window.pageData = {"stock":{"_id":2565,"stockCode":"002565","exchange":"sz","market":"a","stockType":"company","followedNum":157,"ipoDate":"2011-03-17T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":9,"fsTableType":"non_financial","tickerId":2565,"establishDate":"2004-12-20T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"顺灏股份","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"shgf","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"王钲霖","fsDatePrebooks":[],"latestLiftedDate":"2026-08-17T16:00:00.000Z","province":{"shortName":"上海"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":81.93930154659984},"pb":{"mcw":2.6282462878664155},"ps_ttm":{"mcw":2.139869741985772},"dyr":{"mcw":0.012003130533272025}},"staticDividendYieldRatio":0.01200199684335036},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000202,"stockCode":"C0202","exchange":"sz","stockType":"industry","source":"cni","tickerId":202,"name":"基础材料"},{"_id":2000000020202,"stockCode":"C020202","exchange":"sz","stockType":"industry","source":"cni","tickerId":20202,"name":"容器与包装"}],"sw":[{"_id":2010000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw","tickerId":360000,"source":"sw"},{"_id":2010000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360200,"source":"sw"},{"_id":2010000360201,"stockCode":"360201","name":"包装印刷","stockType":"industry","exchange":"sw","tickerId":360201,"source":"sw"}],"sw_2021":[{"_id":2020000360000,"stockCode":"360000","name":"轻工制造","stockType":"industry","exchange":"sw_2021","tickerId":360000,"source":"sw_2021"},{"_id":2020000360200,"stockCode":"360200","name":"包装印刷","stockType":"industry","exchange":"sw_2021","tickerId":360200,"source":"sw_2021"},{"_id":2020000360205,"stockCode":"360205","name":"纸包装","stockType":"industry","exchange":"sw_2021","tickerId":360205,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931829,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931829","tickerId":931829,"source":"csi","name":"中证回购","weighting":0.015446},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.0021},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0013},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0013},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00028},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00028}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.shunhostock.com/","companyName":"上海顺灏新材料科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2565,"type":"tr_dri","cagr_p_r_fs":0.1077586439104401,"cagr_p_r_fys":-0.09438079650845632,"cagr_p_r_y1":3.141264520152804,"cagr_p_r_y3":0.6717132075824086,"cagr_p_r_y5":0.3267900027746615,"p_r_fs":3.727307430510333,"cagr_p_r_d30":-0.2437357630979502,"cagr_p_r_d60":-0.022379269729093765,"cagr_p_r_d90":0.08709888670595856,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2011-03-17T16:00:00.000Z","cagr_p_r_y10":0.14344424462078686,"cagr_p_r_d14":-0.19573643410852737,"cagr_p_r_d7":-0.1170212765957448},"shnc":{"stockId":2565,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":203377,"shnc_d90":0.21170253330473535,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":203377,"shnc_q1":0.21170253330473535,"shnc_q2":3.628621497985844,"shnc_q3":3.4152880899656983,"shnc_y1":2.9068136849991357,"shnc_y2":2.2555946854490156},"ple":{"stockId":2565,"type":"ple","ps":10487400,"ps_mc":174090840.00000003,"ps_shbt10sh_r":0.031152335810015433,"ps_sc_r":0.0099,"pc":2,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2565,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":-0.0434,"mtaslb":887601092,"mtaslb_mc_r":0.051279542845101105,"mtaslb_fbc":16348960,"mtaslb_fb":887601092,"mtaslb_smc":0,"mtaslb_sb":0,"fb_mc_rc_d1":0.0009445315044664728,"fb_mc_rc_d5":-0.004511107485870592,"fb_mc_rc_d20":-0.009632392444334155,"fb_mc_rc_d60":0.0042927622349142125,"fb_mc_rc_d120":0.003122904176658372,"sb_mc_rc_d1":0,"sb_mc_rc_d5":0,"sb_mc_rc_d20":0,"sb_mc_rc_d60":0,"sb_mc_rc_d120":0,"npa_o_f_d1":16348960,"npa_o_f_d120":186668023,"npa_o_f_d20":-173771599,"npa_o_f_d5":-80265590,"npa_o_f_d60":133925546,"fb_mc_rc_d240":0.07861863344728728,"npa_o_f_d240":668975112},"mm_ha":{"stockId":2565,"type":"mm_ha","last_data_date":"2026-03-30T16:00:00.000Z","mm_sh":16999251,"mm_sha":289157260,"mm_sh_cap_r":0.016037707489010677,"spc":0.1003,"mm_sh_nba_q1":193439562.06844595,"mm_sh_nba_q2":292632321.8265013,"mm_sh_nba_q3":292632321.8265013,"mm_sh_nba_q4":292632321.8265013,"mm_sh_nbv_q1":11527493,"mm_sh_nbv_q2":16999251,"mm_sh_nbv_q3":16999251,"mm_sh_nbv_q4":16999251,"mm_sh_cap_rc_q1":0.01087545332530346}},"priceMetrics":{"pe_ttm":268.24898182470673,"d_pe_ttm":62433.92708821954,"pb":9.575327587618899,"pb_wo_gw":9.837575973404673,"dyr":0,"mc":17595816105.2,"mc_om":17595816105.2,"sp":16.6,"spc":0.0165,"ta":910740565,"to_r":0.052273437088337545,"cmc":17595255855,"ecmc":14059237565.2,"ecmc_psh":69129,"shn":203377}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2565,"date":"2026-05-21T16:00:00.000Z","sp":16.6},{"stockId":2565,"date":"2026-05-20T16:00:00.000Z","sp":16.33},{"date":"2026-05-19T16:00:00.000Z","stockId":2565,"sp":17.07},{"date":"2026-05-18T16:00:00.000Z","stockId":2565,"sp":16.96},{"stockId":2565,"date":"2026-05-17T16:00:00.000Z","sp":17.88},{"date":"2026-05-14T16:00:00.000Z","stockId":2565,"sp":18.8},{"date":"2026-05-13T16:00:00.000Z","stockId":2565,"sp":18.36},{"stockId":2565,"date":"2026-05-12T16:00:00.000Z","sp":20.27},{"date":"2026-05-11T16:00:00.000Z","stockId":2565,"sp":19.95},{"date":"2026-05-10T16:00:00.000Z","stockId":2565,"sp":21.79},{"date":"2026-05-07T16:00:00.000Z","stockId":2565,"sp":20.64},{"date":"2026-05-06T16:00:00.000Z","stockId":2565,"sp":19.86},{"stockId":2565,"date":"2026-05-05T16:00:00.000Z","sp":19.2},{"date":"2026-04-29T16:00:00.000Z","stockId":2565,"sp":19.02},{"stockId":2565,"date":"2026-04-28T16:00:00.000Z","sp":18.52},{"date":"2026-04-27T16:00:00.000Z","stockId":2565,"sp":18.85},{"date":"2026-04-26T16:00:00.000Z","stockId