window.pageData = {"stock":{"_id":2354,"stockCode":"002354","exchange":"sz","market":"a","stockType":"company","followedNum":323,"ipoDate":"2010-02-08T16:00:00.000Z","areaCode":"cn","blackenedNum":38,"provinceCode":6,"fsTableType":"non_financial","tickerId":2354,"establishDate":"2007-06-04T16:00:00.000Z","memoNum":26,"listingStatus":"normally_listed","currency":"CNY","name":"天娱数科","convertibleBondFlag":0,"mutualMarkets":["ha"],"operatingDataFlag":0,"financingFlag":1,"pinyin":"tysk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":null,"actualControllerName":"无","fsDatePrebooks":[],"province":{"shortName":"辽宁"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720201,"stockCode":"720201","name":"营销服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":127.5363856372244},"pb":{"mcw":5.13329290702396},"ps_ttm":{"mcw":1.9018556589330702},"dyr":{"mcw":0.015214334266396823}},"staticDividendYieldRatio":0.015202151113358556},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000405,"stockCode":"C0405","exchange":"sz","stockType":"industry","source":"cni","tickerId":405,"name":"传媒"},{"_id":2000000040501,"stockCode":"C040501","exchange":"sz","stockType":"industry","source":"cni","tickerId":40501,"name":"传媒"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720200,"stockCode":"720200","name":"营销传播","stockType":"industry","exchange":"sw","tickerId":720200,"source":"sw"},{"_id":2010000720201,"stockCode":"720201","name":"营销服务","stockType":"industry","exchange":"sw","tickerId":720201,"source":"sw"}],"sw_2021":[{"_id":2020000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw_2021","tickerId":720000,"source":"sw_2021"},{"_id":2020000720500,"stockCode":"720500","name":"广告营销","stockType":"industry","exchange":"sw_2021","tickerId":720500,"source":"sw_2021"},{"_id":2020000720501,"stockCode":"720501","name":"营销代理","stockType":"industry","exchange":"sw_2021","tickerId":720501,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.01315},{"_id":1000000399971,"stockCode":"399971","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399971,"name":"中证传媒","weighting":0.01302},{"_id":1000000930790,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930790","tickerId":930790,"source":"csi","name":"CS娱乐TI","weighting":0.00849},{"_id":1000000931481,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931481","tickerId":931481,"source":"csi","name":"SHS线上消费","weighting":0.00832},{"_id":1000000931071,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931071","tickerId":931071,"source":"csi","name":"人工智能","weighting":0.00813},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00111},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0009},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0007},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00018},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00018}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.tianyushuke.com","companyName":"天娱数字科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2354,"type":"tr_dri","cagr_p_r_fs":0.004795621604298361,"cagr_p_r_fys":-0.007849293563578219,"cagr_p_r_y1":-0.07331378299119962,"cagr_p_r_y3":-0.035715387358091655,"cagr_p_r_y5":0.13067605367589685,"p_r_fs":0.08091390421015787,"cagr_p_r_d30":0.11267605633802869,"cagr_p_r_d60":0.034369885433715774,"cagr_p_r_d90":-0.11977715877437267,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2010-02-08T16:00:00.000Z","cagr_p_r_y10":-0.13452489900155185,"cagr_p_r_d14":0.01935483870967758,"cagr_p_r_d7":-0.014040561622464698},"shnc":{"stockId":2354,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":186575,"shnc_d90":-0.013420547503344562,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":186575,"shnc_q1":-0.013420547503344562,"shnc_q2":-0.08498158438080852,"shnc_q3":-0.19754759016971604,"shnc_y1":-0.24098806816563811,"shnc_y2":0.20066540963878682},"ple":{"stockId":2354,"type":"ple","ps":26782200,"ps_mc":169263504,"ps_shbt10sh_r":0.21399009936875998,"ps_sc_r":0.0162,"pc":6,"last_data_date":"2026-05-07T16:00:00.000Z"},"mtasl":{"stockId":2354,"type":"mtasl","last_data_date":"2026-05-12T16:00:00.000Z","spc":0.014,"mtaslb":530233283,"mtaslb_mc_r":0.04987127747086507,"mtaslb_fbc":-8509410,"mtaslb_fb":527542727,"mtaslb_smc":18100,"mtaslb_sb":2690556,"fb_mc_rc_d1":-0.0008003555431720305,"fb_mc_rc_d5":0.0007646818280995937,"fb_mc_rc_d20":0.004525714260479567,"fb_mc_rc_d60":-0.004690317083232047,"fb_mc_rc_d120":-0.010787653290686854,"sb_mc_rc_d1":5.906790424045555e-7,"sb_mc_rc_d5":0.00003032560616671719,"sb_mc_rc_d20":0.0000927587337839163,"sb_mc_rc_d60":0.000059622414029832994,"sb_mc_rc_d120":-0.000045850105640337484,"npa_o_f_d1":-8509410,"npa_o_f_d120":-78740242,"npa_o_f_d20":46930796,"npa_o_f_d5":7750308,"npa_o_f_d60":-37943182,"fb_mc_rc_d240":-0.003932649120651076,"npa_o_f_d240":23907148},"mm_ha":{"stockId":2354,"type":"mm_ha","mm_sh":9911966,"mm_sha":56299967,"mm_sh_cap_r":0.0060970682966487505,"spc":-0.007,"mm_shc_v_r":0.01977701383257925,"mm_sh_nba_d1":11682624.07480477,"mm_sh_nba_d5":11682624.07480477,"mm_sh_nba_d20":11682624.07480477,"mm_sh_nba_d60":11682624.07480477,"mm_sh_nba_d120":-53920954.01969912,"mm_sh_nba_d240":-209498429.1463278,"mm_sh_cap_rc_d1":0.001014051467792692,"mm_sh_cap_rc_d5":0.001014051467792692,"mm_sh_cap_rc_d20":0.001014051467792692,"mm_sh_cap_rc_d60":0.001014051467792692,"mm_sh_cap_rc_d120":-0.005368303145855157,"mm_sh_nbv_d1":1648778,"mm_sh_nbv_d5":1648778,"mm_sh_nbv_d20":1648778,"mm_sh_nbv_d60":1648778,"mm_sh_nbv_d120":-8728492,"mm_sh_nbv_d240":-34372840,"mm_sh_nbp_d1":-1015205.6038077867,"mm_sh_nbp_d5":1108486.572402816,"mm_sh_nbp_d20":1108486.572402816,"mm_sh_nbp_d60":1108486.572402816,"mm_sh_nbp_d120":93801881.44744359,"mm_sh_nbp_d240":160994165.78826708,"mm_sh_nbpr_d1":-0.08689876497842819,"mm_sh_nbpr_d5":0.26163989123477127,"mm_sh_nbpr_d20":0.26163989123477127,"mm_sh_nbpr_d60":0.26163989123477127,"mm_sh_nbpr_d120":1.1001693542796098,"mm_sh_nbpr_d240":1.3099223519856693,"mm_sh_cap_rc_d240":-0.02114040146957527,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0009115048123248046,"mm_shc_v_r_d20":0.0009888506916289625,"mm_shc_v_r_d240":-0.0018470875308333142,"mm_shc_v_r_d5":0.00395540276651585,"mm_shc_v_r_d60":0.0003296168972096542,"mm_sh_cap_rc_q1":0.0007084138568263535,"mm_sh_cap_rc_q2":-0.0019453694421746317,"mm_sh_cap_rc_q3":-0.0009311698301085764,"mm_sh_cap_rc_q4":-0.007314456851347771,"mm_sh_nba_q1":6612880.88252923,"mm_sh_nba_q2":-20877358.46733894,"mm_sh_nba_q3":-9194734.392534168,"mm_sh_nba_q4":-74798312.48703806,"mm_sh_nbv_q1":1151664,"mm_sh_nbv_q2":-3162575,"mm_sh_nbv_q3":-1513797,"mm_sh_nbv_q4":-11891067}},"priceMetrics":{"pe_ttm":-438.41652014256255,"d_pe_ttm":-114.07345068886157,"pb":7.603880183771805,"pb_wo_gw":11.94070066365914,"dyr":0,"mc":10456982382.4,"mc_om":