window.pageData = {"stock":{"_id":2363,"stockCode":"002363","exchange":"sz","market":"a","stockType":"company","followedNum":166,"ipoDate":"2010-03-04T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":15,"fsTableType":"non_financial","tickerId":2363,"establishDate":"2008-03-25T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"隆基机械","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"ljjx","actualControllerTypes":["natural_person"],"actualControllerName":"张乔敏;张海燕","fsDatePrebooks":[],"province":{"shortName":"山东"},"industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":34.28800322862625},"pb":{"mcw":3.171494473210767},"ps_ttm":{"mcw":1.9884239840503692},"dyr":{"mcw":0.012452004275406327}},"staticDividendYieldRatio":0.012393174425272244},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00027},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.sdljjx.com.cn","companyName":"山东隆基机械股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2363,"type":"tr_dri","cagr_p_r_fs":-0.003798826639781816,"cagr_p_r_fys":-0.18316831683168322,"cagr_p_r_y1":0.14050558495002918,"cagr_p_r_y3":0.07776312560304555,"cagr_p_r_y5":0.11308270079881222,"p_r_fs":-0.05977235695921357,"cagr_p_r_d30":-0.025974025974025983,"cagr_p_r_d60":-0.07199100112485934,"cagr_p_r_d90":-0.08333333333333304,"last_data_date":"2026-05-13T16:00:00.000Z","period_date":"2010-03-04T16:00:00.000Z","cagr_p_r_y10":-0.017917598838953164,"cagr_p_r_d14":-0.017857142857142794,"cagr_p_r_d7":-0.02941176470588225},"shnc":{"stockId":2363,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":35775,"shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":36737,"shnc_q1":-0.22825524203986539,"shnc_q2":0.1333396692643984,"shnc_q3":0.04133313928103624,"shnc_y1":0.12352437457948498,"shnc_y2":-0.17085336402825738,"shnc_w2":-0.034131907493446155,"shnc_w4":-0.044253242583793505,"shnc_w8":-0.06678369905956112,"shnc_w12":-0.07941220127653258,"shnc_d10":-0.050429073614557486,"shnc_d20":0.02548570790531487,"shnc_d30":0.026890286512928022,"shnc_d60":-0.0026875882289065043,"shnc_d90":-0.0031205904699880605},"ple":{"stockId":2363,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0}},"priceMetrics":{"pe_ttm":52.339709314402455,"d_pe_ttm":57.16454468442399,"pb":1.5761601349187844,"pb_wo_gw":1.5812192845924606,"dyr":0.009696969696969697,"mc":3439386233.25,"mc_om":3439386233.25,"sp":8.25,"spc":-0.0248,"ta":71298448,"to_r":0.020542951835748304,"cmc":3430004878,"ecmc":1979890497.75,"ecmc_psh":53894,"shn":36737},"staticDividendYieldRatio":0.009696969696969697},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-13T16:00:00.000Z","stockId":2363,"sp":8.25},{"stockId":2363,"date":"2026-05-12T16:00:00.000Z","sp":8.46},{"date":"2026-05-11T16:00:00.000Z","stockId":2363,"sp":8.45},{"stockId":2363,"date":"2026-05-10T16:00:00.000Z","sp":8.52},{"stockId":2363,"date":"2026-05-07T16:00:00.000Z","sp":8.61},{"stockId":2363,"date":"2026-05-06T16:00:00.000Z","sp":8.5},{"date":"2026-05-05T16:00:00.000Z","stockId":2363,"sp":8.46},{"stockId":2363,"date":"2026-04-29T16:00:00.000Z","sp":8.4},{"stockId":2363,"date":"2026-04-28T16:00:00.000Z","sp":8.29},{"stockId":2363,"date":"2026-04-27T16:00:00.000Z","sp":8.09},{"stockId":2363,"date":"2026-04-26T16:00:00.000Z","sp":8.25},{"stockId":2363,"date":"2026-04-23T16:00:00.000Z","sp":8.14},{"stockId":2363,"date":"2026-04-22T16:00:00.000Z","sp":8.23},{"stockId":2363,"date":"2026-04-21T16:00:00.000Z","sp":8.53},{"date":"2026-04-20T16:00:00.000Z","stockId":2363,"sp":8.6},{"stockId":2363,"date":"2026-04-19T16:00:00.000Z","sp":8.65},{"stockId":2363,"date":"2026-04-16T16:00:00.000Z","sp":8.52},{"date":"2026-04-15T16:00:00.000Z","stockId":2363,"sp":8.5},{"date":"2026-04-14T16:00:00.000Z","stockId":2363,"sp":8.37},{"stockId":2363,"date":"2026-04-13T16:00:00.000Z","sp":8.47},{"stockId":2363,"date":"2026-04-12T16:00:00.000Z","sp":8.43},{"stockId":2363,"date":"2026-04-09T16:00:00.000Z","sp":8.67},{"stockId":2363,"date":"2026-04-08T16:00:00.000Z","sp":7.88},{"date":"2026-04-07T16:00:00.000Z","stockId":2363,"sp":8.04},{"date":"2026-04-06T16:00:00.000Z","stockId":2363,"sp":7.8},{"stockId":2363,"date":"2026-04-02T16:00:00.000Z","sp":7.68},{"date":"2026-04-01T16:00:00.000Z","stockId":2363,"sp":7.9},{"date":"2026-03-31T16:00:00.000Z","stockId":2363,"sp":8.03},{"date":"2026-03-30T16:00:00.000Z","stockId":2363,"sp":7.97},{"date":"2026-03-29T16:00:00.000Z","stockId":2363,"sp":8.09},{"date":"2026-03-26T16:00:00.000Z","stockId":2363,"sp":7.97},{"stockId":2363,"date":"2026-03-25T16:00:00.000Z","sp":7.85},{"date":"2026-03-24T16:00:00.000Z","stockId":2363,"sp":7.93},{"date":"2026-03-23T16:00:00.000Z","stockId":2363,"sp":7.84},{"stockId":2363,"date":"2026-03-22T16:00:00.000Z","sp":7.53},{"date":"2026-03-19T16:00:00.000Z","stockId":2363,"sp":7.99},{"date":"2026-03-18T16:00:00.000Z","stockId":2363,"sp":8.2},{"date":"2026-03-17T16:00:00.000Z","stockId":2363,"sp":8.48},{"date":"2026-03-16T16:00:00.000Z","stockId":2363,"sp":8.36},{"stockId":2363,"date":"2026-03-15T16:00:00.000Z","sp":8.76},{"stockId":2363,"date":"2026-03-12T16:00:00.000Z","sp":8.89},{"stockId":2363,"date":"2026-03-11T16:00:00.000Z","sp":9.08},{"date":"2026-03-10T16:00:00.000Z","stockId":2363,"sp":9.08},{"stockId":2363,"date":"2026-03-09T16:00:00.000Z","sp":8.99},{"date":"2026-03-08T16:00:00.000Z","stockId":2363,"sp":8.74},{"stockId":2363,"date":"2026-03-05T16:00:00.000Z","sp":8.85},{"date":"2026-03-04T16:00:00.000Z","stockId":2363,"sp":8.68},{"stockId":2363,"date":"2026-03-03T16:00:00.000Z","sp":8.46},{"date":"2026-03-02T16:00:00.000Z","stockId":2363,"sp":8.5},{"stockId":2363,"date":"2026-03-01T16:00:00.000Z","sp":8.8},{"stockId":2363,"date":"2026-02-26T16:00:00.000Z","sp":9.05},{"stockId":2363,"date":"2026-02-25T16:00:00.000Z","sp":9.13},{"stockId":2363,"date":"2026-02-24T16:00:00.000Z","sp":9.15},{"stockId":2363,"date":"2026-02-23T16:00:00.000Z","sp":9.11},{"date":"2