":2565,"sp":18.57},{"stockId":2565,"date":"2026-04-23T16:00:00.000Z","sp":19.8},{"date":"2026-04-22T16:00:00.000Z","stockId":2565,"sp":19.76},{"stockId":2565,"date":"2026-04-21T16:00:00.000Z","sp":21.95},{"stockId":2565,"date":"2026-04-20T16:00:00.000Z","sp":22.32},{"stockId":2565,"date":"2026-04-19T16:00:00.000Z","sp":20.29},{"stockId":2565,"date":"2026-04-16T16:00:00.000Z","sp":18.92},{"date":"2026-04-15T16:00:00.000Z","stockId":2565,"sp":17.75},{"date":"2026-04-14T16:00:00.000Z","stockId":2565,"sp":17.7},{"date":"2026-04-13T16:00:00.000Z","stockId":2565,"sp":17.3},{"stockId":2565,"date":"2026-04-12T16:00:00.000Z","sp":16.42},{"date":"2026-04-09T16:00:00.000Z","stockId":2565,"sp":16.66},{"date":"2026-04-08T16:00:00.000Z","stockId":2565,"sp":17.23},{"stockId":2565,"date":"2026-04-07T16:00:00.000Z","sp":17.19},{"stockId":2565,"date":"2026-04-06T16:00:00.000Z","sp":16.02},{"date":"2026-04-02T16:00:00.000Z","stockId":2565,"sp":15.2},{"date":"2026-04-01T16:00:00.000Z","stockId":2565,"sp":16.2},{"stockId":2565,"date":"2026-03-31T16:00:00.000Z","sp":16.7},{"date":"2026-03-30T16:00:00.000Z","stockId":2565,"sp":17.01},{"stockId":2565,"date":"2026-03-29T16:00:00.000Z","sp":15.46},{"stockId":2565,"date":"2026-03-26T16:00:00.000Z","sp":15.28},{"date":"2026-03-25T16:00:00.000Z","stockId":2565,"sp":15.1},{"date":"2026-03-24T16:00:00.000Z","stockId":2565,"sp":16.22},{"stockId":2565,"date":"2026-03-23T16:00:00.000Z","sp":16.91},{"stockId":2565,"date":"2026-03-22T16:00:00.000Z","sp":16.98},{"date":"2026-03-19T16:00:00.000Z","stockId":2565,"sp":15.44},{"date":"2026-03-18T16:00:00.000Z","stockId":2565,"sp":17.16},{"date":"2026-03-17T16:00:00.000Z","stockId":2565,"sp":16.21},{"stockId":2565,"date":"2026-03-16T16:00:00.000Z","sp":14.74},{"stockId":2565,"date":"2026-03-15T16:00:00.000Z","sp":13.4},{"stockId":2565,"date":"2026-03-12T16:00:00.000Z","sp":13.19},{"stockId":2565,"date":"2026-03-11T16:00:00.000Z","sp":13.78},{"date":"2026-03-10T16:00:00.000Z","stockId":2565,"sp":14.23},{"stockId":2565,"date":"2026-03-09T16:00:00.000Z","sp":14.57},{"stockId":2565,"date":"2026-03-08T16:00:00.000Z","sp":14.56},{"stockId":2565,"date":"2026-03-05T16:00:00.000Z","sp":14.22},{"stockId":2565,"date":"2026-03-04T16:00:00.000Z","sp":14.27},{"stockId":2565,"date":"2026-03-03T16:00:00.000Z","sp":14.1},{"stockId":2565,"date":"2026-03-02T16:00:00.000Z","sp":14.32},{"date":"2026-03-01T16:00:00.000Z","stockId":2565,"sp":15.91},{"date":"2026-02-26T16:00:00.000Z","stockId":2565,"sp":16.39},{"date":"2026-02-25T16:00:00.000Z","stockId":2565,"sp":16.45},{"stockId":2565,"date":"2026-02-24T16:00:00.000Z","sp":15.97},{"stockId":2565,"date":"2026-02-23T16:00:00.000Z","sp":15.42},{"stockId":2565,"date":"2026-02-12T16:00:00.000Z","sp":15.27},{"date":"2026-02-11T16:00:00.000Z","stockId":2565,"sp":15.89},{"stockId":2565,"date":"2026-02-10T16:00:00.000Z","sp":15.73},{"date":"2026-02-09T16:00:00.000Z","stockId":2565,"sp":16.55},{"stockId":2565,"date":"2026-02-08T16:00:00.000Z","sp":18.3},{"date":"2026-02-05T16:00:00.000Z","stockId":2565,"sp":17.58},{"stockId":2565,"date":"2026-02-04T16:00:00.000Z","sp":17.14},{"stockId":2565,"date":"2026-02-03T16:00:00.000Z","sp":17.87},{"date":"2026-02-02T16:00:00.000Z","stockId":2565,"sp":16.93},{"date":"2026-02-01T16:00:00.000Z","stockId":2565,"sp":16.32},{"stockId":2565,"date":"2026-01-29T16:00:00.000Z","sp":16.9},{"stockId":2565,"date":"2026-01-28T16:00:00.000Z","sp":16.7},{"date":"2026-01-27T16:00:00.000Z","stockId":2565,"sp":17.82},{"stockId":2565,"date":"2026-01-26T16:00:00.000Z","sp":17.36},{"stockId":2565,"date":"2026-01-25T16:00:00.000Z","sp":16.97},{"date":"2026-01-22T16:00:00.000Z","stockId":2565,"sp":16.48},{"date":"2026-01-21T16:00:00.000Z","stockId":2565,"sp":15.55},{"date":"2026-01-20T16:00:00.000Z","stockId":2565,"sp":14.14},{"date":"2026-01-19T16:00:00.000Z","stockId":2565,"sp":14.48},{"stockId":2565,"date":"2026-01-18T16:00:00.000Z","sp":15.86},{"date":"2026-01-15T16:00:00.000Z","stockId":2565,"sp":15.75},{"date":"2026-01-14T16:00:00.000Z","stockId":2565,"sp":16.69},{"date":"2026-01-13T16:00:00.000Z","stockId":2565,"sp":18.54},{"date":"2026-01-12T16:00:00.000Z","stockId":2565,"sp":20.6},{"stockId":2565,"date":"2026-01-11T16:00:00.000Z","sp":22.89},{"stockId":2565,"date":"2026-01-08T16:00:00.000Z","sp":22.3},{"date":"2026-01-07T16:00:00.000Z","stockId":2565,"sp":21.41},{"date":"2026-01-06T16:00:00.000Z","stockId":2565,"sp":19.46},{"date":"2026-01-05T16:00:00.000Z","stockId":2565,"sp":18.44},{"date":"2026-01-04T16:00:00.000Z","stockId":2565,"sp":17.71},{"date":"2025-12-30T16:00:00.000Z","stockId":2565,"sp":18.33},{"date":"2025-12-29T16:00:00.000Z","stockId":2565,"sp":16.66},{"date":"2025-12-28T16:00:00.000Z","stockId":2565,"sp":16.14},{"date":"2025-12-25T16:00:00.000Z","stockId":2565,"sp":15.69},{"date":"2025-12-24T16:00:00.000Z","stockId":2565,"sp":15.56},{"date":"2025-12-23T16:00:00.000Z","stockId":2565,"sp":14.68},{"date":"2025-12-22T16:00:00.000Z","stockId":2565,"sp":14.13},{"date":"2025-12-21T16:00:00.000Z","stockId":2565,"sp":15.7},{"date":"2025-12-18T16:00:00.000Z","stockId":2565,"sp":16.58},{"date":"2025-12-17T16:00:00.000Z","stockId":2565,"sp":16.69},{"date":"2025-12-16T16:00:00.000Z","stockId":2565,"sp":15.17},{"date":"2025-12-15T16:00:00.000Z","stockId":2565,"sp":16.85},{"date":"2025-12-14T16:00:00.000Z","stockId":2565,"sp":16.23},{"date":"2025-12-11T16:00:00.000Z","stockId":2565,"sp":15.95},{"date":"2025-12-10T16:00:00.000Z","stockId":2565,"sp":14.5},{"date":"2025-12-09T16:00:00.000Z","stockId":2565,"sp":13.47},{"date":"2025-12-08T16:00:00.000Z","stockId":2565,"sp":13.2},{"date":"2025-12-07T16:00:00.000Z","stockId":2565,"sp":13.09},{"date":"2025-12-04T16:00:00.000Z","stockId":2565,"sp":11.9},{"date":"2025-12-03T16:00:00.000Z","stockId":2565,"sp":10.82},{"date":"2025-12-02T16:00:00.000Z","stockId":2565,"sp":10.68},{"date":"2025-12-01T16:00:00.000Z","stockId":2565,"sp":9.71},{"date":"2025-11-30T16:00:00.000Z","