10456982382.4,"sp":6.32,"spc":-0.0336,"ta":623858642,"to_r":0.05971856523909353,"cmc":10274384683,"ecmc":10274384683.28,"ecmc_psh":55068,"shn":186575}},"shareholdersEquityChangeData":[{"_id":"697676b1fba742b53179440d","stockId":2354,"source":"cn_info","shareholderName":"刘玉萍","declarationDate":"2025-12-29T16:00:00.000Z","date":"2025-12-25T16:00:00.000Z","changeQuantity":-250000,"sharesChangeRatio":0.00015,"priceLimit":"6.23","sharesHeldAfterChange":0.00045,"quantityHeldAfterChange":750000,"priceFloor":6.23,"priceCeiling":6.23,"averagePrice":6.23,"stock":{"_id":2354,"stockCode":"002354","exchange":"sz","market":"a","stockType":"company","followedNum":323,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","tickerId":2354,"memoNum":26,"currency":"CNY","name":"天娱数科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b617826f5","stockId":2354,"source":"cn_info","shareholderName":"贺晗先生的亲属","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-07-31T16:00:00.000Z","changeQuantity":-26000,"sharesChangeRatio":0.00002,"priceLimit":"6.09","priceFloor":6.09,"priceCeiling":6.09,"averagePrice":6.09,"stock":{"_id":2354,"stockCode":"002354","exchange":"sz","market":"a","stockType":"company","followedNum":323,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","tickerId":2354,"memoNum":26,"currency":"CNY","name":"天娱数科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b617826f4","stockId":2354,"source":"cn_info","shareholderName":"贺晗先生的亲属","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-07-25T16:00:00.000Z","changeQuantity":26000,"sharesChangeRatio":0.00002,"priceLimit":"6.06","priceFloor":6.06,"priceCeiling":6.06,"averagePrice":6.06,"stock":{"_id":2354,"stockCode":"002354","exchange":"sz","market":"a","stockType":"company","followedNum":323,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","tickerId":2354,"memoNum":26,"currency":"CNY","name":"天娱数科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b617826f3","stockId":2354,"source":"cn_info","shareholderName":"为新有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-06-29T16:00:00.000Z","changeQuantity":-2000000,"sharesChangeRatio":0.0012,"priceLimit":"7.92-8.44","sharesHeldAfterChange":0.0293,"quantityHeldAfterChange":48523319,"priceFloor":7.92,"priceCeiling":8.44,"averagePrice":8.18,"stock":{"_id":2354,"stockCode":"002354","exchange":"sz","market":"a","stockType":"company","followedNum":323,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","tickerId":2354,"memoNum":26,"currency":"CNY","name":"天娱数科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f99ab9bea94b617826f2","stockId":2354,"source":"cn_info","shareholderName":"为新有限公司","declarationDate":"2023-08-03T16:00:00.000Z","date":"2023-05-30T16:00:00.000Z","changeQuantity":-3963359,"sharesChangeRatio":0.0024,"priceLimit":"6.02-6.55","priceFloor":6.02,"priceCeiling":6.55,"averagePrice":6.285,"stock":{"_id":2354,"stockCode":"002354","exchange":"sz","market":"a","stockType":"company","followedNum":323,"areaCode":"cn","blackenedNum":38,"fsTableType":"non_financial","tickerId":2354,"memoNum":26,"currency":"CNY","name":"天娱数科","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":2354,"sp":6.32},{"stockId":2354,"date":"2026-05-12T16:00:00.000Z","sp":6.54},{"stockId":2354,"date":"2026-05-11T16:00:00.000Z","sp":6.45},{"date":"2026-05-10T16:00:00.000Z","stockId":2354,"sp":6.37},{"date":"2026-05-07T16:00:00.000Z","stockId":2354,"sp":6.35},{"date":"2026-05-06T16:00:00.000Z","stockId":2354,"sp":6.41},{"stockId":2354,"date":"2026-05-05T16:00:00.000Z","sp":6.37},{"date":"2026-04-29T16:00:00.000Z","stockId":2354,"sp":6.2},{"date":"2026-04-28T16:00:00.000Z","stockId":2354,"sp":5.95},{"stockId":2354,"date":"2026-04-27T16:00:00.000Z","sp":5.41},{"stockId":2354,"date":"2026-04-26T16:00:00.000Z","sp":5.59},{"stockId":2354,"date":"2026-04-23T16:00:00.000Z","sp":5.56},{"stockId":2354,"date":"2026-04-22T16:00:00.000Z","sp":5.62},{"stockId":2354,"date":"2026-04-21T16:00:00.000Z","sp":5.67},{"date":"2026-04-20T16:00:00.000Z","stockId":2354,"sp":5.67},{"date":"2026-04-19T16:00:00.000Z","stockId":2354,"sp":5.84},{"stockId":2354,"date":"2026-04-16T16:00:00.000Z","sp":5.74},{"date":"2026-04-15T16:00:00.000Z","stockId":2354,"sp":5.78},{"stockId":2354,"date":"2026-04-14T16:00:00.000Z","sp":5.62},{"stockId":2354,"date":"2026-04-13T16:00:00.000Z","sp":5.68},{"date":"2026-04-12T16:00:00.000Z","stockId":2354,"sp":5.65},{"stockId":2354,"date":"2026-04-09T16:00:00.000Z","sp":5.69},{"date":"2026-04-08T16:00:00.000Z","stockId":2354,"sp":5.68},{"stockId":2354,"date":"2026-04-07T16:00:00.000Z","sp":5.87},{"stockId":2354,"date":"2026-04-06T16:00:00.000Z","sp":5.48},{"date":"2026-04-02T16:00:00.000Z","stockId":2354,"sp":5.42},{"stockId":2354,"date":"2026-04-01T16:00:00.000Z","sp":5.57},{"date":"2026-03-31T16:00:00.000Z","stockId":2354,"sp":5.71},{"stockId":2354,"date":"2026-03-30T16:00:00.000Z","sp":5.68},{"stockId":2354,"date":"2026-03-29T16:00:00.000Z","sp":5.72},{"date":"2026-03-26T16:00:00.000Z","stockId":2354,"sp":5.69},{"stockId":2354,"date":"2026-03-25T16:00:00.000Z","sp":5.61},{"date":"2026-03-24T16:00:00.000Z","stockId":2354,"sp":5.73},{"date":"2026-03-23T16:00:00.000Z","stockId":2354,"sp":5.66},{"stockId":2354,"date":"2026-03-22T16:00:00.000Z","sp":5.41},{"date":"2026-03-19T16:00:00.000Z","stockId":2354,"sp":5.79},{"date":"2026-03-18T16:00:00.000Z","stockId":2354,"sp":6.02},{"date":"2026-03-17T16:00:00.000Z","stockId":2354,"sp":6.15},{"date":"2026-03-16T16:00:00.000Z","stockId":2354,"sp":6.09},{"stockId":2354,"date":"2026-03-15T16:00:00.000Z","sp":6.18},{"stockId":2354,"date":"2026-03-12T16:00:00.000Z","sp":6.11},{"stockId":2354,"date":"2026-03-11T16:00:00.000Z","sp":6.26},{"date":"2026-03-10T16:00:00.000Z","stockId":2354,"sp":6.31},{"stockId":2354,"date":"2026-03-09T16:00:00.000Z","sp":6.4},{"date":"2026-03-08T16:00:00.000Z","stockId":2354,"sp":6.46},{"stockId":2354,"date":"2026-03-05T16:00:00.000Z","sp":6.26},{"date":"2026-03-04T16:00:00.000Z","stockId":2354,"sp":6.23},{"stockId":2354,"date":"2026-03-03T16:00:00.000Z","sp":6.06},{"date":"2026-03-02T16:00:00.000Z","stockId":2354,"sp":6.08},{"stockId":2354,"date":"2026-03-01T16:00:00.000Z","sp":6.37},{"stockId":2354,"date":"2026-02-26T16:00:00.000Z","sp":6.72},{"stockId":2354,"date":"2026-02-25T16:00:00.000Z","sp":6.64},{"stockId":2354,"date":"2026-02-24T16:00:00.000Z","sp":6.76},{"stockId":2354,"date":"2026-02-23T16:00:00.000Z","sp":6.76},{"date":"2026-02-12T16:00:00.000Z","stockId":2354,"sp":7.18},{"stockId":2354,"date":"2026-02-11T16:00:00.000Z","sp":7.32},{"date":"2026-02-10T16:00:00.000Z","stockId":2354,"sp":7.37},{"date":"2026-02-09T16:00:00.000Z","stockId":2354,"sp":7.66},{"stockId":2354,"date":"2026-02-08T16:00:00.000Z","sp":7.33},{"stockId":2354,"date":"2026-02-05T16:00:00.000Z","sp":7.02},{"date":