.000Z","stockId":2350,"sp":6.96},{"date":"2023-07-26T16:00:00.000Z","stockId":2350,"sp":6.93},{"date":"2023-07-25T16:00:00.000Z","stockId":2350,"sp":6.95},{"date":"2023-07-24T16:00:00.000Z","stockId":2350,"sp":7},{"date":"2023-07-23T16:00:00.000Z","stockId":2350,"sp":6.9},{"date":"2023-07-20T16:00:00.000Z","stockId":2350,"sp":6.91},{"date":"2023-07-19T16:00:00.000Z","stockId":2350,"sp":6.94},{"date":"2023-07-18T16:00:00.000Z","stockId":2350,"sp":7.09},{"date":"2023-07-17T16:00:00.000Z","stockId":2350,"sp":7.2},{"date":"2023-07-16T16:00:00.000Z","stockId":2350,"sp":7.29},{"date":"2023-07-13T16:00:00.000Z","stockId":2350,"sp":7.08},{"date":"2023-07-12T16:00:00.000Z","stockId":2350,"sp":7.3},{"date":"2023-07-11T16:00:00.000Z","stockId":2350,"sp":7.36},{"date":"2023-07-10T16:00:00.000Z","stockId":2350,"sp":7.32},{"date":"2023-07-09T16:00:00.000Z","stockId":2350,"sp":7.31},{"date":"2023-07-06T16:00:00.000Z","stockId":2350,"sp":7.2},{"date":"2023-07-05T16:00:00.000Z","stockId":2350,"sp":7.27},{"date":"2023-07-04T16:00:00.000Z","stockId":2350,"sp":7.26},{"date":"2023-07-03T16:00:00.000Z","stockId":2350,"sp":7.34},{"date":"2023-07-02T16:00:00.000Z","stockId":2350,"sp":7.38},{"date":"2023-06-29T16:00:00.000Z","stockId":2350,"sp":7.26},{"date":"2023-06-28T16:00:00.000Z","stockId":2350,"sp":7.21},{"date":"2023-06-27T16:00:00.000Z","stockId":2350,"sp":7.12},{"date":"2023-06-26T16:00:00.000Z","stockId":2350,"sp":7.1},{"date":"2023-06-25T16:00:00.000Z","stockId":2350,"sp":6.93},{"date":"2023-06-20T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2023-06-19T16:00:00.000Z","stockId":2350,"sp":7.15},{"date":"2023-06-18T16:00:00.000Z","stockId":2350,"sp":7.23},{"date":"2023-06-15T16:00:00.000Z","stockId":2350,"sp":7.22},{"date":"2023-06-14T16:00:00.000Z","stockId":2350,"sp":7.11},{"date":"2023-06-13T16:00:00.000Z","stockId":2350,"sp":6.96},{"date":"2023-06-12T16:00:00.000Z","stockId":2350,"sp":7.12},{"date":"2023-06-11T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2023-06-08T16:00:00.000Z","stockId":2350,"sp":7.01},{"date":"2023-06-07T16:00:00.000Z","stockId":2350,"sp":6.92},{"date":"2023-06-06T16:00:00.000Z","stockId":2350,"sp":7.01},{"date":"2023-06-05T16:00:00.000Z","stockId":2350,"sp":7.02},{"date":"2023-06-04T16:00:00.000Z","stockId":2350,"sp":7.23},{"date":"2023-06-01T16:00:00.000Z","stockId":2350,"sp":7.18},{"date":"2023-05-31T16:00:00.000Z","stockId":2350,"sp":7.15},{"date":"2023-05-30T16:00:00.000Z","stockId":2350,"sp":7.08},{"date":"2023-05-29T16:00:00.000Z","stockId":2350,"sp":7.27},{"date":"2023-05-28T16:00:00.000Z","stockId":2350,"sp":7.32},{"date":"2023-05-25T16:00:00.000Z","stockId":2350,"sp":7.51},{"date":"2023-05-24T16:00:00.000Z","stockId":2350,"sp":7.65}],"dateFlag":"day"}