stockId":2565,"sp":8.83},{"date":"2025-11-27T16:00:00.000Z","stockId":2565,"sp":8.03},{"date":"2025-11-26T16:00:00.000Z","stockId":2565,"sp":7.3},{"date":"2025-11-25T16:00:00.000Z","stockId":2565,"sp":7.4},{"date":"2025-11-24T16:00:00.000Z","stockId":2565,"sp":7.48},{"date":"2025-11-23T16:00:00.000Z","stockId":2565,"sp":7.25},{"date":"2025-11-20T16:00:00.000Z","stockId":2565,"sp":6.91},{"date":"2025-11-19T16:00:00.000Z","stockId":2565,"sp":7.07},{"date":"2025-11-18T16:00:00.000Z","stockId":2565,"sp":7.1},{"date":"2025-11-17T16:00:00.000Z","stockId":2565,"sp":7.26},{"date":"2025-11-16T16:00:00.000Z","stockId":2565,"sp":7.39},{"date":"2025-11-13T16:00:00.000Z","stockId":2565,"sp":7.58},{"date":"2025-11-12T16:00:00.000Z","stockId":2565,"sp":7.39},{"date":"2025-11-11T16:00:00.000Z","stockId":2565,"sp":7.35},{"date":"2025-11-10T16:00:00.000Z","stockId":2565,"sp":7.33},{"date":"2025-11-09T16:00:00.000Z","stockId":2565,"sp":7.56},{"date":"2025-11-06T16:00:00.000Z","stockId":2565,"sp":7.72},{"date":"2025-11-05T16:00:00.000Z","stockId":2565,"sp":7.39},{"date":"2025-11-04T16:00:00.000Z","stockId":2565,"sp":7.55},{"date":"2025-11-03T16:00:00.000Z","stockId":2565,"sp":7.15},{"date":"2025-11-02T16:00:00.000Z","stockId":2565,"sp":7.01},{"date":"2025-10-30T16:00:00.000Z","stockId":2565,"sp":6.8},{"date":"2025-10-29T16:00:00.000Z","stockId":2565,"sp":6.68},{"date":"2025-10-28T16:00:00.000Z","stockId":2565,"sp":6.83},{"date":"2025-10-27T16:00:00.000Z","stockId":2565,"sp":6.69},{"date":"2025-10-26T16:00:00.000Z","stockId":2565,"sp":6.83},{"date":"2025-10-23T16:00:00.000Z","stockId":2565,"sp":7.1},{"date":"2025-10-22T16:00:00.000Z","stockId":2565,"sp":6.89},{"date":"2025-10-21T16:00:00.000Z","stockId":2565,"sp":7},{"date":"2025-10-20T16:00:00.000Z","stockId":2565,"sp":6.88},{"date":"2025-10-19T16:00:00.000Z","stockId":2565,"sp":6.92},{"date":"2025-10-16T16:00:00.000Z","stockId":2565,"sp":6.82},{"date":"2025-10-15T16:00:00.000Z","stockId":2565,"sp":7.1},{"date":"2025-10-14T16:00:00.000Z","stockId":2565,"sp":7.24},{"date":"2025-10-13T16:00:00.000Z","stockId":2565,"sp":7.1},{"date":"2025-10-12T16:00:00.000Z","stockId":2565,"sp":7.19},{"date":"2025-10-09T16:00:00.000Z","stockId":2565,"sp":7.4},{"date":"2025-10-08T16:00:00.000Z","stockId":2565,"sp":7.71},{"date":"2025-09-29T16:00:00.000Z","stockId":2565,"sp":7.38},{"date":"2025-09-28T16:00:00.000Z","stockId":2565,"sp":7.37},{"date":"2025-09-25T16:00:00.000Z","stockId":2565,"sp":7.14},{"date":"2025-09-24T16:00:00.000Z","stockId":2565,"sp":7.22},{"date":"2025-09-23T16:00:00.000Z","stockId":2565,"sp":7.31},{"date":"2025-09-22T16:00:00.000Z","stockId":2565,"sp":7.28},{"date":"2025-09-21T16:00:00.000Z","stockId":2565,"sp":7.43},{"date":"2025-09-18T16:00:00.000Z","stockId":2565,"sp":7.39},{"date":"2025-09-17T16:00:00.000Z","stockId":2565,"sp":7.31},{"date":"2025-09-16T16:00:00.000Z","stockId":2565,"sp":7.25},{"date":"2025-09-15T16:00:00.000Z","stockId":2565,"sp":7.39},{"date":"2025-09-14