"2026-02-04T16:00:00.000Z","stockId":2354,"sp":7.2},{"date":"2026-02-03T16:00:00.000Z","stockId":2354,"sp":7.27},{"date":"2026-02-02T16:00:00.000Z","stockId":2354,"sp":7.47},{"date":"2026-02-01T16:00:00.000Z","stockId":2354,"sp":7.2},{"stockId":2354,"date":"2026-01-29T16:00:00.000Z","sp":7.4},{"date":"2026-01-28T16:00:00.000Z","stockId":2354,"sp":7.64},{"date":"2026-01-27T16:00:00.000Z","stockId":2354,"sp":7.46},{"stockId":2354,"date":"2026-01-26T16:00:00.000Z","sp":7.55},{"date":"2026-01-25T16:00:00.000Z","stockId":2354,"sp":7.48},{"stockId":2354,"date":"2026-01-22T16:00:00.000Z","sp":7.61},{"date":"2026-01-21T16:00:00.000Z","stockId":2354,"sp":7.47},{"stockId":2354,"date":"2026-01-20T16:00:00.000Z","sp":7.34},{"date":"2026-01-19T16:00:00.000Z","stockId":2354,"sp":7.41},{"stockId":2354,"date":"2026-01-18T16:00:00.000Z","sp":7.4},{"date":"2026-01-15T16:00:00.000Z","stockId":2354,"sp":7.4},{"stockId":2354,"date":"2026-01-14T16:00:00.000Z","sp":8.03},{"stockId":2354,"date":"2026-01-13T16:00:00.000Z","sp":8.5},{"stockId":2354,"date":"2026-01-12T16:00:00.000Z","sp":7.74},{"stockId":2354,"date":"2026-01-11T16:00:00.000Z","sp":8.08},{"date":"2026-01-08T16:00:00.000Z","stockId":2354,"sp":7.35},{"date":"2026-01-07T16:00:00.000Z","stockId":2354,"sp":6.93},{"date":"2026-01-06T16:00:00.000Z","stockId":2354,"sp":6.75},{"date":"2026-01-05T16:00:00.000Z","stockId":2354,"sp":6.77},{"date":"2026-01-04T16:00:00.000Z","stockId":2354,"sp":6.69},{"date":"2025-12-30T16:00:00.000Z","stockId":2354,"sp":6.37},{"date":"2025-12-29T16:00:00.000Z","stockId":2354,"sp":6.26},{"date":"2025-12-28T16:00:00.000Z","stockId":2354,"sp":6.19},{"date":"2025-12-25T16:00:00.000Z","stockId":2354,"sp":6.23},{"date":"2025-12-24T16:00:00.000Z","stockId":2354,"sp":6.24},{"date":"2025-12-23T16:00:00.000Z","stockId":2354,"sp":6.19},{"date":"2025-12-22T16:00:00.000Z","stockId":2354,"sp":6.11},{"date":"2025-12-21T16:00:00.000Z","stockId":2354,"sp":6.2},{"date":"2025-12-18T16:00:00.000Z","stockId":2354,"sp":6.21},{"date":"2025-12-17T16:00:00.000Z","stockId":2354,"sp":6.11},{"date":"2025-12-16T16:00:00.000Z","stockId":2354,"sp":6.15},{"date":"2025-12-15T16:00:00.000Z","stockId":2354,"sp":6.1},{"date":"2025-12-14T16:00:00.000Z","stockId":2354,"sp":6.36},{"date":"2025-12-11T16:00:00.000Z","stockId":2354,"sp":6.29},{"date":"2025-12-10T16:00:00.000Z","stockId":2354,"sp":6.21},{"date":"2025-12-09T16:00:00.000Z","stockId":2354,"sp":6.41},{"date":"2025-12-08T16:00:00.000Z","stockId":2354,"sp":6.4},{"date":"2025-12-07T16:00:00.000Z","stockId":2354,"sp":6.47},{"date":"2025-12-04T16:00:00.000Z","stockId":2354,"sp":6.47},{"date":"2025-12-03T16:00:00.000Z","stockId":2354,"sp":6.42},{"date":"2025-12-02T16:00:00.000Z","stockId":2354,"sp":6.59},{"date":"2025-12-01T16:00:00.000Z","stockId":2354,"sp":6.87},{"date":"2025-11-30T16:00:00.000Z","stockId":2354,"sp":7.05},{"date":"2025-11-27T16:00:00.000Z","stockId":2354,"sp":7.02},{"date":"2025-11-26T16:00:00.000Z","stockId":2354,"sp":6.99},{"date":"2025-11-25T16:00:00.000Z","stockId":2354,"sp":7.09},{"date":"2025-11-24T16:00:00.000Z","stockId":2354,"sp":7.17},{"date":"2025-11-23T16:00:00.000Z","stockId":2354,"sp":7.04},{"date":"2025-11-20T16:00:00.000Z","stockId":2354,"sp":6.63},{"date":"2025-11-19T16:00:00.000Z","stockId":2354,"sp":6.66},{"date":"2025-11-18T16:00:00.000Z","stockId":2354,"sp":6.83},{"date":"2025-11-17T16:00:00.000Z","stockId":2354,"sp":6.93},{"date":"2025-11-16T16:00:00.000Z","stockId":2354,"sp":6.79},{"date":"2025-11-13T16:00:00.000Z","stockId":2354,"sp":6.61},{"date":"2025-11-12T16:00:00.000Z","stockId":2354,"sp":6.75},{"date":"2025-11-11T16:00:00.000Z","stockId":2354,"sp":6.67},{"date":"2025-11-10T16:00:00.000Z","stockId":2354,"sp":6.81},{"date":"2025-11-09T16:00:00.000Z","stockId":2354,"sp":6.91},{"date":"2025-11-06T16:00:00.000Z","stockId":2354,"sp":6.91},{"date":"2025-11-05T16:00:00.000Z","stockId":2354,"sp":6.99},{"date":"2025-11-04T16:00:00.000Z","stockId":2354,"sp":7.07},{"date":"2025-11-03T16:00:00.000Z","stockId":2354,"sp":7.17},{"date":"2025-11-02T16:00:00.000Z","stockId":2354,"sp":7.15},{"date":"2025-10-30T16:00:00.000Z","stockId":2354,"sp":6.97},{"date":"2025-10-29T16:00:00.000Z","stockId":2354,"sp":6.7},{"date":"2025-10-28T16:00:00.000Z","stockId":2354,"sp":6.82},{"date":"2025-10-27T16:00:00.000Z","stockId":2354,"sp":6.65},{"date":"2025-10-26T16:00:00.000Z","stockId":2354,"sp":6.61},{"date":"2025-10-23T16:00:00.000Z","stockId":2354,"sp":6.61},{"date":"2025-10-22T16:00:00.000Z","stockId":2354,"sp":6.64},{"date":"2025-10-21T16:00:00.000Z","stockId":2354,"sp":6.56},{"date":"2025-10-20T16:00:00.000Z","stockId":2354,"sp":6.6},{"date":"2025-10-19T16:00:00.000Z","stockId":2354,"sp":6.47},{"date":"2025-10-16T16:00:00.000Z","stockId":2354,"sp":6.39},{"date":"2025-10-15T16:00:00.000Z","stockId":2354,"sp":6.6},{"date":"2025-10-14T16:00:00.000Z","stockId":2354,"sp":6.74},{"date":"2025-10-13T16:00:00.000Z","stockId":2354,"sp":6.67},{"date":"2025-10-12T16:00:00.000Z","stockId":2354,"sp":6.81},{"date":"2025-10-09T16:00:00.000Z","stockId":2354,"sp":6.96},{"date":"2025-10-08T16:00:00.000Z","stockId":2354,"sp":7.15},{"date":"2025-09-29T16:00:00.000Z","stockId":2354,"sp":7.03},{"date":"2025-09-28T16:00:00.000Z","stockId":2354,"sp":6.92},{"date":"2025-09-25T16:00:00.000Z","stockId":2354,"sp":6.88},{"date":"2025-09-24T16:00:00.000Z","stockId":2354,"sp":7.23},{"date":"2025-09-23T16:00:00.000Z","stockId":2354,"sp":7.19},{"date":"2025-09-22T16:00:00.000Z","stockId":2354,"sp":7.01},{"date":"2025-09-21T16:00:00.000Z","stockId":2354,"sp":7.21},{"date":"2025-09-18T16:00:00.000Z","stockId":2354,"sp":7.19},{"date":"2025-09-17T16:00:00.000Z","stockId":2354,"sp":7.42},{"date":"2025-09-16T16:00:00.000Z","stockId":2354,"sp":7.59},{"date":"2025-09-15T16:00:00.000Z","stockId":2354,"sp":7.42},{"date":"2025-09-14T16:00:00.000Z","stockId":2354,"sp":7.33},{"date":"2025-09-11T16:00:00.000Z","stockId":2354,"sp":7.32},{"date":"2025-09-10T16:00:00.000Z","stockId":2354,"sp":7.45},{"date":"2025-09-09T16:00:00.000Z","stockId":2354,"sp":7.55},{"date":"2025-09-08T16:00:00.000Z","stockId":2354,"sp":7.24},{"date":"2025-09-07T16:00:00.000Z","stockId":2354,"sp":7.16},{"date":"2025-09-04T16:00:00.000Z","stockId":2354,"sp":7.12},{"date":"2025-09-03T16:00:00.000Z","stockId":2354,"sp":7.04},{"date":"2025-09-02T16:00:00.000Z","stockId":2354,"sp":7.14},{"date":"2025-09-01T16:00:00.000Z","stockId":2354,"sp":7.33},{"date":"2025-08-31T16:00:00.000Z","stockId":2354,"sp":7.76},{"date":"2025-08-28T16:00:00.000Z","stockId":2354,"sp":7.63},{"date":"2025-08-27T16:00:00.000Z","stockId":2354,"sp":7.81},{"date":"2025-08-26T16:00:00.000Z","stockId":2354,"sp":7.87},{"date":"2025-08-25T16:00:00.000Z","stockId":2354,"sp":8.13},{"date":"2025-08-24T16:00:00.000Z","stockId":2354,"sp":8.25},{"date":"2025-08