026-02-12T16:00:00.000Z","stockId":2363,"sp":9},{"stockId":2363,"date":"2026-02-11T16:00:00.000Z","sp":8.93},{"date":"2026-02-10T16:00:00.000Z","stockId":2363,"sp":9.03},{"date":"2026-02-09T16:00:00.000Z","stockId":2363,"sp":9.14},{"stockId":2363,"date":"2026-02-08T16:00:00.000Z","sp":9.11},{"stockId":2363,"date":"2026-02-05T16:00:00.000Z","sp":9.17},{"date":"2026-02-04T16:00:00.000Z","stockId":2363,"sp":9.11},{"date":"2026-02-03T16:00:00.000Z","stockId":2363,"sp":9.33},{"date":"2026-02-02T16:00:00.000Z","stockId":2363,"sp":9.24},{"date":"2026-02-01T16:00:00.000Z","stockId":2363,"sp":9.01},{"stockId":2363,"date":"2026-01-29T16:00:00.000Z","sp":9.07},{"date":"2026-01-28T16:00:00.000Z","stockId":2363,"sp":9.09},{"date":"2026-01-27T16:00:00.000Z","stockId":2363,"sp":9.4},{"stockId":2363,"date":"2026-01-26T16:00:00.000Z","sp":9.94},{"date":"2026-01-25T16:00:00.000Z","stockId":2363,"sp":9.9},{"stockId":2363,"date":"2026-01-22T16:00:00.000Z","sp":10.33},{"date":"2026-01-21T16:00:00.000Z","stockId":2363,"sp":10.29},{"stockId":2363,"date":"2026-01-20T16:00:00.000Z","sp":9.75},{"date":"2026-01-19T16:00:00.000Z","stockId":2363,"sp":9.7},{"stockId":2363,"date":"2026-01-18T16:00:00.000Z","sp":9.99},{"date":"2026-01-15T16:00:00.000Z","stockId":2363,"sp":9.69},{"stockId":2363,"date":"2026-01-14T16:00:00.000Z","sp":9.95},{"stockId":2363,"date":"2026-01-13T16:00:00.000Z","sp":9.93},{"stockId":2363,"date":"2026-01-12T16:00:00.000Z","sp":10.01},{"stockId":2363,"date":"2026-01-11T16:00:00.000Z","sp":10.57},{"stockId":2363,"date":"2026-01-08T16:00:00.000Z","sp":10.2},{"date":"2026-01-07T16:00:00.000Z","stockId":2363,"sp":10.01},{"date":"2026-01-06T16:00:00.000Z","stockId":2363,"sp":9.72},{"date":"2026-01-05T16:00:00.000Z","stockId":2363,"sp":9.78},{"date":"2026-01-04T16:00:00.000Z","stockId":2363,"sp":9.83},{"date":"2025-12-30T16:00:00.000Z","stockId":2363,"sp":10.1},{"date":"2025-12-29T16:00:00.000Z","stockId":2363,"sp":10.8},{"date":"2025-12-28T16:00:00.000Z","stockId":2363,"sp":10.21},{"date":"2025-12-25T16:00:00.000Z","stockId":2363,"sp":11.34},{"date":"2025-12-24T16:00:00.000Z","stockId":2363,"sp":10.31},{"date":"2025-12-23T16:00:00.000Z","stockId":2363,"sp":9.37},{"date":"2025-12-22T16:00:00.000Z","stockId":2363,"sp":8.52},{"date":"2025-12-21T16:00:00.000Z","stockId":2363,"sp":8.63},{"date":"2025-12-18T16:00:00.000Z","stockId":2363,"sp":8.48},{"date":"2025-12-17T16:00:00.000Z","stockId":2363,"sp":8.14},{"date":"2025-12-16T16:00:00.000Z","stockId":2363,"sp":8.04},{"date":"2025-12-15T16:00:00.000Z","stockId":2363,"sp":8.08},{"date":"2025-12-14T16:00:00.000Z","stockId":2363,"sp":8.34},{"date":"2025-12-11T16:00:00.000Z","stockId":2363,"sp":8.45},{"date":"2025-12-10T16:00:00.000Z","stockId":2363,"sp":9.27},{"date":"2025-12-09T16:00:00.000Z","stockId":2363,"sp":9.32},{"date":"2025-12-08T16:00:00.000Z","stockId":2363,"sp":9.39},{"date":"2025-12-07T16:00:00.000Z","stockId":2363,"sp":9.49},{"date":"2025-12-04T16:00:00.000Z","stockId":2363,"sp":9.35},{"date":"2025-12-03T16:00:00.000Z","stockId":2363,"sp":9.24},{"date":"2025-12-02T16:00:00.000Z","stockId":2363,"sp":9.27},{"date":"2025-12-01T16:00:00.000Z","stockId":2363,"sp":9.32},{"date":"2025-11-30T16:00:00.000Z","stockId":2363,"sp":9.26},{"date":"2025-11-27T16:00:00.000Z","stockId":2363,"sp":8.99},{"date":"2025-11-26T16:00:00.000Z","stockId":2363,"sp":8.92},{"date":"2025-11-25T16:00:00.000Z","stockId":2363,"sp":8.85},{"date":"2025-11-24T16:00:00.000Z","stockId":2363,"sp":8.75},{"date":"2025-11-23T16:00:00.000Z","stockId":2363,"sp":8.57},{"date":"2025-11-20T16:00:00.000Z","stockId":2363,"sp":8.33},{"date":"2025-11-19T16:00:00.000Z","stockId":2363,"sp":8.9},{"date":"2025-11-18T16:00:00.000Z","stockId":2363,"sp":8.88},{"date":"2025-11-17T16:00:00.000Z","stockId":2363,"sp":9.08},{"date":"2025-11-16T16:00:00.000Z","stockId":2363,"sp":9.07},{"date":"2025-11-13T16:00:00.000Z","stockId":2363,"sp":9.21},{"date":"2025-11-12T16:00:00.000Z","stockId":2363,"sp":9.05},{"date":"2025-11-11T16:00:00.000Z","stockId":2363,"sp":8.46},{"date":"2025-11-10T16:00:00.000Z","stockId":2363,"sp":8.5},{"date":"2025-11-09T16:00:00.000Z","stockId":2363,"sp":8.48},{"date":"2025-11-06T16:00:00.000Z","stockId":2363,"sp":8.65},{"date":"2025-11-05T16:00:00.000Z","stockId":2363,"sp":8.71},{"date":"2025-11-04T16:00:00.000Z","stockId":2363,"sp":8.59},{"date":"2025-11-03T16:00:00.000Z","stockId":2363,"sp":8.6},{"date":"2025-11-02T16:00:00.000Z","stockId":2363,"sp":8.58},{"date":"2025-10-30T16:00:00.000Z","stockId":2363,"sp":8.43},{"date":"2025-10-29T16:00:00.000Z","stockId":2363,"sp":8.45},{"date":"2025-10-28T16:00:00.000Z","stockId":2363,"sp":8.31},{"date":"2025-10-27T16:00:00.000Z","stockId":2363,"sp":8.5},{"date":"2025-10-26T16:00:00.000Z","stockId":2363,"sp":8.5},{"date":"2025-10-23T16:00:00.000Z","stockId":2363,"sp":8.68},{"date":"2025-10-22T16:00:00.000Z","stockId":2363,"sp":8.31},{"date":"2025-10-21T16:00:00.000Z","stockId":2363,"sp":8.1},{"date":"2025-10-20T16:00:00.000Z","stockId":2363,"sp":7.91},{"date":"2025-10-19T16:00:00.000Z","stockId":2363,"sp":7.8},{"date":"2025-10-16T16:00:00.000Z","stockId":2363,"sp":7.59},{"date":"2025-10-15T16:00:00.000Z","stockId":2363,"sp":7.48},{"date":"2025-10-14T16:00:00.000Z","stockId":2363,"sp":7.62},{"date":"2025-10-13T16:00:00.000Z","stockId":2363,"sp":7.47},{"date":"2025-10-12T16:00:00.000Z","stockId":2363,"sp":7.52},{"date":"2025-10-09T16:00:00.000Z","stockId":2363,"sp":7.63},{"date":"2025-10-08T16:00:00.000Z","stockId":2363,"sp":7.55},{"date":"2025-09-29T16:00:00.000Z","stockId":2363,"sp":7.73},{"date":"2025-09-28T16:00:00.000Z","stockId":2363,"sp":7.9},{"date":"2025-09-25T16:00:00.000Z","stockId":2363,"sp":7.86},{"date":"2025-09-24T16:00:00.000Z","stockId":2363,"sp":7.7},{"date":"2025-09-23T16:00:00.000Z","stockId":2363,"sp":7.9},{"date":"2025-09-22T16:00:00.000Z","stockId":2363,"sp":8.02},{"date":"2025-09-21T16:00:00.000Z","stockId":2363,"sp":7.86},{"date":"2025-09-18T16:00:00.000Z","stockId":2363,"sp":7.86},{"date":"2025-09-17T16:00:00.000Z","stockId":2363,"sp":8.05},{"date":"2025-09-16T16:00:00.000Z","stockId":2363,"sp":8.3},{"date":"2025-09-15T16:00:00.000Z","stockId":2363,"sp":8.05},{"date":"2025-09-14T16:00:00.000Z","stockId":2363,"sp":7.87},{"date":"2025-09-11T16:00:00.000Z","stockId":2363,"sp":7.88},{"date":"2025-09-10T16:00:00.000Z","stockId":2363,"sp":7.94},{"date":"2025-09-09T16:00:00.000Z","stockId":2363,"sp":7.84},{"date":"2025-09-08T16:00:00.000Z","stockId":2363,"sp":7.92},{"date":"2025-09-07T16:00:00.000Z","stockId":2363,"sp":8},{"date":"2025-09-04T16:00:00.000Z","stockId":2363,"sp":7.94},{"date":"2025-09-03T16:00:00.000Z","stockId":2363,"sp":7.84},{"date":"2025-09-02T16:00:00.000Z","stockId":2363,"sp":7.75},{"date":"2025-09-01T16:00:00.000Z","stockId":2363,"sp":8.04},{"date":"2025-08-31T16:00:00.000Z","stockId":2363,"sp":7.96},{"date":"2025-08-28T16:00:00.000Z","stockId":2363,"sp":8.03},{"date":"2025-08-27T16:00:00.000Z","stockId":2363,"sp":8.17},{"date":"2025-08-26T16:00:00.000Z","stockId":2363,"sp":8.15},{"date":"2025-08-25T16:00:00.000Z","stockId":2363,"sp":8.52},{"date":"2025-08-24T16:00:00.000Z","stockId":2363,"sp":8.41},{"date":"2025-08-21T16:00:00.000Z","stockId":2363,"sp":8.47},{"date":"2025-08-20T16:00:00.000Z","stockId":2363,"sp":8.58},{"date":"2025-08-19T16:00:00.000Z","stockId":2363,"sp":8.7},{"date":"2025-08-18T16:00:00.000Z","stockId":2363,"sp":8.58},{"date":"2025-08-17T16:00:00.000Z","stockId":2363,"sp":8.44},{"date":"2025-08-14T16:00:00.000Z","stockId":2363,"sp":8.41},{"date":"2025-08-13T16:00:00.000Z","stockId":2363,"sp":8.28},{"date":"2025-08-12T16:00:00.000Z","stockId":2363,"sp":8.6},{"date":"2025-08-11T16:00:00.000Z","stockId":2363,"sp":8.46},{"date":"2025-08-10T16:00:00.000Z","stockId":2363,"sp":8.59},{"date":"2025-08-07T16:00:00.000Z","stockId":2363,"sp":8.26},{"date":"2025-08-06T16:00:00.000Z","stockId":2363,"sp":8.12},{"date":"2025-08-05T16:00:00.000Z","stockId":2363,"sp":8.19},{"date":"2025-08-04T16:00:00.000Z","stockId":2363,"sp":8.12},{"date":"2025-08-03T16:00:00.000Z","stockId":2363,"sp":7.91},{"date":"2025-07-31T16:00:00.000Z","stockId":2363,"sp":7.73},{"date":"2025-07-30T16:00:00.000Z","stockId":2363,"sp":7.71},{"date":"2025-07-29T16:00:00.000Z","stockId":2363,"sp":7.87},{"date":"2025-07-28T16:00:00.000Z","stockId":2363,"sp":7.95},{"date":"2025-07-27T16:00:00.000Z","stockId":2363,"sp":8.03},{"date":"2025-07-24T16:00:00.000Z","stockId":2363,"sp":8.12},{"date":"2025-07-23T16:00:00.000Z","stockId":2363,"sp":7.9},{"date":"2025-07-22T16:00:00.000Z","stockId":2363,"sp":7.95},{"date":"2025-07-21T16:00:00.000Z","stockId":2363,"sp":8.04},{"date":"2025-07-20T16:00:00.000Z","stockId":2363,"sp":8.08},{"date":"2025-07-17T16:00:00.000Z","stockId":2363,"sp":8.09},{"date":"2025-07-16T16:00:00.000Z","stockId":2363,"sp":8.14},{"date":"2025-07-15T16:00:00.000Z","stockId":2363,"sp":8.13},{"date":"2025-07-14T16:00:00.000Z","stockId":2363,"sp":8.06},{"date":"2025-07-13T16:00:00.000Z","stockId":2363,"sp":8.1},{"date":"2025-07-10T16:00:00.000Z","stockId":2363,"sp":7.76},{"date":"2025-07-09T16:00:00.000Z","stockId":2363,"sp":7.7},{"date":"2025-07-08T16:00:00.000Z","stockId":2363,"sp":7.71},{"date":"2025-07-07T16:00:00.000Z","stockId":2363,"sp":7.72},{"date":"2025-07-06T16:00:00.000Z","stockId":2363,"sp":7.6},{"date":"2025-07-03T16:00:00.000Z","stockId":2363,"sp":7.54},{"date":"2025-07-02T16:00:00.000Z","stockId":2363,"sp":7.65},{"date":"2025-07-01T16:00:00.000Z","stockId":2363,"sp":7.6},{"date":"2025-06-30T16:00:00.000Z","stockId":2363,"sp":7.6},{"date":"2025-06-29T16:00:00.000Z","stockId":2363,"sp":7.61},{"date":"2025-06-26T16:00:00.000Z","stockId":2363,"sp":7.5},{"date":"2025-06-25T16:00:00.000Z","stockId":2363,"sp":7.46},{"date":"2025-06-24T16:00:00.000Z","stockId":2363,"sp":7.49},{"date":"2025-06-23T16:00:00.000Z","stockId":2363,"sp":7.49},{"date":"2025-06-22T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2025-06-19T16:00:00.000Z","stockId":2363,"sp":7.05},{"date":"2025-06-18T16:00:00.000Z","stockId":2363,"sp":7.08},{"date":"2025-06-17T16:00:00.000Z","stockId":2363,"sp":7.25},{"date":"2025-06-16T16:00:00.000Z","stockId":2363,"sp":7.34},{"date":"2025-06-15T16:00:00.000Z","stockId":2363,"sp":7.45},{"date":"2025-06-12T16:00:00.000Z","stockId":2363,"sp":7.47},{"date":"2025-06-11T16:00:00.000Z","stockId":2363,"sp":7.76},{"date":"2025-06-10T16:00:00.000Z","stockId":2363,"sp":7.71},{"date":"2025-06-09T16:00:00.000Z","stockId":2363,"sp":7.85},{"date":"2025-06-08T16:00:00.000Z","stockId":2363,"sp":7.4},{"date":"2025-06-05T16:00:00.000Z","stockId":2363,"sp":7.29},{"date":"2025-06-04T16:00:00.000Z","stockId":2363,"sp":7.28},{"date":"2025-06-03T16:00:00.000Z","stockId":2363,"sp":7.3},{"date":"2025-06-02T16:00:00.000Z","stockId":2363,"sp":7.28},{"date":"2025-05-29T16:00:00.000Z","stockId":2363,"sp":7.29},{"date":"2025-05-28T16:00:00.000Z","stockId":2363,"sp":7.59},{"date":"2025-05-27T16:00:00.000Z","stockId":2363,"sp":7.47},{"date":"2025-05-26T16:00:00.000Z","stockId":2363,"sp":7.55},{"date":"2025-05-25T16:00:00.000Z","stockId":2363,"sp":7.44},{"date":"2025-05-22T16:00:00.000Z","stockId":2363,"sp":7.43},{"date":"2025-05-21T16:00:00.000Z","stockId":2363,"sp":7.5},{"date":"2025-05-20T16:00:00.000Z","stockId":2363,"sp":7.61},{"date":"2025-05-19T16:00:00.000Z","stockId":2363,"sp":7.69},{"date":"2025-05-18T16:00:00.000Z","stockId":2363,"sp":7.63},{"date":"2025-05-15T16:00:00.000Z","stockId":2363,"sp":7.56},{"date":"2025-05-14T16:00:00.000Z","stockId":2363,"sp":7.28},{"date":"2025-05-13T16:00:00.000Z","stockId":2363,"sp":7.29},{"date":"2025-05-12T16:00:00.000Z","stockId":2363,"sp":7.37},{"date":"2025-05-11T16:00:00.000Z","stockId":2363,"sp":7.39},{"date":"2025-05-08T16:00:00.000Z","stockId":2363,"sp":7.39},{"date":"2025-05-07T16:00:00.000Z","stockId":2363,"sp":7.45},{"date":"2