-21T16:00:00.000Z","stockId":2354,"sp":7.97},{"date":"2025-08-20T16:00:00.000Z","stockId":2354,"sp":7.82},{"date":"2025-08-19T16:00:00.000Z","stockId":2354,"sp":7.93},{"date":"2025-08-18T16:00:00.000Z","stockId":2354,"sp":7.91},{"date":"2025-08-17T16:00:00.000Z","stockId":2354,"sp":7.87},{"date":"2025-08-14T16:00:00.000Z","stockId":2354,"sp":7.47},{"date":"2025-08-13T16:00:00.000Z","stockId":2354,"sp":7.38},{"date":"2025-08-12T16:00:00.000Z","stockId":2354,"sp":7.79},{"date":"2025-08-11T16:00:00.000Z","stockId":2354,"sp":7.94},{"date":"2025-08-10T16:00:00.000Z","stockId":2354,"sp":7.65},{"date":"2025-08-07T16:00:00.000Z","stockId":2354,"sp":7.51},{"date":"2025-08-06T16:00:00.000Z","stockId":2354,"sp":7.45},{"date":"2025-08-05T16:00:00.000Z","stockId":2354,"sp":6.77},{"date":"2025-08-04T16:00:00.000Z","stockId":2354,"sp":6.64},{"date":"2025-08-03T16:00:00.000Z","stockId":2354,"sp":6.6},{"date":"2025-07-31T16:00:00.000Z","stockId":2354,"sp":6.58},{"date":"2025-07-30T16:00:00.000Z","stockId":2354,"sp":6.57},{"date":"2025-07-29T16:00:00.000Z","stockId":2354,"sp":6.6},{"date":"2025-07-28T16:00:00.000Z","stockId":2354,"sp":6.71},{"date":"2025-07-27T16:00:00.000Z","stockId":2354,"sp":6.78},{"date":"2025-07-24T16:00:00.000Z","stockId":2354,"sp":6.77},{"date":"2025-07-23T16:00:00.000Z","stockId":2354,"sp":6.67},{"date":"2025-07-22T16:00:00.000Z","stockId":2354,"sp":6.58},{"date":"2025-07-21T16:00:00.000Z","stockId":2354,"sp":6.69},{"date":"2025-07-20T16:00:00.000Z","stockId":2354,"sp":6.89},{"date":"2025-07-17T16:00:00.000Z","stockId":2354,"sp":6.81},{"date":"2025-07-16T16:00:00.000Z","stockId":2354,"sp":6.83},{"date":"2025-07-15T16:00:00.000Z","stockId":2354,"sp":6.77},{"date":"2025-07-14T16:00:00.000Z","stockId":2354,"sp":6.76},{"date":"2025-07-13T16:00:00.000Z","stockId":2354,"sp":6.55},{"date":"2025-07-10T16:00:00.000Z","stockId":2354,"sp":6.49},{"date":"2025-07-09T16:00:00.000Z","stockId":2354,"sp":6.5},{"date":"2025-07-08T16:00:00.000Z","stockId":2354,"sp":6.58},{"date":"2025-07-07T16:00:00.000Z","stockId":2354,"sp":6.55},{"date":"2025-07-06T16:00:00.000Z","stockId":2354,"sp":6.75},{"date":"2025-07-03T16:00:00.000Z","stockId":2354,"sp":6.23},{"date":"2025-07-02T16:00:00.000Z","stockId":2354,"sp":6.28},{"date":"2025-07-01T16:00:00.000Z","stockId":2354,"sp":6.27},{"date":"2025-06-30T16:00:00.000Z","stockId":2354,"sp":6.47},{"date":"2025-06-29T16:00:00.000Z","stockId":2354,"sp":6.35},{"date":"2025-06-26T16:00:00.000Z","stockId":2354,"sp":6.19},{"date":"2025-06-25T16:00:00.000Z","stockId":2354,"sp":6.2},{"date":"2025-06-24T16:00:00.000Z","stockId":2354,"sp":6.27},{"date":"2025-06-23T16:00:00.000Z","stockId":2354,"sp":6.21},{"date":"2025-06-22T16:00:00.000Z","stockId":2354,"sp":6.02},{"date":"2025-06-19T16:00:00.000Z","stockId":2354,"sp":5.97},{"date":"2025-06-18T16:00:00.000Z","stockId":2354,"sp":6.12},{"date":"2025-06-17T16:00:00.000Z","stockId":2354,"sp":6.27},{"date":"2025-06-16T16:00:00.000Z","stockId":2354,"sp":6.36},{"date":"2025-06-15T16:00:00.000Z","stockId":2354,"sp":6.46},{"date":"2025-06-12T16:00:00.000Z","stockId":2354,"sp":6.43},{"date":"2025-06-11T16:00:00.000Z","stockId":2354,"sp":6.68},{"date":"2025-06-10T16:00:00.000Z","stockId":2354,"sp":6.64},{"date":"2025-06-09T16:00:00.000Z","stockId":2354,"sp":6.47},{"date":"2025-06-08T16:00:00.000Z","stockId":2354,"sp":6.61},{"date":"2025-06-05T16:00:00.000Z","stockId":2354,"sp":6.39},{"date":"2025-06-04T16:00:00.000Z","stockId":2354,"sp":6.54},{"date":"2025-06-03T16:00:00.000Z","stockId":2354,"sp":6.39},{"date":"2025-06-02T16:00:00.000Z","stockId":2354,"sp":6.38},{"date":"2025-05-29T16:00:00.000Z","stockId":2354,"sp":6.28},{"date":"2025-05-28T16:00:00.000Z","stockId":2354,"sp":6.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2354,"sp":6.27},{"date":"2025-05-26T16:00:00.000Z","stockId":2354,"sp":6.39},{"date":"2025-05-25T16:00:00.000Z","stockId":2354,"sp":6.48},{"date":"2025-05-22T16:00:00.000Z","stockId":2354,"sp":6.35},{"date":"2025-05-21T16:00:00.000Z","stockId":2354,"sp":6.71},{"date":"2025-05-20T16:00:00.000Z","stockId":2354,"sp":6.72},{"date":"2025-05-19T16:00:00.000Z","stockId":2354,"sp":6.95},{"date":"2025-05-18T16:00:00.000Z","stockId":2354,"sp":6.65},{"date":"2025-05-15T16:00:00.000Z","stockId":2354,"sp":6.65},{"date":"2025-05-14T16:00:00.000Z","stockId":2354,"sp":6.57},{"date":"2025-05-13T16:00:00.000Z","stockId":2354,"sp":6.82},{"date":"2025-05-12T16:00:00.000Z","stockId":2354,"sp":6.93},{"date":"2025-05-11T16:00:00.000Z","stockId":2354,"sp":7.2},{"date":"2025-05-08T16:00:00.000Z","stockId":2354,"sp":7.02},{"date":"2025-05-07T16:00:00.000Z","stockId":2354,"sp":7.07},{"date":"2025-05-06T16:00:00.000Z","stockId":2354,"sp":7.34},{"date":"2025-05-05T16:00:00.000Z","stockId":2354,"sp":6.67},{"date":"2025-04-29T16:00:00.000Z","stockId":2354,"sp":6.44},{"date":"2025-04-28T16:00:00.000Z","stockId":2354,"sp":6.68},{"date":"2025-04-27T16:00:00.000Z","stockId":2354,"sp":6.56},{"date":"2025-04-24T16:00:00.000Z","stockId":2354,"sp":5.96},{"date":"2025-04-23T16:00:00.000Z","stockId":2354,"sp":5.42},{"date":"2025-04-22T16:00:00.000Z","stockId":2354,"sp":5.72},{"date":"2025-04-21T16:00:00.000Z","stockId":2354,"sp":5.54},{"date":"2025-04-20T16:00:00.000Z","stockId":2354,"sp":5.65},{"date":"2025-04-17T16:00:00.000Z","stockId":2354,"sp":5.42},{"date":"2025-04-16T16:00:00.000Z","stockId":2354,"sp":5.45},{"date":"2025-04-15T16:00:00.000Z","stockId":2354,"sp":5.44},{"date":"2025-04-14T16:00:00.000Z","stockId":2354,"sp":5.61},{"date":"2025-04-13T16:00:00.000Z","stockId":2354,"sp":5.65},{"date":"2025-04-10T16:00:00.000Z","stockId":2354,"sp":5.5},{"date":"2025-04-09T16:00:00.000Z","stockId":2354,"sp":5.46},{"date":"2025-04-08T16:00:00.000Z","stockId":2354,"sp":5.32},{"date":"2025-04-07T16:00:00.000Z","stockId":2354,"sp":5.16},{"date":"2025-04-06T16:00:00.000Z","stockId":2354,"sp":5.48},{"date":"2025-04-02T16:00:00.000Z","stockId":2354,"sp":6.09},{"date":"2025-04-01T16:00:00.000Z","stockId":2354,"sp":6.19},{"date":"2025-03-31T16:00:00.000Z","stockId":2354,"sp":6.15},{"date":"2025-03-30T16:00:00.000Z","stockId":2354,"sp":6.14},{"date":"2025-03-27T16:00:00.000Z","stockId":2354,"sp":6.22},{"date":"2025-03-26T16:00:00.000Z","stockId":2354,"sp":6.22},{"date":"2025-03-25T16:00:00.000Z","stockId":2354,"sp":6.25},{"date":"2025-03-24T16:00:00.000Z","stockId":2354,"sp":6.18},{"date":"2025-03-23T16:00:00.000Z","stockId":2354,"sp":6.4},{"date":"2025-03-20T16:00:00.000Z","stockId":2354,"sp":6.65},{"date":"2025-03-19T16:00:00.000Z","stockId":2354,"sp":6.9},{"date":"2025-03-18T16:00:00.000Z","stockId":2354,"sp":6.89},{"date":"2025-03-17T16:00:00.000Z","stockId":2354,"sp":7.02},{"date":"2025-03-16T16:00:00.000Z","stockId":2354,"sp":7.04},{"date":"2025-03-13T16:00:00.000Z","stockId":2354,"sp":7.08},{"date":"2025-03-12T16:00:00.000Z","stockId":2354,"sp":6.96},{"date":"2025-03-11T16:00:00.000Z","stockId":2354,"sp":7.26},{"date":"2025-03-10T16:00:00.000Z","stockId":2354,"sp":7.28},{"date":"2025-03-09T16:00:00.000Z","stockId":2354,"sp":7.14},{"date":"2025-03-06T16:00:00.000Z","stockId":2354,"sp":7.37},{"date":"2025-03-05T16:00:00.000Z","stockId":2354,"sp":7.46},{"date":"2025-03-04T16:00:00.000Z","stockId":2354,"sp":7.25},{"date":"2025-03-03T16:00:00.000Z","stockId":2354,"sp":7.11},{"date":"2025-03-02T16:00:00.000Z","stockId":2354,"sp":6.75},{"date":"2025-02-27T16:00:00.000Z","stockId":2354,"sp":7.09},{"date":"2025-02-26T16:00:00.000Z","stockId":2354,"sp":7.88},{"date":"2025-02-25T16:00:00.000Z","stockId":2354,"sp":7.7},{"date":"2025-02-24T16:00:00.000Z","stockId":2354,"sp":7.81},{"date":"2025-02-23T16:00:00.000Z","stockId":2354,"sp":7.7},{"date":"2025-02-20T16:00:00.000Z","stockId":2354,"sp":8.12},{"date":"2025-02-19T16:00:00.000Z","stockId":2354,"sp":8.27},{"date":"2025-02-18T16:00:00.000Z","stockId":2354,"sp":8.35},{"date":"2025-02-17T16:00:00.000Z","stockId":2354,"sp":8.16},{"date":"2025-02-16T16:00:00.000Z","stockId":2354,"sp":8.1},{"date":"2025-02-13T16:00:00.000Z","stockId":2354,"sp":8.4},{"date":"2025-02-12T16:00:00.000Z","stockId":2354,"sp":8.09},{"date":"2025-02-11T16:00:00.000Z","stockId":2354,"sp":8.21},{"date":"2025-02-10T16:00:00.000Z","stockId":2354,"sp":8.16},{"date":"2025-02-09T16:00:00.000Z","stockId":2354,"sp":8.05},{"date":"2025-02-06T16:00:00.000Z","stockId":2354,"sp":7.32},{"date":"2025-02-05T16:00:00.000Z","stockId":2354,"sp":7.38},{"date":"2025-02-04T16:00:00.000Z","stockId":2354,"sp":6.71},{"date":"2025-01-26T16:00:00.000Z","stockId":2354,"sp":6.1},{"date":"2025-01-23T16:00:00.000Z","stockId":2354,"sp":5.84},{"date":"2025-01-22T16:00:00.000Z","stockId":2354,"sp":5.61},{"date":"2025-01-21T16:00:00.000Z","stockId":2354,"sp":5.68},{"date":"2025-01-20T16:00:00.000Z","stockId":2354,"sp":6.13},{"date":"2025-01-19T16:00:00.000Z","stockId":2354,"sp":5.99},{"date":"2025-01-16T16:00:00.000Z","stockId":2354,"sp":6.01},{"date":"2025-01-15T16:00:00.000Z","stockId":2354,"sp":6.47},{"date":"2025-01-14T16:00:00.000Z","stockId":2354,"sp":6.55},{"date":"2025-01-13T16:00:00.000Z","stockId":2354,"sp":6.15},{"date":"2025-01-12T16:00:00.000Z","stockId":2354,"sp":5.6},{"date":"2025-01-09T16:00:00.000Z","stockId":2354,"sp":5.83},{"date":"2025-01-08T16:00:00.000Z","stockId":2354,"sp":5.72},{"date":"2025-01-07T16:00:00.000Z","stockId":2354,"sp":5.72},{"date":"2025-01-06T16:00:00.000Z","stockId":2354,"sp":5.2},{"date":"2025-01-05T16:00:00.000Z","stockId":2354,"sp":4.83},{"date":"2025-01-02T16:00:00.000Z","stockId":2354,"sp":4.99},{"date":"2025-01-01T16:00:00.000Z","stockId":2354,"sp":5.39},{"date":"2024-12-30T16:00:00.000Z","stockId":2354,"sp":5.37},{"date":"2024-12-29T16:00:00.000Z","stockId":2354,"sp":5.81},{"date":"2024-12-26T16:00:00.000Z","stockId":2354,"sp":6.11},{"date":"2024-12-25T16:00:00.000Z","stockId":2354,"sp":5.88},{"date":"2024-12-24T16:00:00.000Z","stockId":2354,"sp":5.88},{"date":"2024-12-23T16:00:00.000Z","stockId":2354,"sp":6.25},{"date":"2024-12-22T16:00:00.000Z","stockId":2354,"sp":6.52},{"date":"2024-12-19T16:00:00.000Z","stockId":2354,"sp":7.24},{"date":"2024-12-18T16:00:00.000Z","stockId":2354,"sp":8.04},{"date":"2024-12-17T16:00:00.000Z","stockId":2354,"sp":8.93},{"date":"2024-12-16T16:00:00.000Z","stockId":2354,"sp":8.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2354,"sp":7.78},{"date":"2024-12-12T16:00:00.000Z","stockId":2354,"sp":8.5},{"date":"2024-12-11T16:00:00.000Z","stockId":2354,"sp":7.73},{"date":"2024-12-10T16:00:00.000Z","stockId":2354,"sp":7.72},{"date":"2024-12-09T16:00:00.000Z","stockId":2354,"sp":7.48},{"date":"2024-12-08T16:00:00.000Z","stockId":2354,"sp":6.8},{"date":"2024-12-05T16:00:00.000Z","stockId":2354,"sp":6.18},{"date":"2024-12-04T16:00:00.000Z","stockId":2354,"sp":5.62},{"date":"2024-12-03T16:00:00.000Z","stockId":2354,"sp":5.11},{"date":"2024-12-02T16:00:00.000Z","stockId":2354,"sp":5.33},{"date":"2024-12-01T16:00:00.000Z","stockId":2354,"sp":5.39},{"date":"2024-11-28T16:00:00.000Z","stockId":2354,"sp":4.9},{"date":"2024-11-27T16:00:00.000Z","stockId":2354,"sp":4.66},{"date":"2024-11-26T16:00:00.000Z","stockId":2354,"sp":5},{"date":"2024-11-25T16:00:00.000Z","stockId":2354,"sp":5.3},{"date":"2024-11-24T16:00:00.000Z","stockId":2354,"sp":5.89},{"date":"2024-11-21T16:00:00.000Z","stockId":2354,"sp":5.5},{"date":"2024-11-20T16:00:00.000Z","stockId":2354,"sp":5.36},{"date":"2024-11-19T16:00:00.000Z","stockId":2354,"sp":4.87},{"date":"2024-11-18T16:00:00.000Z","stockId":2354,"sp":4.43},{"date":"2024-11-17T16:00:00.000Z","stockId":2354,"sp":4.55},{"date":"2024-11-14T16:00:00.000Z","stockId":2354,"sp":4.46},{"date":"2024-11-13T16:00:00.000Z","stockId":2354,"sp":4.05},{"date":"2024-11-12T16:00:00.000Z","stockId":2354,"sp":3.95},{"date":"2024-11-11T16:00:00.000Z","stockId":2354,"sp":3.89},{"date":"2024-11-10T16:00:00.000Z","stockId":2354,"sp":4.04},{"date":"2024-11-07T16:00:00.000Z","stockId":2354,"sp":3.88},{"date":"2024-11-06T16:00:00.000Z","stockId":2354,"sp":3.94},{"date":"2024-11-05T16:00:00.000Z","stockId":2354,"sp":3.86},{"date":"2024-11-04T16:00:00.000Z","stockId":2354,"sp":3.73},{"date":"2024-11-03T16:00:00.000Z","stockId":2354,"sp":3.71},{"date":"2024-10-31T16:00:00.000Z","stockId":2354,"sp":3.49},{"date":"2024-10-30T16:00:00.000Z","stockId":2354,"sp":3.77},{"date":"2024-10-29T16:00:00.000Z","stockId":2354,"sp":3.6},{"date":"2024-10-28T16:00:00.000Z","stockId":2354,"sp":3.57},{"date":"2024-10-27T16:00:00.000Z","stockId":2354,"sp":3.69},{"date":"2024-10-24T16:00:00.000Z","stockId":2354,"sp":3.5},{"date":"2024-10-23T16:00:00.000Z","stockId":2354,"sp":3.48},{"date":"2024-10-22T16:00:00.000Z","stockId":2354,"sp":3.46},{"date":"2024-10-21T16:00:00.000Z","stockId":2354,"sp":3.55},{"date":"2024-10-20T16:00:00.000Z","stockId":2354,"sp":3.51},{"date":"2024-10-17T16:00:00.000Z","stockId":2354,"sp":3.43},{"date":"2024-10-16T16:00:00.000Z","stockId":2354,"sp":3.29},{"date":"2024-10-15T16:00:00.000Z","stockId":2354,"sp":3.22},{"date":"2024-10-14T16:00:00.000Z","stockId":2354,"sp":3.21},{"date":"2024-10-13T16:00:00.000Z","stockId":2354,"sp":3.27},{"date":"2024-10-10T16:00:00.000Z","stockId":2354,"sp":3.11},{"date":"2024-10-09T16:00:00.000Z","stockId":2354,"sp":3.32},{"date":"2024-10-08T16:00:00.000Z","stockId":2354,"sp":3.38},{"date":"2024-10-07T16:00:00.000Z","stockId":2354,"sp":3.75},{"date":"2024-09-29T16:00:00.000Z","stockId":2354,"sp":3.44},{"date":"2024-09-26T16:00:00.000Z","stockId":2354,"sp":3.13},{"date":"2024-09-25T16:00:00.000Z","stockId":2354,"sp":2.