025-05-06T16:00:00.000Z","stockId":2363,"sp":7.31},{"date":"2025-05-05T16:00:00.000Z","stockId":2363,"sp":7.3},{"date":"2025-04-29T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2025-04-28T16:00:00.000Z","stockId":2363,"sp":6.99},{"date":"2025-04-27T16:00:00.000Z","stockId":2363,"sp":6.85},{"date":"2025-04-24T16:00:00.000Z","stockId":2363,"sp":6.97},{"date":"2025-04-23T16:00:00.000Z","stockId":2363,"sp":6.79},{"date":"2025-04-22T16:00:00.000Z","stockId":2363,"sp":6.86},{"date":"2025-04-21T16:00:00.000Z","stockId":2363,"sp":6.57},{"date":"2025-04-20T16:00:00.000Z","stockId":2363,"sp":6.54},{"date":"2025-04-17T16:00:00.000Z","stockId":2363,"sp":6.41},{"date":"2025-04-16T16:00:00.000Z","stockId":2363,"sp":6.35},{"date":"2025-04-15T16:00:00.000Z","stockId":2363,"sp":6.3},{"date":"2025-04-14T16:00:00.000Z","stockId":2363,"sp":6.47},{"date":"2025-04-13T16:00:00.000Z","stockId":2363,"sp":6.41},{"date":"2025-04-10T16:00:00.000Z","stockId":2363,"sp":6.29},{"date":"2025-04-09T16:00:00.000Z","stockId":2363,"sp":6.18},{"date":"2025-04-08T16:00:00.000Z","stockId":2363,"sp":5.99},{"date":"2025-04-07T16:00:00.000Z","stockId":2363,"sp":5.91},{"date":"2025-04-06T16:00:00.000Z","stockId":2363,"sp":6.56},{"date":"2025-04-02T16:00:00.000Z","stockId":2363,"sp":7.29},{"date":"2025-04-01T16:00:00.000Z","stockId":2363,"sp":7.52},{"date":"2025-03-31T16:00:00.000Z","stockId":2363,"sp":7.48},{"date":"2025-03-30T16:00:00.000Z","stockId":2363,"sp":7.75},{"date":"2025-03-27T16:00:00.000Z","stockId":2363,"sp":8.1},{"date":"2025-03-26T16:00:00.000Z","stockId":2363,"sp":8.1},{"date":"2025-03-25T16:00:00.000Z","stockId":2363,"sp":8.51},{"date":"2025-03-24T16:00:00.000Z","stockId":2363,"sp":7.74},{"date":"2025-03-23T16:00:00.000Z","stockId":2363,"sp":7.76},{"date":"2025-03-20T16:00:00.000Z","stockId":2363,"sp":8.11},{"date":"2025-03-19T16:00:00.000Z","stockId":2363,"sp":8.44},{"date":"2025-03-18T16:00:00.000Z","stockId":2363,"sp":8.19},{"date":"2025-03-17T16:00:00.000Z","stockId":2363,"sp":8.04},{"date":"2025-03-16T16:00:00.000Z","stockId":2363,"sp":7.85},{"date":"2025-03-13T16:00:00.000Z","stockId":2363,"sp":7.79},{"date":"2025-03-12T16:00:00.000Z","stockId":2363,"sp":7.75},{"date":"2025-03-11T16:00:00.000Z","stockId":2363,"sp":7.86},{"date":"2025-03-10T16:00:00.000Z","stockId":2363,"sp":7.89},{"date":"2025-03-09T16:00:00.000Z","stockId":2363,"sp":7.95},{"date":"2025-03-06T16:00:00.000Z","stockId":2363,"sp":7.72},{"date":"2025-03-05T16:00:00.000Z","stockId":2363,"sp":7.41},{"date":"2025-03-04T16:00:00.000Z","stockId":2363,"sp":7.38},{"date":"2025-03-03T16:00:00.000Z","stockId":2363,"sp":7.25},{"date":"2025-03-02T16:00:00.000Z","stockId":2363,"sp":7.08},{"date":"2025-02-27T16:00:00.000Z","stockId":2363,"sp":7.01},{"date":"2025-02-26T16:00:00.000Z","stockId":2363,"sp":7.32},{"date":"2025-02-25T16:00:00.000Z","stockId":2363,"sp":7.2},{"date":"2025-02-24T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2025-02-23T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2025-02-20T16:00:00.000Z","stockId":2363,"sp":7.14},{"date":"2025-02-19T16:00:00.000Z","stockId":2363,"sp":7.2},{"date":"2025-02-18T16:00:00.000Z","stockId":2363,"sp":7.18},{"date":"2025-02-17T16:00:00.000Z","stockId":2363,"sp":6.89},{"date":"2025-02-16T16:00:00.000Z","stockId":2363,"sp":7.13},{"date":"2025-02-13T16:00:00.000Z","stockId":2363,"sp":7.01},{"date":"2025-02-12T16:00:00.000Z","stockId":2363,"sp":6.97},{"date":"2025-02-11T16:00:00.000Z","stockId":2363,"sp":7.14},{"date":"2025-02-10T16:00:00.000Z","stockId":2363,"sp":7.14},{"date":"2025-02-09T16:00:00.000Z","stockId":2363,"sp":7.13},{"date":"2025-02-06T16:00:00.000Z","stockId":2363,"sp":7.21},{"date":"2025-02-05T16:00:00.000Z","stockId":2363,"sp":7.07},{"date":"2025-02-04T16:00:00.000Z","stockId":2363,"sp":6.78},{"date":"2025-01-26T16:00:00.000Z","stockId":2363,"sp":6.74},{"date":"2025-01-23T16:00:00.000Z","stockId":2363,"sp":6.84},{"date":"2025-01-22T16:00:00.000Z","stockId":2363,"sp":6.82},{"date":"2025-01-21T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2025-01-20T16:00:00.000Z","stockId":2363,"sp":6.89},{"date":"2025-01-19T16:00:00.000Z","stockId":2363,"sp":6.82},{"date":"2025-01-16T16:00:00.000Z","stockId":2363,"sp":6.65},{"date":"2025-01-15T16:00:00.000Z","stockId":2363,"sp":6.62},{"date":"2025-01-14T16:00:00.000Z","stockId":2363,"sp":6.67},{"date":"2025-01-13T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2025-01-12T16:00:00.000Z","stockId":2363,"sp":6.42},{"date":"2025-01-09T16:00:00.000Z","stockId":2363,"sp":6.31},{"date":"2025-01-08T16:00:00.000Z","stockId":2363,"sp":6.14},{"date":"2025-01-07T16:00:00.000Z","stockId":2363,"sp":6.11},{"date":"2025-01-06T16:00:00.000Z","stockId":2363,"sp":6.19},{"date":"2025-01-05T16:00:00.000Z","stockId":2363,"sp":6},{"date":"2025-01-02T16:00:00.000Z","stockId":2363,"sp":6.01},{"date":"2025-01-01T16:00:00.000Z","stockId":2363,"sp":6.39},{"date":"2024-12-30T16:00:00.000Z","stockId":2363,"sp":6.57},{"date":"2024-12-29T16:00:00.000Z","stockId":2363,"sp":6.81},{"date":"2024-12-26T16:00:00.000Z","stockId":2363,"sp":6.71},{"date":"2024-12-25T16:00:00.000Z","stockId":2363,"sp":6.59},{"date":"2024-12-24T16:00:00.000Z","stockId":2363,"sp":6.44},{"date":"2024-12-23T16:00:00.000Z","stockId":2363,"sp":6.58},{"date":"2024-12-22T16:00:00.000Z","stockId":2363,"sp":6.44},{"date":"2024-12-19T16:00:00.000Z","stockId":2363,"sp":6.98},{"date":"2024-12-18T16:00:00.000Z","stockId":2363,"sp":6.96},{"date":"2024-12-17T16:00:00.000Z","stockId":2363,"sp":6.99},{"date":"2024-12-16T16:00:00.000Z","stockId":2363,"sp":6.93},{"date":"2024-12-15T16:00:00.000Z","stockId":2363,"sp":7.21},{"date":"2024-12-12T16:00:00.000Z","stockId":2363,"sp":7.32},{"date":"2024-12-11T16:00:00.000Z","stockId":2363,"sp":7.47},{"date":"2024-12-10T16:00:00.000Z","stockId":2363,"sp":7.38},{"date":"2024-12-09T16:00:00.000Z","stockId":2363,"sp":7.42},{"date":"2024-12-08T16:00