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2354,"sp":2.81},{"date":"2024-09-23T16:00:00.000Z","stockId":2354,"sp":2.73},{"date":"2024-09-22T16:00:00.000Z","stockId":2354,"sp":2.65},{"date":"2024-09-19T16:00:00.000Z","stockId":2354,"sp":2.59},{"date":"2024-09-18T16:00:00.000Z","stockId":2354,"sp":2.58},{"date":"2024-09-17T16:00:00.000Z","stockId":2354,"sp":2.5},{"date":"2024-09-12T16:00:00.000Z","stockId":2354,"sp":2.54},{"date":"2024-09-11T16:00:00.000Z","stockId":2354,"sp":2.61},{"date":"2024-09-10T16:00:00.000Z","stockId":2354,"sp":2.6},{"date":"2024-09-09T16:00:00.000Z","stockId":2354,"sp":2.63},{"date":"2024-09-08T16:00:00.000Z","stockId":2354,"sp":2.6},{"date":"2024-09-05T16:00:00.000Z","stockId":2354,"sp":2.64},{"date":"2024-09-04T16:00:00.000Z","stockId":2354,"sp":2.7},{"date":"2024-09-03T16:00:00.000Z","stockId":2354,"sp":2.58},{"date":"2024-09-02T16:00:00.000Z","stockId":2354,"sp":2.64},{"date":"2024-09-01T16:00:00.000Z","stockId":2354,"sp":2.57},{"date":"2024-08-29T16:00:00.000Z","stockId":2354,"sp":2.7},{"date":"2024-08-28T16:00:00.000Z","stockId":2354,"sp":2.54},{"date":"2024-08-27T16:00:00.000Z","stockId":2354,"sp":2.5},{"date":"2024-08-26T16:00:00.000Z","stockId":2354,"sp":2.68},{"date":"2024-08-25T16:00:00.000Z","stockId":2354,"sp":2.77},{"date":"2024-08-22T16:00:00.000Z","stockId":2354,"sp":2.83},{"date":"2024-08-21T16:00:00.000Z","stockId":2354,"sp":2.93},{"date":"2024-08-20T16:00:00.000Z","stockId":2354,"sp":2.66},{"date":"2024-08-19T16:00:00.000Z","stockId":2354,"sp":2.85},{"date":"2024-08-18T16:00:00.000Z","stockId":2354,"sp":2.78},{"date":"2024-08-15T16:00:00.000Z","stockId":2354,"sp":2.75},{"date":"2024-08-14T16:00:00.000Z","stockId":2354,"sp":2.81},{"date":"2024-08-13T16:00:00.000Z","stockId":2354,"sp":2.71},{"date":"2024-08-12T16:00:00.000Z","stockId":2354,"sp":2.67},{"date":"2024-08-11T16:00:00.000Z","stockId":2354,"sp":2.67},{"date":"2024-08-08T16:00:00.000Z","stockId":2354,"sp":2.71},{"date":"2024-08-07T16:00:00.000Z","stockId":2354,"sp":2.78},{"date":"2024-08-06T16:00:00.000Z","stockId":2354,"sp":2.78},{"date":"2024-08-05T16:00:00.000Z","stockId":2354,"sp":2.81},{"date":"2024-08-04T16:00:00.000Z","stockId":2354,"sp":2.73},{"date":"2024-08-01T16:00:00.000Z","stockId":2354,"sp":2.78},{"date":"2024-07-31T16:00:00.000Z","stockId":2354,"sp":2.85},{"date":"2024-07-30T16:00:00.000Z","stockId":2354,"sp":2.86},{"date":"2024-07-29T16:00:00.000Z","stockId":2354,"sp":2.74},{"date":"2024-07-28T16:00:00.000Z","stockId":2354,"sp":2.73},{"date":"2024-07-25T16:00:00.000Z","stockId":2354,"sp":2.67},{"date":"2024-07-24T16:00:00.000Z","stockId":2354,"sp":2.58},{"date":"2024-07-23T16:00:00.000Z","stockId":2354,"sp":2.56},{"date":"2024-07-22T16:00:00.000Z","stockId":2354,"sp":2.65},{"date":"2024-07-21T16:00:00.000Z","stockId":2354,"sp":2.71},{"date":"2024-07-18T16:00:00.000Z","stockId":2354,"sp":2.68},{"date":"2024-07-17T16:00:00.000Z","stockId":2354,"sp":2.65},{"date":"2024-07-16T16:00:00.000Z","stockId":2354,"sp":2.68},{"date":"2024-07-15T16:00:00.000Z","stockId":2354,"sp":2.71},{"date":"2024-07-14T16:00:00.000Z","stockId":2354,"sp":2.68},{"date":"2024-07-11T16:00:00.000Z","stockId":2354,"sp":2.78},{"date":"2024-07-10T16:00:00.000Z","stockId":2354,"sp":2.86},{"date":"2024-07-09T16:00:00.000Z","stockId":2354,"sp":2.79},{"date":"2024-07-08T16:00:00.000Z","stockId":2354,"sp":2.85},{"date":"2024-07-07T16:00:00.000Z","stockId":2354,"sp":2.82},{"date":"2024-07-04T16:00:00.000Z","stockId":2354,"sp":2.95},{"date":"2024-07-03T16:00:00.000Z","stockId":2354,"sp":2.92},{"date":"2024-07-02T16:00:00.000Z","stockId":2354,"sp":3.04},{"date":"2024-07-01T16:00:00.000Z","stockId":2354,"sp":3.03},{"date":"2024-06-30T16:00:00.000Z","stockId":2354,"sp":2.96},{"date":"2024-06-27T16:00:00.000Z","stockId":2354,"sp":2.99},{"date":"2024-06-26T16:00:00.000Z","stockId":2354,"sp":3.01},{"sp":3.02,"stockId":2354,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.81,"stockId":2354,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.89,"stockId":2354,"date":"2024-06-23T16:00:00.000Z"},{"sp":3.01,"stockId":2354,"date":"2024-06-20T16:00:00.000Z"},{"sp":3.07,"stockId":2354,"date":"2024-06-19T16:00:00.000Z"},{"sp":3.2,"stockId":2354,"date":"2024-06-18T16:00:00.000Z"},{"sp":3.25,"stockId":2354,"date":"2024-06-17T16:00:00.000Z"},{"sp":3.17,"stockId":2354,"date":"2024-06-16T16:00:00.000Z"},{"sp":3.22,"stockId":2354,"date":"2024-06-13T16:00:00.000Z"},{"sp":3.2,"stockId":2354,"date":"2024-06-12T16:00:00.000Z"},{"sp":3.2,"stockId":2354,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.03,"stockId":2354,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.96,"stockId":2354,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.93,"stockId":2354,"date":"2024-06-05T16:00:00.000Z"},{"sp":3.16,"stockId":2354,"date":"2024-06-04T16:00:00.000Z"},{"sp":3.2,"stockId":2354,"date":"2024-06-03T16:00:00.000Z"},{"sp":3.29,"stockId":2354,"date":"2024-06-02T16:00:00.000Z"},{"sp":3.42,"stockId":2354,"date":"2024-05-30T16:00:00.000Z"},{"sp":3.26,"stockId":2354,"date":"2024-05-29T16:00:00.000Z"},{"sp":3.35,"stockId":2354,"date":"2024-05-28T16:00:00.000Z"},{"sp":3.35,"stockId":2354,"date":"2024-05-27T16:00:00.000Z"},{"sp":3.42,"stockId":2354,"date":"2024-05-26T16:00:00.000Z"},{"sp":3.4,"stockId":2354,"date":"2024-05-23T16:00:00.000Z"},{"sp":3.5,"stockId":2354,"date":"2024-05-22T16:00:00.000Z"},{"sp":3.61,"stockId":2354,"date":"2024-05-21T16:00:00.000Z"},{"sp":3.63,"stockId":2354,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.71,"stockId":2354,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.71,"stockId":2354,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.74,"stockId":2354,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.77,"stockId":2354,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.82,"stockId":2354,"date":"2024-05-13T16:00:00.000Z"},{"sp":3.75,"stockId":2354,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2354,"sp":4.17},{"date":"2024-05-08T16:00:00.000Z","stockId":2354,"sp":4.25},{"date":"2024-05-07T16:00:00.000Z","stockId":2354,"sp":4.16},{"date":"2024-05-06T16:00:00.000Z","stockId":2354,"sp":4.33},{"date":"2024-05-05T16:00:00.000Z","stockId":2354,"sp":4.3},{"date":"2024-04-29T16:00:00.000Z","stockId":2354,"sp":4.29},{"date":"2024-04-28T16:00:00.000Z","stockId":2354,"sp":4.2},{"date":"2024-04-25T16:00:00.000Z","stockId":2354,"sp":4.03},{"date":"2024-04-24T16:00:00.000Z","stockId":2354,"sp":3.91},{"date":"2024-04-23T16:00:00.000Z","stockId":2354,"sp":4.05},{"date":"2024-04-22T16:00:00.000Z","stockId":2354,"sp":3.98},{"date":"2024-04-21T16:00:00.000Z","stockId":2354,"sp":3.92},{"date":"2024-04-18T16:00:00.000Z","stockId":2354,"sp":3.92},{"date":"2024-04-17T16:00:00.000Z","stockId":2354,"sp":4.01},{"date":"2024-04-16T16:00:00.000Z","stockId":2354,"sp":4.09},{"date":"2024-04-15T16:00:00.000Z","stockId":2354,"sp":3.76},{"date":"2024-04-14T16:00:00.000Z","stockId":2354,"sp":4.11},{"date":"2024-04-11T16:00:00.000Z","stockId":2354,"sp":4.32},{"date":"2024-04-10T16:00:00.000Z","stockId":2354,"sp":4.45},{"date":"2024-04-09T16:00:00.000Z","stockId":2354,"sp":4.