:00.000Z","stockId":2363,"sp":7.34},{"date":"2024-12-05T16:00:00.000Z","stockId":2363,"sp":7.29},{"date":"2024-12-04T16:00:00.000Z","stockId":2363,"sp":7.25},{"date":"2024-12-03T16:00:00.000Z","stockId":2363,"sp":7.24},{"date":"2024-12-02T16:00:00.000Z","stockId":2363,"sp":7.28},{"date":"2024-12-01T16:00:00.000Z","stockId":2363,"sp":7.13},{"date":"2024-11-28T16:00:00.000Z","stockId":2363,"sp":6.95},{"date":"2024-11-27T16:00:00.000Z","stockId":2363,"sp":6.86},{"date":"2024-11-26T16:00:00.000Z","stockId":2363,"sp":6.84},{"date":"2024-11-25T16:00:00.000Z","stockId":2363,"sp":6.85},{"date":"2024-11-24T16:00:00.000Z","stockId":2363,"sp":6.95},{"date":"2024-11-21T16:00:00.000Z","stockId":2363,"sp":6.76},{"date":"2024-11-20T16:00:00.000Z","stockId":2363,"sp":7.05},{"date":"2024-11-19T16:00:00.000Z","stockId":2363,"sp":7.01},{"date":"2024-11-18T16:00:00.000Z","stockId":2363,"sp":6.92},{"date":"2024-11-17T16:00:00.000Z","stockId":2363,"sp":6.7},{"date":"2024-11-14T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2024-11-13T16:00:00.000Z","stockId":2363,"sp":6.94},{"date":"2024-11-12T16:00:00.000Z","stockId":2363,"sp":7.17},{"date":"2024-11-11T16:00:00.000Z","stockId":2363,"sp":7.23},{"date":"2024-11-10T16:00:00.000Z","stockId":2363,"sp":7.14},{"date":"2024-11-07T16:00:00.000Z","stockId":2363,"sp":6.97},{"date":"2024-11-06T16:00:00.000Z","stockId":2363,"sp":7.06},{"date":"2024-11-05T16:00:00.000Z","stockId":2363,"sp":6.85},{"date":"2024-11-04T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2024-11-03T16:00:00.000Z","stockId":2363,"sp":6.63},{"date":"2024-10-31T16:00:00.000Z","stockId":2363,"sp":6.41},{"date":"2024-10-30T16:00:00.000Z","stockId":2363,"sp":6.73},{"date":"2024-10-29T16:00:00.000Z","stockId":2363,"sp":6.72},{"date":"2024-10-28T16:00:00.000Z","stockId":2363,"sp":6.71},{"date":"2024-10-27T16:00:00.000Z","stockId":2363,"sp":6.93},{"date":"2024-10-24T16:00:00.000Z","stockId":2363,"sp":6.68},{"date":"2024-10-23T16:00:00.000Z","stockId":2363,"sp":6.55},{"date":"2024-10-22T16:00:00.000Z","stockId":2363,"sp":6.56},{"date":"2024-10-21T16:00:00.000Z","stockId":2363,"sp":6.58},{"date":"2024-10-20T16:00:00.000Z","stockId":2363,"sp":6.39},{"date":"2024-10-17T16:00:00.000Z","stockId":2363,"sp":6.45},{"date":"2024-10-16T16:00:00.000Z","stockId":2363,"sp":6.33},{"date":"2024-10-15T16:00:00.000Z","stockId":2363,"sp":6.33},{"date":"2024-10-14T16:00:00.000Z","stockId":2363,"sp":6.34},{"date":"2024-10-13T16:00:00.000Z","stockId":2363,"sp":6.47},{"date":"2024-10-10T16:00:00.000Z","stockId":2363,"sp":6.35},{"date":"2024-10-09T16:00:00.000Z","stockId":2363,"sp":6.52},{"date":"2024-10-08T16:00:00.000Z","stockId":2363,"sp":6.47},{"date":"2024-10-07T16:00:00.000Z","stockId":2363,"sp":7.15},{"date":"2024-09-29T16:00:00.000Z","stockId":2363,"sp":6.85},{"date":"2024-09-26T16:00:00.000Z","stockId":2363,"sp":6.27},{"date":"2024-09-25T16:00:00.000Z","stockId":2363,"sp":6.09},{"date":"2024-09-24T16:00:00.000Z","stockId":2363,"sp":5.95},{"date":"2024-09-23T16:00:00.000Z","stockId":2363,"sp":5.94},{"date":"2024-09-22T16:00:00.000Z","stockId":2363,"sp":5.81},{"date":"2024-09-19T16:00:00.000Z","stockId":2363,"sp":5.78},{"date":"2024-09-18T16:00:00.000Z","stockId":2363,"sp":5.79},{"date":"2024-09-17T16:00:00.000Z","stockId":2363,"sp":5.65},{"date":"2024-09-12T16:00:00.000Z","stockId":2363,"sp":5.66},{"date":"2024-09-11T16:00:00.000Z","stockId":2363,"sp":5.78},{"date":"2024-09-10T16:00:00.000Z","stockId":2363,"sp":5.85},{"date":"2024-09-09T16:00:00.000Z","stockId":2363,"sp":5.87},{"date":"2024-09-08T16:00:00.000Z","stockId":2363,"sp":5.75},{"date":"2024-09-05T16:00:00.000Z","stockId":2363,"sp":5.77},{"date":"2024-09-04T16:00:00.000Z","stockId":2363,"sp":5.81},{"date":"2024-09-03T16:00:00.000Z","stockId":2363,"sp":5.81},{"date":"2024-09-02T16:00:00.000Z","stockId":2363,"sp":5.77},{"date":"2024-09-01T16:00:00.000Z","stockId":2363,"sp":5.69},{"date":"2024-08-29T16:00:00.000Z","stockId":2363,"sp":5.7},{"date":"2024-08-28T16:00:00.000Z","stockId":2363,"sp":5.54},{"date":"2024-08-27T16:00:00.000Z","stockId":2363,"sp":5.41},{"date":"2024-08-26T16:00:00.000Z","stockId":2363,"sp":5.37},{"date":"2024-08-25T16:00:00.000Z","stockId":2363,"sp":5.5},{"date":"2024-08-22T16:00:00.000Z","stockId":2363,"sp":5.4},{"date":"2024-08-21T16:00:00.000Z","stockId":2363,"sp":5.43},{"date":"2024-08-20T16:00:00.000Z","stockId":2363,"sp":5.54},{"date":"2024-08-19T16:00:00.000Z","stockId":2363,"sp":5.5},{"date":"2024-08-18T16:00:00.000Z","stockId":2363,"sp":5.67},{"date":"2024-08-15T16:00:00.000Z","stockId":2363,"sp":5.66},{"date":"2024-08-14T16:00:00.000Z","stockId":2363,"sp":5.69},{"date":"2024-08-13T16:00:00.000Z","stockId":2363,"sp":5.62},{"date":"2024-08-12T16:00:00.000Z","stockId":2363,"sp":5.64},{"date":"2024-08-11T16:00:00.000Z","stockId":2363,"sp":5.6},{"date":"2024-08-08T16:00:00.000Z","stockId":2363,"sp":5.67},{"date":"2024-08-07T16:00:00.000Z","stockId":2363,"sp":5.71},{"date":"2024-08-06T16:00:00.000Z","stockId":2363,"sp":5.73},{"date":"2024-08-05T16:00:00.000Z","stockId":2363,"sp":5.67},{"date":"2024-08-04T16:00:00.000Z","stockId":2363,"sp":5.58},{"date":"2024-08-01T16:00:00.000Z","stockId":2363,"sp":5.79},{"date":"2024-07-31T16:00:00.000Z","stockId":2363,"sp":5.85},{"date":"2024-07-30T16:00:00.000Z","stockId":2363,"sp":5.84},{"date":"2024-07-29T16:00:00.000Z","stockId":2363,"sp":5.69},{"date":"2024-07-28T16:00:00.000Z","stockId":2363,"sp":5.71},{"date":"2024-07-25T16:00:00.000Z","stockId":2363,"sp":5.67},{"date":"2024-07-24T16:00:00.000Z","stockId":2363,"sp":5.49},{"date":"2024-07-23T16:00:00.000Z","stockId":2363,"sp":5.4},{"date":"2024-07-22T16:00:00.000Z","stockId":2363,"sp":5.53},{"date":"2024-07-21T16:00:00.000Z","stockId":2363,"sp":5.6},{"date":"2024-07-18T16:00:00.000Z","stockId":2363,"sp":5.57},{"date":"2024-07-17T16:00:00.000Z","stockId":2363,"sp":5.58},{"date":"2024-07-16T16:00:00.000Z","stockId":2363,"sp":5.68},{"date":"2024-07-15T16:00:00.000Z","stockId":2363,"sp":5.86},{"date":"2024-07-14T16:00:00.000Z","stockId":2363,"sp":5.8},{"date":"2024-07-11T16:00:00.000Z","stockId":2363,"sp":5.91},{"date":"2024-07-10T16:00:00.000Z","stockId":2363,"sp":5.89},{"date":"2024-07-09T16:00:00.000Z","stockId":2363,"sp":5.66},{"date":"2024-07-08T16:00:00.000Z","stockId":2363,"sp":5.63},{"date":"2024-07-07T16:00:00.000Z","stockId":2363,"sp":5.43},{"date":"2024-07-04T16:00:00.000Z","stockId":2363,"sp":5.62},{"date":"2024-07-03T16:00:00.000Z","stockId":2363,"sp":5.55},{"date":"2024-07-02T16:00:00.000Z","stockId":2363,"sp":5.72},{"date":"2024-07-01T16:00:00.000Z","stockId":2363,"sp":5.85},{"date":"2024-06-30T16:00:00.000Z","stockId":2363,"sp":5.84},{"date":"2024-06-27T16:00:00.000Z","stockId":2363,"sp":5.79},{"date":"2024-06-26T16:00:00.000Z","stockId":2363,"sp":5.82},{"sp":6.15,"stockId":2363,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.9,"stockId":2363,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.73,"stockId":2363,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.92,"stockId":2363,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.87,"stockId":2363,"date":"2024-06-19T16:00:00.000Z"},{"sp":6.09,"stockId":2363,"date":"2024-06-18T16:00:00.000Z"},{"sp":6.16,"stockId":2363,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.92,"stockId":2363,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.95,"stockId":2363,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.89,"stockId":2363,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.99,"stockId":2363,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.92,"stockId":2363,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.94,"stockId":2363,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.75,"stockId":2363,"date":"2024-06-05T16:00:00.000Z"},{"sp":6.05,"stockId":2363,"date":"2024-06-04T16:00:00.000Z"},{"sp":6.22,"stockId":2363,"date":"2024-06-03T16:00:00.000Z"},{"sp":6.35,"stockId":2363,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.48,"stockId":2363,"date":"2024-05-30T16:00:00.000Z"},{"sp":6.4,"stockId":2363,"date":"2024-05-29T16:00:00.000Z"},{"sp":6.43,"stockId":2363,"date":"2024-05-28T16:00:00.000Z"},{"sp":6.31,"stockId":2363,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.42,"stockId":2363,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.39,"stockId":2363,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.43,"stockId":2363,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.7,"stockId":2363,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.57,"stockId":2363,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.68,"stockId":2363,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.72,"stockId":2363,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.68,"stockId":2363,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.65,"stockId":2363,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.85,"stockId":2363,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.54,"stockId":2363,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2363,"sp":6.69},{"date":"2024-05-08T16:00:00.000Z","stockId":2363,"sp":6.76},{"date":"2024-05-07T16:00:00.000Z","stockId":2363,"sp":6.71},{"date":"2024-05-06T16:00:00.000Z","stockId":2363,"sp":6.84},{"date":"2024-05-05T16:00:00.000Z","stockId":2363,"sp":6.86},{"date":"2024-04-29T16:00:00.000Z","stockId":2363,"sp":6.77},{"date":"2024-04-28T16:00:00.000Z","stockId":2363,"sp":6.75},{"date":"2024-04-25T16:00:00.000Z","stockId":2363,"sp":6.44},{"date":"2024-04-24T16:00:00.000Z","stockId":2363,"sp":6.38},{"date":"2024-04-23T16:00:00.000Z","stockId":2363,"sp":6.3},{"date":"2024-04-22T16:00:00.000Z","stockId":2363,"sp":6.05},{"date":"2024-04-21T16:00:00.000Z","stockId":2363,"sp":5.97},{"date":"2024-04-18T16:00:00.000Z","stockId":2363,"sp":6.08},{"date":"2024-04-17T16:00:00.000Z","stockId":2363,"sp":6.17},{"date":"2024-04-16T16:00:00.000Z","stockId":2363,"sp":6.22},{"date":"2024-04-15T16:00:00.000Z","stockId":2363,"sp":5.74},{"date":"2024-04-14T16:00:00.000Z","stockId":2363,"sp":6.38},{"date":"2024-04-11T16:00:00.000Z","stockId":2363,"sp":6.91},{"date":"2024-04-10T16:00:00.000Z","stockId":2363,"sp":6.59},{"date":"2024-04-09T16:00:00.000Z","stockId":2363,"sp":6.62},{"date":"2024-04-08T16:00:00.000Z","stockId":2363,"sp":7},{"date":"2024-04-07T16:00:00.000Z","stockId":2363,"sp":6.9},{"date":"2024-04-02T16:00:00.000Z","stockId":2363,"sp":7.09},{"date":"2024-04-01T16:00:00.000Z","stockId":2363,"sp":7.37},{"date":"2024-03-31T16:00:00.000Z","stockId":2363,"sp":7.51},{"date":"2024-03-28T16:00:00.000Z","stockId":2363,"sp":7.52},{"date":"2024-03-27T16:00:00.000Z","stockId":2363,"sp":7.67},{"date":"2024-03-26T16:00:00.000Z","stockId":2363,"sp":7.26},{"date":"2024-03-25T16:00:00.000Z","stockId":2363,"sp":7.31},{"date":"2024-03-24T16:00:00.000Z","stockId":2363,"sp":6.79},{"date":"2024-03-21T16:00:00.000Z","stockId":2363,"sp":7.07},{"date":"2024-03-20T16:00:00.000Z","stockId":2363,"sp":7.28},{"date":"2024-03-19T16:00:00.000Z","stockId":2363,"sp":7.36},{"date":"2024-03-18T16:00:00.000Z","stockId":2363,"sp":7.2},{"date":"2024-03-17T16:00:00.000Z","stockId":2363,"sp":7.42},{"date":"2024-03-14T16:00:00.000Z","stockId":2363,"sp":7.35},{"date":"2024-03-13T16:00:00.000Z","stockId":2363,"sp":6.68},{"date":"2024-03-12T16:00:00.000Z","stockId":2363,"sp":6.72},{"date":"2024-03-11T16:00:00.000Z","stockId":2363,"sp":6.87},{"date":"2024-03-10T16:00:00.000Z","stockId":2363,"sp":6.54},{"date":"2024-03-07T16:00:00.000Z","stockId":2363,"sp":6.28},{"date":"2024-03-06T16:00:00.000Z","stockId":2363,"sp":6.4},{"date":"2024-03-05T16:00:00.000Z","stockId":2363,"sp":6.25},{"date":"2024-03-04T16:00:00.000Z","stockId":2363,"sp":6.21},{"date":"2024-03-03T16:00:00.000Z","stockId":2363,"sp":6.31},{"date":"2024-02-29T16:00:00.000Z","stockId":2363,"sp":6.36},{"date":"2024-02-28T16:00:00.000Z","