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2354,"sp":4.54},{"date":"2024-04-07T16:00:00.000Z","stockId":2354,"sp":4.44},{"date":"2024-04-02T16:00:00.000Z","stockId":2354,"sp":4.59},{"date":"2024-04-01T16:00:00.000Z","stockId":2354,"sp":4.74},{"date":"2024-03-31T16:00:00.000Z","stockId":2354,"sp":4.89},{"date":"2024-03-28T16:00:00.000Z","stockId":2354,"sp":4.84},{"date":"2024-03-27T16:00:00.000Z","stockId":2354,"sp":5.01},{"date":"2024-03-26T16:00:00.000Z","stockId":2354,"sp":4.6},{"date":"2024-03-25T16:00:00.000Z","stockId":2354,"sp":4.96},{"date":"2024-03-24T16:00:00.000Z","stockId":2354,"sp":5.15},{"date":"2024-03-21T16:00:00.000Z","stockId":2354,"sp":5.31},{"date":"2024-03-20T16:00:00.000Z","stockId":2354,"sp":5.47},{"date":"2024-03-19T16:00:00.000Z","stockId":2354,"sp":5.27},{"date":"2024-03-18T16:00:00.000Z","stockId":2354,"sp":4.94},{"date":"2024-03-17T16:00:00.000Z","stockId":2354,"sp":4.95},{"date":"2024-03-14T16:00:00.000Z","stockId":2354,"sp":4.91},{"date":"2024-03-13T16:00:00.000Z","stockId":2354,"sp":4.84},{"date":"2024-03-12T16:00:00.000Z","stockId":2354,"sp":4.99},{"date":"2024-03-11T16:00:00.000Z","stockId":2354,"sp":4.84},{"date":"2024-03-10T16:00:00.000Z","stockId":2354,"sp":4.74},{"date":"2024-03-07T16:00:00.000Z","stockId":2354,"sp":4.67},{"date":"2024-03-06T16:00:00.000Z","stockId":2354,"sp":4.65},{"date":"2024-03-05T16:00:00.000Z","stockId":2354,"sp":4.81},{"date":"2024-03-04T16:00:00.000Z","stockId":2354,"sp":4.86},{"date":"2024-03-03T16:00:00.000Z","stockId":2354,"sp":5.01},{"date":"2024-02-29T16:00:00.000Z","stockId":2354,"sp":4.89},{"date":"2024-02-28T16:00:00.000Z","stockId":2354,"sp":4.8},{"date":"2024-02-27T16:00:00.000Z","stockId":2354,"sp":4.54},{"date":"2024-02-26T16:00:00.000Z","stockId":2354,"sp":5.03},{"date":"2024-02-25T16:00:00.000Z","stockId":2354,"sp":4.92},{"date":"2024-02-22T16:00:00.000Z","stockId":2354,"sp":4.74},{"date":"2024-02-21T16:00:00.000Z","stockId":2354,"sp":4.64},{"date":"2024-02-20T16:00:00.000Z","stockId":2354,"sp":4.39},{"date":"2024-02-19T16:00:00.000Z","stockId":2354,"sp":4.47},{"date":"2024-02-18T16:00:00.000Z","stockId":2354,"sp":4.06},{"date":"2024-02-07T16:00:00.000Z","stockId":2354,"sp":3.79},{"date":"2024-02-06T16:00:00.000Z","stockId":2354,"sp":3.52},{"date":"2024-02-05T16:00:00.000Z","stockId":2354,"sp":3.44},{"date":"2024-02-04T16:00:00.000Z","stockId":2354,"sp":3.38},{"date":"2024-02-01T16:00:00.000Z","stockId":2354,"sp":3.75},{"date":"2024-01-31T16:00:00.000Z","stockId":2354,"sp":3.65},{"date":"2024-01-30T16:00:00.000Z","stockId":2354,"sp":4.05},{"date":"2024-01-29T16:00:00.000Z","stockId":2354,"sp":4.5},{"date":"2024-01-28T16:00:00.000Z","stockId":2354,"sp":4.75},{"date":"2024-01-25T16:00:00.000Z","stockId":2354,"sp":5.03},{"date":"2024-01-24T16:00:00.000Z","stockId":2354,"sp":5.07},{"date":"2024-01-23T16:00:00.000Z","stockId":2354,"sp":4.93},{"date":"2024-01-22T16:00:00.000Z","stockId":2354,"sp":4.93},{"date":"2024-01-21T16:00:00.000Z","stockId":2354,"sp":4.84},{"date":"2024-01-18T16:00:00.000Z","stockId":2354,"sp":5.31},{"date":"2024-01-17T16:00:00.000Z","stockId":2354,"sp":5.3},{"date":"2024-01-16T16:00:00.000Z","stockId":2354,"sp":5.29},{"date":"2024-01-15T16:00:00.000Z","stockId":2354,"sp":5.63},{"date":"2024-01-14T16:00:00.000Z","stockId":2354,"sp":5.85},{"date":"2024-01-11T16:00:00.000Z","stockId":2354,"sp":5.75},{"date":"2024-01-10T16:00:00.000Z","stockId":2354,"sp":5.8},{"date":"2024-01-09T16:00:00.000Z","stockId":2354,"sp":5.68},{"date":"2024-01-08T16:00:00.000Z","stockId":2354,"sp":5.83},{"date":"2024-01-07T16:00:00.000Z","stockId":2354,"sp":5.95},{"date":"2024-01-04T16:00:00.000Z","stockId":2354,"sp":5.97},{"date":"2024-01-03T16:00:00.000Z","stockId":2354,"sp":5.43},{"date":"2024-01-02T16:00:00.000Z","stockId":2354,"sp":5.53},{"date":"2024-01-01T16:00:00.000Z","stockId":2354,"sp":5.51},{"date":"2023-12-28T16:00:00.000Z","stockId":2354,"sp":5.52},{"date":"2023-12-27T16:00:00.000Z","stockId":2354,"sp":5.33},{"date":"2023-12-26T16:00:00.000Z","stockId":2354,"sp":5.36},{"date":"2023-12-25T16:00:00.000Z","stockId":2354,"sp":5.22},{"date":"2023-12-24T16:00:00.000Z","stockId":2354,"sp":5.58},{"date":"2023-12-21T16:00:00.000Z","stockId":2354,"sp":5.89},{"date":"2023-12-20T16:00:00.000Z","stockId":2354,"sp":6.54},{"date":"2023-12-19T16:00:00.000Z","stockId":2354,"sp":6.2},{"date":"2023-12-18T16:00:00.000Z","stockId":2354,"sp":6.31},{"date":"2023-12-17T16:00:00.000Z","stockId":2354,"sp":5.74},{"date":"2023-12-14T16:00:00.000Z","stockId":2354,"sp":5.97},{"date":"2023-12-13T16:00:00.000Z","stockId":2354,"sp":5.69},{"date":"2023-12-12T16:00:00.000Z","stockId":2354,"sp":5.75},{"date":"2023-12-11T16:00:00.000Z","stockId":2354,"sp":5.86},{"date":"2023-12-10T16:00:00.000Z","stockId":2354,"sp":5.77},{"date":"2023-12-07T16:00:00.000Z","stockId":2354,"sp":5.68},{"date":"2023-12-06T16:00:00.000Z","stockId":2354,"sp":5.68},{"date":"2023-12-05T16:00:00.000Z","stockId":2354,"sp":5.57},{"date":"2023-12-04T16:00:00.000Z","stockId":2354,"sp":5.38},{"date":"2023-12-03T16:00:00.000Z","stockId":2354,"sp":5.65},{"date":"2023-11-30T16:00:00.000Z","stockId":2354,"sp":5.7},{"date":"2023-11-29T16:00:00.000Z","stockId":2354,"sp":5.47},{"date":"2023-11-28T16:00:00.000Z","stockId":2354,"sp":5.53},{"date":"2023-11-27T16:00:00.000Z","stockId":2354,"sp":5.71},{"date":"2023-11-26T16:00:00.000Z","stockId":2354,"sp":5.69},{"date":"2023-11-23T16:00:00.000Z","stockId":2354,"sp":5.8},{"date":"2023-11-22T16:00:00.000Z","stockId":2354,"sp":5.9},{"date":"2023-11-21T16:00:00.000Z","stockId":2354,"sp":5.88},{"date":"2023-11-20T16:00:00.000Z","stockId":2354,"sp":5.81},{"date":"2023-11-19T16:00:00.000Z","stockId":2354,"sp":5.68},{"date":"2023-11-16T16:00:00.000Z","stockId":2354,"sp":5.7},{"date":"2023-11-15T16:00:00.000Z","stockId":2354,"sp":5.74},{"date":"2023-11-14T16:00:00.000Z","stockId":2354,"sp":5.6},{"date":"2023-11-13T16:00:00.000Z","stockId":2354,"sp":5.66},{"date":"2023-11-12T16:00:00.000Z","stockId":2354,"sp":5.6},{"date":"2023-11-09T16:00:00.000Z","stockId":2354,"sp":5.51},{"date":"2023-11-08T16:00:00.000Z","stockId":2354,"sp":5.66},{"date":"2023-11-07T16:00:00.000Z","stockId":2354,"sp":5.82},{"date":"2023-11-06T16:00:00.000Z","stockId":2354,"sp":5.54},{"date":"2023-11-05T16:00:00.000Z","stockId":2354,"sp":5.48},{"date":"2023-11-02T16:00:00.000Z","stockId":2354,"sp":5.21},{"date":"2023-11-01T16:00:00.000Z","stockId":2354,"sp":5.16},{"date":"2023-10-31T16:00:00.000Z","stockId":2354,"sp":5.14},{"date":"2023-10-30T16:00:00.000Z","stockId":2354,"sp":5.08},{"date":"2023-10-29T16:00:00.000Z","stockId":2354,"sp":5.1},{"date":"2023