stockId":2363,"sp":6.24},{"date":"2024-02-27T16:00:00.000Z","stockId":2363,"sp":5.96},{"date":"2024-02-26T16:00:00.000Z","stockId":2363,"sp":6.58},{"date":"2024-02-25T16:00:00.000Z","stockId":2363,"sp":6.29},{"date":"2024-02-22T16:00:00.000Z","stockId":2363,"sp":6.2},{"date":"2024-02-21T16:00:00.000Z","stockId":2363,"sp":5.98},{"date":"2024-02-20T16:00:00.000Z","stockId":2363,"sp":5.82},{"date":"2024-02-19T16:00:00.000Z","stockId":2363,"sp":5.7},{"date":"2024-02-18T16:00:00.000Z","stockId":2363,"sp":5.66},{"date":"2024-02-07T16:00:00.000Z","stockId":2363,"sp":5.53},{"date":"2024-02-06T16:00:00.000Z","stockId":2363,"sp":5.07},{"date":"2024-02-05T16:00:00.000Z","stockId":2363,"sp":5.21},{"date":"2024-02-04T16:00:00.000Z","stockId":2363,"sp":5.19},{"date":"2024-02-01T16:00:00.000Z","stockId":2363,"sp":5.77},{"date":"2024-01-31T16:00:00.000Z","stockId":2363,"sp":6.13},{"date":"2024-01-30T16:00:00.000Z","stockId":2363,"sp":6.24},{"date":"2024-01-29T16:00:00.000Z","stockId":2363,"sp":6.59},{"date":"2024-01-28T16:00:00.000Z","stockId":2363,"sp":6.76},{"date":"2024-01-25T16:00:00.000Z","stockId":2363,"sp":7.02},{"date":"2024-01-24T16:00:00.000Z","stockId":2363,"sp":7.06},{"date":"2024-01-23T16:00:00.000Z","stockId":2363,"sp":6.86},{"date":"2024-01-22T16:00:00.000Z","stockId":2363,"sp":6.81},{"date":"2024-01-21T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2024-01-18T16:00:00.000Z","stockId":2363,"sp":7.17},{"date":"2024-01-17T16:00:00.000Z","stockId":2363,"sp":7.39},{"date":"2024-01-16T16:00:00.000Z","stockId":2363,"sp":7.41},{"date":"2024-01-15T16:00:00.000Z","stockId":2363,"sp":7.69},{"date":"2024-01-14T16:00:00.000Z","stockId":2363,"sp":7.61},{"date":"2024-01-11T16:00:00.000Z","stockId":2363,"sp":7.64},{"date":"2024-01-10T16:00:00.000Z","stockId":2363,"sp":7.73},{"date":"2024-01-09T16:00:00.000Z","stockId":2363,"sp":7.49},{"date":"2024-01-08T16:00:00.000Z","stockId":2363,"sp":7.67},{"date":"2024-01-07T16:00:00.000Z","stockId":2363,"sp":7.49},{"date":"2024-01-04T16:00:00.000Z","stockId":2363,"sp":7.73},{"date":"2024-01-03T16:00:00.000Z","stockId":2363,"sp":7.95},{"date":"2024-01-02T16:00:00.000Z","stockId":2363,"sp":7.96},{"date":"2024-01-01T16:00:00.000Z","stockId":2363,"sp":8.1},{"date":"2023-12-28T16:00:00.000Z","stockId":2363,"sp":8.17},{"date":"2023-12-27T16:00:00.000Z","stockId":2363,"sp":8},{"date":"2023-12-26T16:00:00.000Z","stockId":2363,"sp":7.88},{"date":"2023-12-25T16:00:00.000Z","stockId":2363,"sp":7.8},{"date":"2023-12-24T16:00:00.000Z","stockId":2363,"sp":7.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2363,"sp":7.93},{"date":"2023-12-20T16:00:00.000Z","stockId":2363,"sp":8.01},{"date":"2023-12-19T16:00:00.000Z","stockId":2363,"sp":7.82},{"date":"2023-12-18T16:00:00.000Z","stockId":2363,"sp":7.87},{"date":"2023-12-17T16:00:00.000Z","stockId":2363,"sp":7.88},{"date":"2023-12-14T16:00:00.000Z","stockId":2363,"sp":8.02},{"date":"2023-12-13T16:00:00.000Z","stockId":2363,"sp":8.18},{"date":"2023-12-12T16:00:00.000Z","stockId":2363,"sp":8.36},{"date":"2023-12-11T16:00:00.000Z","stockId":2363,"sp":8.45},{"date":"2023-12-10T16:00:00.000Z","stockId":2363,"sp":8.23},{"date":"2023-12-07T16:00:00.000Z","stockId":2363,"sp":8.13},{"date":"2023-12-06T16:00:00.000Z","stockId":2363,"sp":8.35},{"date":"2023-12-05T16:00:00.000Z","stockId":2363,"sp":8.55},{"date":"2023-12-04T16:00:00.000Z","stockId":2363,"sp":8.74},{"date":"2023-12-03T16:00:00.000Z","stockId":2363,"sp":9.14},{"date":"2023-11-30T16:00:00.000Z","stockId":2363,"sp":9},{"date":"2023-11-29T16:00:00.000Z","stockId":2363,"sp":9.07},{"date":"2023-11-28T16:00:00.000Z","stockId":2363,"sp":9.4},{"date":"2023-11-27T16:00:00.000Z","stockId":2363,"sp":9.73},{"date":"2023-11-26T16:00:00.000Z","stockId":2363,"sp":10.04},{"date":"2023-11-23T16:00:00.000Z","stockId":2363,"sp":9.8},{"date":"2023-11-22T16:00:00.000Z","stockId":2363,"sp":9.42},{"date":"2023-11-21T16:00:00.000Z","stockId":2363,"sp":8.99},{"date":"2023-11-20T16:00:00.000Z","stockId":2363,"sp":9.29},{"date":"2023-11-19T16:00:00.000Z","stockId":2363,"sp":9.13},{"date":"2023-11-16T16:00:00.000Z","stockId":2363,"sp":9.03},{"date":"2023-11-15T16:00:00.000Z","stockId":2363,"sp":9.15},{"date":"2023-11-14T16:00:00.000Z","stockId":2363,"sp":8.66},{"date":"2023-11-13T16:00:00.000Z","stockId":2363,"sp":7.87},{"date":"2023-11-12T16:00:00.000Z","stockId":2363,"sp":7.83},{"date":"2023-11-09T16:00:00.000Z","stockId":2363,"sp":7.71},{"date":"2023-11-08T16:00:00.000Z","stockId":2363,"sp":7.81},{"date":"2023-11-07T16:00:00.000Z","stockId":2363,"sp":8.11},{"date":"2023-11-06T16:00:00.000Z","stockId":2363,"sp":8.37},{"date":"2023-11-05T16:00:00.000Z","stockId":2363,"sp":8.3},{"date":"2023-11-02T16:00:00.000Z","stockId":2363,"sp":8.2},{"date":"2023-11-01T16:00:00.000Z","stockId":2363,"sp":8.15},{"date":"2023-10-31T16:00:00.000Z","stockId":2363,"sp":8.47},{"date":"2023-10-30T16:00:00.000Z","stockId":2363,"sp":8.34},{"date":"2023-10-29T16:00:00.000Z","stockId":2363,"sp":8.25},{"date":"2023-10-26T16:00:00.000Z","stockId":2363,"sp":8.36},{"date":"2023-10-25T16:00:00.000Z","stockId":2363,"sp":8.61},{"date":"2023-10-24T16:00:00.000Z","stockId":2363,"sp":8.29},{"date":"2023-10-23T16:00:00.000Z","stockId":2363,"sp":8.29},{"date":"2023-10-22T16:00:00.000Z","stockId":2363,"sp":8.51},{"date":"2023-10-19T16:00:00.000Z","stockId":2363,"sp":7.74},{"date":"2023-10-18T16:00:00.000Z","stockId":2363,"sp":7.76},{"date":"2023-10-17T16:00:00.000Z","stockId":2363,"sp":8.15},{"date":"2023-10-16T16:00:00.000Z","stockId":2363,"sp":7.76},{"date":"2023-10-15T16:00:00.000Z","stockId":2363,"sp":8.09},{"date":"2023-10-12T16:00:00.000Z","stockId":2363,"sp":8.09},{"date":"2023-10-11T16:00:00.000Z","stockId":2363,"sp":7.99},{"date":"2023-10-10T16:00:00.000Z","stockId":2363,"sp":7.26},{"date":"2023-10-09T16:00:00.000Z","stockId":2363,"sp":7.4},{"date":"2023-10-08T16:00:00.000Z","stockId":2363,"sp":7.27},{"date":"2023-09-27T16:00:00.000Z","stockId":2363,"sp":7},{"date":"2023-09-26T16:00:00.000Z","stockId":2363,"sp":6.85},{"date":"2023-09-25T16:00:00.000Z","stockId":2363,"sp":6.93},{"date":"2023-09-24T16:00:00.000Z","stockId":2363,"sp":6.96},{"date":"2023-09-21T16:00:00.000Z","stockId":2363,"sp":6.93},{"date":"2023-09-20T16:00:00.000Z","stockId":2363,"sp":6.78},{"date":"2023-09-19T16:00:00.000Z","stockId":2363,"sp":6.86},{"date":"2023-09-18T16:00:00.000Z","stockId":2363,"sp":6.93},{"date":"2023-09-17T16:00:00.000Z","stockId":2363,"sp":7.07},{"date":"2023-09-14T16:00:00.000Z","stockId":2363,"sp":6.77},{"date":"2023-09-13T16:00:00.000Z","stockId":2363,"sp":6.78},{"date":"2023-09-12T16:00:00.000Z","stockId":2363,"sp":6.93},{"date":"2023-09-11T16:00:00.000Z","stockId":2363,"sp":7.1},{"date":"2023-09-10T16:00:00.000Z","stockId":2363,"sp":7.07},{"date":"2023-09-07T16:00:00.000Z","stockId":2363,"sp":6.85},{"date":"2023-09-06T16:00:00.000Z","stockId":2363,"sp":6.81},{"date":"2023-09-05T16:00:00.000Z","stockId":2363,"sp":7.02},{"date":"2023-09-04T16:00:00.000Z","stockId":2363,"sp":7.18},{"date":"2023-09-03T16:00:00.000Z","stockId":2363,"sp":6.99},{"date":"2023-08-31T16:00:00.000Z","stockId":2363,"sp":6.89},{"date":"2023-08-30T16:00:00.000Z","stockId":2363,"sp":6.81},{"date":"2023-08-29T16:00:00.000Z","stockId":2363,"sp":6.88},{"date":"2023-08-28T16:00:00.000Z","stockId":2363,"sp":6.9},{"date":"2023-08-27T16:00:00.000Z","stockId":2363,"sp":6.71},{"date":"2023-08-24T16:00:00.000Z","stockId":2363,"sp":6.53},{"date":"2023-08-23T16:00:00.000Z","stockId":2363,"sp":6.77},{"date":"2023-08-22T16:00:00.000Z","stockId":2363,"sp":6.74},{"date":"2023-08-21T16:00:00.000Z","stockId":2363,"sp":6.84},{"date":"2023-08-20T16:00:00.000Z","stockId":2363,"sp":6.75},{"date":"2023-08-17T16:00:00.000Z","stockId":2363,"sp":6.75},{"date":"2023-08-16T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2023-08-15T16:00:00.000Z","stockId":2363,"sp":6.64},{"date":"2023-08-14T16:00:00.000Z","stockId":2363,"sp":6.73},{"date":"2023-08-13T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2023-08-10T16:00:00.000Z","stockId":2363,"sp":6.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2363,"sp":6.9},{"date":"2023-08-08T16:00:00.000Z","stockId":2363,"sp":6.89},{"date":"2023-08-07T16:00:00.000Z","stockId":2363,"sp":7.05},{"date":"2023-08-06T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2023-08-03T16:00:00.000Z","stockId":2363,"sp":7.5},{"date":"2023-08-02T16:00:00.000Z","stockId":2363,"sp":7.74},{"date":"2023-08-01T16:00:00.000Z","stockId":2363,"sp":7.79},{"date":"2023-07-31T16:00:00.000Z","stockId":2363,"sp":7.69},{"date":"2023-07-30T16:00:00.000Z","stockId":2363,"sp":7.87},{"date":"2023-07-27T16:00:00.000Z","stockId":2363,"sp":7.86},{"date":"2023-07-26T16:00:00.000Z","stockId":2363,"sp":7.94},{"date":"2023-07-25T16:00:00.000Z","stockId":2363,"sp":7.22},{"date":"2023-07-24T16:00:00.000Z","stockId":2363,"sp":7.51},{"date":"2023-07-23T16:00:00.000Z","stockId":2363,"sp":7.18},{"date":"2023-07-20T16:00:00.000Z","stockId":2363,"sp":7.18},{"date":"2023-07-19T16:00:00.000Z","stockId":2363,"sp":7.27},{"date":"2023-07-18T16:00:00.000Z","stockId":2363,"sp":7.39},{"date":"2023-07-17T16:00:00.000Z","stockId":2363,"sp":7.44},{"date":"2023-07-16T16:00:00.000Z","stockId":2363,"sp":7.32},{"date":"2023-07-13T16:00:00.000Z","stockId":2363,"sp":7.38},{"date":"2023-07-12T16:00:00.000Z","stockId":2363,"sp":7.53},{"date":"2023-07-11T16:00:00.000Z","stockId":2363,"sp":7.6},{"date":"2023-07-10T16:00:00.000Z","stockId":2363,"sp":7.59},{"date":"2023-07-09T16:00:00.000Z","stockId":2363,"sp":7.44},{"date":"2023-07-06T16:00:00.000Z","stockId":2363,"sp":7.54},{"date":"2023-07-05T16:00:00.000Z","stockId":2363,"sp":7.6},{"date":"2023-07-04T16:00:00.000Z","stockId":2363,"sp":7.54},{"date":"2023-07-03T16:00:00.000Z","stockId":2363,"sp":7.62},{"date":"2023-07-02T16:00:00.000Z","stockId":2363,"sp":7.49},{"date":"2023-06-29T16:00:00.000Z","stockId":2363,"sp":7.5},{"date":"2023-06-28T16:00:00.000Z","stockId":2363,"sp":7.53},{"date":"2023-06-27T16:00:00.000Z","stockId":2363,"sp":7.44},{"date":"2023-06-26T16:00:00.000Z","stockId":2363,"sp":7.34},{"date":"2023-06-25T16:00:00.000Z","stockId":2363,"sp":7.22},{"date":"2023-06-20T16:00:00.000Z","stockId":2363,"sp":7.23},{"date":"2023-06-19T16:00:00.000Z","stockId":2363,"sp":7.2},{"date":"2023-06-18T16:00:00.000Z","stockId":2363,"sp":7.2},{"date":"2023-06-15T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2023-06-14T16:00:00.000Z","stockId":2363,"sp":7.18},{"date":"2023-06-13T16:00:00.000Z","stockId":2363,"sp":7.23},{"date":"2023-06-12T16:00:00.000Z","stockId":2363,"sp":7.24},{"date":"2023-06-11T16:00:00.000Z","stockId":2363,"sp":7.09},{"date":"2023-06-08T16:00:00.000Z","stockId":2363,"sp":6.72},{"date":"2023-06-07T16:00:00.000Z","stockId":2363,"sp":6.6},{"date":"2023-06-06T16:00:00.000Z","stockId":2363,"sp":6.64},{"date":"2023-06-05T16:00:00.000Z","stockId":2363,"sp":6.74},{"date":"2023-06-04T16:00:00.000Z","stockId":2363,"sp":7.03},{"date":"2023-06-01T16:00:00.000Z","stockId":2363,"sp":6.96},{"date":"2023-05-31T16:00:00.000Z","stockId":2363,"sp":6.9},{"date":"2023-05-30T16:00:00.000Z","stockId":2363,"sp":6.94},{"date":"2023-05-29T16:00:00.000Z","stockId":2363,"sp":7.04},{"date":"2023-05-28T16:00:00.000Z","stockId":2363,"sp":6.99},{"date":"2023-05-25T16:00:00.000Z","stockId":2363,"sp":7.14},{"date":"2023-05-24T16:00:00.000Z","stockId":2363,"sp":7.04},{"date":"2023-05-23T16:00:00.000Z","stockId":2363,"sp":7.05},{"date":"2023-05-22T16:00:00.000Z","stockId":2363,"sp":7.06},{"date":"2023-05-21T16:00:00.000Z","stockId":2363,"sp":7.08},{"date":"2023-05-18T16:00:00.000Z","stockId":2363,"sp":7.13},{"date":"2023-05-17T16:00:00.000Z","stockId":2363,"sp":7.16},{"date":"2023-05-16T16:00:00.000Z","stockId":2363,"sp":7.14},{"date":"2023-05-15T16:00:00.000Z","stockId":2363,"sp":6.96}],"dateFlag":"day"}