-10-26T16:00:00.000Z","stockId":2354,"sp":4.89},{"date":"2023-10-25T16:00:00.000Z","stockId":2354,"sp":4.91},{"date":"2023-10-24T16:00:00.000Z","stockId":2354,"sp":5.01},{"date":"2023-10-23T16:00:00.000Z","stockId":2354,"sp":4.81},{"date":"2023-10-22T16:00:00.000Z","stockId":2354,"sp":4.68},{"date":"2023-10-19T16:00:00.000Z","stockId":2354,"sp":4.83},{"date":"2023-10-18T16:00:00.000Z","stockId":2354,"sp":4.94},{"date":"2023-10-17T16:00:00.000Z","stockId":2354,"sp":4.98},{"date":"2023-10-16T16:00:00.000Z","stockId":2354,"sp":5.09},{"date":"2023-10-15T16:00:00.000Z","stockId":2354,"sp":5.11},{"date":"2023-10-12T16:00:00.000Z","stockId":2354,"sp":5.18},{"date":"2023-10-11T16:00:00.000Z","stockId":2354,"sp":5.27},{"date":"2023-10-10T16:00:00.000Z","stockId":2354,"sp":5.35},{"date":"2023-10-09T16:00:00.000Z","stockId":2354,"sp":5.28},{"date":"2023-10-08T16:00:00.000Z","stockId":2354,"sp":5.25},{"date":"2023-09-27T16:00:00.000Z","stockId":2354,"sp":5.3},{"date":"2023-09-26T16:00:00.000Z","stockId":2354,"sp":5.24},{"date":"2023-09-25T16:00:00.000Z","stockId":2354,"sp":5.19},{"date":"2023-09-24T16:00:00.000Z","stockId":2354,"sp":5.16},{"date":"2023-09-21T16:00:00.000Z","stockId":2354,"sp":5.22},{"date":"2023-09-20T16:00:00.000Z","stockId":2354,"sp":5.07},{"date":"2023-09-19T16:00:00.000Z","stockId":2354,"sp":5.11},{"date":"2023-09-18T16:00:00.000Z","stockId":2354,"sp":5.14},{"date":"2023-09-17T16:00:00.000Z","stockId":2354,"sp":5.25},{"date":"2023-09-14T16:00:00.000Z","stockId":2354,"sp":5.23},{"date":"2023-09-13T16:00:00.000Z","stockId":2354,"sp":5.27},{"date":"2023-09-12T16:00:00.000Z","stockId":2354,"sp":5.42},{"date":"2023-09-11T16:00:00.000Z","stockId":2354,"sp":5.53},{"date":"2023-09-10T16:00:00.000Z","stockId":2354,"sp":5.63},{"date":"2023-09-07T16:00:00.000Z","stockId":2354,"sp":5.52},{"date":"2023-09-06T16:00:00.000Z","stockId":2354,"sp":5.74},{"date":"2023-09-05T16:00:00.000Z","stockId":2354,"sp":5.7},{"date":"2023-09-04T16:00:00.000Z","stockId":2354,"sp":5.82},{"date":"2023-09-03T16:00:00.000Z","stockId":2354,"sp":5.93},{"date":"2023-08-31T16:00:00.000Z","stockId":2354,"sp":5.89},{"date":"2023-08-30T16:00:00.000Z","stockId":2354,"sp":5.83},{"date":"2023-08-29T16:00:00.000Z","stockId":2354,"sp":5.97},{"date":"2023-08-28T16:00:00.000Z","stockId":2354,"sp":5.87},{"date":"2023-08-27T16:00:00.000Z","stockId":2354,"sp":5.62},{"date":"2023-08-24T16:00:00.000Z","stockId":2354,"sp":5.61},{"date":"2023-08-23T16:00:00.000Z","stockId":2354,"sp":5.93},{"date":"2023-08-22T16:00:00.000Z","stockId":2354,"sp":5.72},{"date":"2023-08-21T16:00:00.000Z","stockId":2354,"sp":5.83},{"date":"2023-08-20T16:00:00.000Z","stockId":2354,"sp":5.63},{"date":"2023-08-17T16:00:00.000Z","stockId":2354,"sp":5.67},{"date":"2023-08-16T16:00:00.000Z","stockId":2354,"sp":5.88},{"date":"2023-08-15T16:00:00.000Z","stockId":2354,"sp":5.86},{"date":"2023-08-14T16:00:00.000Z","stockId":2354,"sp":6.02},{"date":"2023-08-13T16:00:00.000Z","stockId":2354,"sp":6.09},{"date":"2023-08-10T16:00:00.000Z","stockId":2354,"sp":5.93},{"date":"2023-08-09T16:00:00.000Z","stockId":2354,"sp":6.05},{"date":"2023-08-08T16:00:00.000Z","stockId":2354,"sp":5.99},{"date":"2023-08-07T16:00:00.000Z","stockId":2354,"sp":6.16},{"date":"2023-08-06T16:00:00.000Z","stockId":2354,"sp":6.28},{"date":"2023-08-03T16:00:00.000Z","stockId":2354,"sp":6.21},{"date":"2023-08-02T16:00:00.000Z","stockId":2354,"sp":6.08},{"date":"2023-08-01T16:00:00.000Z","stockId":2354,"sp":6.05},{"date":"2023-07-31T16:00:00.000Z","stockId":2354,"sp":6.1},{"date":"2023-07-30T16:00:00.000Z","stockId":2354,"sp":6.19},{"date":"2023-07-27T16:00:00.000Z","stockId":2354,"sp":6.07},{"date":"2023-07-26T16:00:00.000Z","stockId":2354,"sp":6.04},{"date":"2023-07-25T16:00:00.000Z","stockId":2354,"sp":6.09},{"date":"2023-07-24T16:00:00.000Z","stockId":2354,"sp":6.48},{"date":"2023-07-23T16:00:00.000Z","stockId":2354,"sp":6.36},{"date":"2023-07-20T16:00:00.000Z","stockId":2354,"sp":6.51},{"date":"2023-07-19T16:00:00.000Z","stockId":2354,"sp":6.76},{"date":"2023-07-18T16:00:00.000Z","stockId":2354,"sp":6.9},{"date":"2023-07-17T16:00:00.000Z","stockId":2354,"sp":6.57},{"date":"2023-07-16T16:00:00.000Z","stockId":2354,"sp":6.72},{"date":"2023-07-13T16:00:00.000Z","stockId":2354,"sp":6.62},{"date":"2023-07-12T16:00:00.000Z","stockId":2354,"sp":6.43},{"date":"2023-07-11T16:00:00.000Z","stockId":2354,"sp":6.33},{"date":"2023-07-10T16:00:00.000Z","stockId":2354,"sp":6.53},{"date":"2023-07-09T16:00:00.000Z","stockId":2354,"sp":6.46},{"date":"2023-07-06T16:00:00.000Z","stockId":2354,"sp":6.49},{"date":"2023-07-05T16:00:00.000Z","stockId":2354,"sp":6.63},{"date":"2023-07-04T16:00:00.000Z","stockId":2354,"sp":6.61},{"date":"2023-07-03T16:00:00.000Z","stockId":2354,"sp":6.84},{"date":"2023-07-02T16:00:00.000Z","stockId":2354,"sp":6.88},{"date":"2023-06-29T16:00:00.000Z","stockId":2354,"sp":7.01},{"date":"2023-06-28T16:00:00.000Z","stockId":2354,"sp":6.99},{"date":"2023-06-27T16:00:00.000Z","stockId":2354,"sp":6.9},{"date":"2023-06-26T16:00:00.000Z","stockId":2354,"sp":6.98},{"date":"2023-06-25T16:00:00.000Z","stockId":2354,"sp":6.78},{"date":"2023-06-20T16:00:00.000Z","stockId":2354,"sp":7.19},{"date":"2023-06-19T16:00:00.000Z","stockId":2354,"sp":7.99},{"date":"2023-06-18T16:00:00.000Z","stockId":2354,"sp":8.2},{"date":"2023-06-15T16:00:00.000Z","stockId":2354,"sp":7.9},{"date":"2023-06-14T16:00:00.000Z","stockId":2354,"sp":7.97},{"date":"2023-06-13T16:00:00.000Z","stockId":2354,"sp":7.77},{"date":"2023-06-12T16:00:00.000Z","stockId":2354,"sp":7.92},{"date":"2023-06-11T16:00:00.000Z","stockId":2354,"sp":7.2},{"date":"2023-06-08T16:00:00.000Z","stockId":2354,"sp":7.41},{"date":"2023-06-07T16:00:00.000Z","stockId":2354,"sp":7.08},{"date":"2023-06-06T16:00:00.000Z","stockId":2354,"sp":7.35},{"date":"2023-06-05T16:00:00.000Z","stockId":2354,"sp":7.57},{"date":"2023-06-04T16:00:00.000Z","stockId":2354,"sp":7.46},{"date":"2023-06-01T16:00:00.000Z","stockId":2354,"sp":7.3},{"date":"2023-05-31T16:00:00.000Z","stockId":2354,"sp":7.23},{"date":"2023-05-30T16:00:00.000Z","stockId":2354,"sp":7.03},{"date":"2023-05-29T16:00:00.000Z","stockId":2354,"sp":6.95},{"date":"2023-05-28T16:00:00.000Z","stockId":2354,"sp":6.87},{"date":"2023-05-25T16:00:00.000Z","stockId":2354,"sp":6.71},{"date":"2023-05-24T16:00:00.000Z","stockId":2354,"sp":6.67},{"date":"2023-05-23T16:00:00.000Z","stockId":2354,"sp":6.62},{"date":"2023-05-22T16:00:00.000Z","stockId":2354,"sp":6.02},{"date":"2023-05-21T16:00:00.000Z","stockId":2354,"sp":6.01},{"date":"2023-05-18T16:00:00.000Z","stockId":2354,"sp":6.2},{"date":"2023-05-17T16:00:00.000Z","stockId":2354,"sp":6.41},{"date":"2023-05-16T16:00:00.000Z","stockId":2354,"sp":6.32},{"date":"2023-05-15T16:00:00.000Z","stockId":2354,"sp":6.42}],"dateFlag":"day"}