T16:00:00.000Z","stockId":2565,"sp":7.54},{"date":"2025-09-11T16:00:00.000Z","stockId":2565,"sp":7.63},{"date":"2025-09-10T16:00:00.000Z","stockId":2565,"sp":7.7},{"date":"2025-09-09T16:00:00.000Z","stockId":2565,"sp":7.68},{"date":"2025-09-08T16:00:00.000Z","stockId":2565,"sp":7.3},{"date":"2025-09-07T16:00:00.000Z","stockId":2565,"sp":7.43},{"date":"2025-09-04T16:00:00.000Z","stockId":2565,"sp":6.75},{"date":"2025-09-03T16:00:00.000Z","stockId":2565,"sp":6.65},{"date":"2025-09-02T16:00:00.000Z","stockId":2565,"sp":7},{"date":"2025-09-01T16:00:00.000Z","stockId":2565,"sp":7.02},{"date":"2025-08-31T16:00:00.000Z","stockId":2565,"sp":7.51},{"date":"2025-08-28T16:00:00.000Z","stockId":2565,"sp":7.59},{"date":"2025-08-27T16:00:00.000Z","stockId":2565,"sp":7.64},{"date":"2025-08-26T16:00:00.000Z","stockId":2565,"sp":7.58},{"date":"2025-08-25T16:00:00.000Z","stockId":2565,"sp":8.04},{"date":"2025-08-24T16:00:00.000Z","stockId":2565,"sp":8.18},{"date":"2025-08-21T16:00:00.000Z","stockId":2565,"sp":8.58},{"date":"2025-08-20T16:00:00.000Z","stockId":2565,"sp":8.22},{"date":"2025-08-19T16:00:00.000Z","stockId":2565,"sp":8.49},{"date":"2025-08-18T16:00:00.000Z","stockId":2565,"sp":8.53},{"date":"2025-08-17T16:00:00.000Z","stockId":2565,"sp":8.71},{"date":"2025-08-14T16:00:00.000Z","stockId":2565,"sp":8.46},{"date":"2025-08-13T16:00:00.000Z","stockId":2565,"sp":8.87},{"date":"2025-08-12T16:00:00.000Z","stockId":2565,"sp":8.42},{"date":"2025-08-11T16:00:00.000Z","stockId":2565,"sp":8.18},{"date":"2025-08-10T16:00:00.000Z","stockId":2565,"sp":8.23},{"date":"2025-08-07T16:00:00.000Z","stockId":2565,"sp":7.48},{"date":"2025-08-06T16:00:00.000Z","stockId":2565,"sp":7.4},{"date":"2025-08-05T16:00:00.000Z","stockId":2565,"sp":7.29},{"date":"2025-08-04T16:00:00.000Z","stockId":2565,"sp":7.15},{"date":"2025-08-03T16:00:00.000Z","stockId":2565,"sp":7.1},{"date":"2025-07-31T16:00:00.000Z","stockId":2565,"sp":7.18},{"date":"2025-07-30T16:00:00.000Z","stockId":2565,"sp":7.17},{"date":"2025-07-29T16:00:00.000Z","stockId":2565,"sp":7.22},{"date":"2025-07-28T16:00:00.000Z","stockId":2565,"sp":7.26},{"date":"2025-07-27T16:00:00.000Z","stockId":2565,"sp":7.28},{"date":"2025-07-24T16:00:00.000Z","stockId":2565,"sp":6.62},{"date":"2025-07-23T16:00:00.000Z","stockId":2565,"sp":6.51},{"date":"2025-07-22T16:00:00.000Z","stockId":2565,"sp":6.35},{"date":"2025-07-21T16:00:00.000Z","stockId":2565,"sp":6.41},{"date":"2025-07-20T16:00:00.000Z","stockId":2565,"sp":6.93},{"date":"2025-07-17T16:00:00.000Z","stockId":2565,"sp":6.58},{"date":"2025-07-16T16:00:00.000Z","stockId":2565,"sp":6.65},{"date":"2025-07-15T16:00:00.000Z","stockId":2565,"sp":6.4},{"date":"2025-07-14T16:00:00.000Z","stockId":2565,"sp":6.42},{"date":"2025-07-13T16:00:00.000Z","stockId":2565,"sp":6.31},{"date":"2025-07-10T16:00:00.000Z","stockId":2565,"sp":6.51},{"date":"2025-07-09T16:00:00.000Z","stockId":2565,"sp":6.49},{"date":"2025-07-08T16:00:00.000Z","stockId":2565,"sp":6.72},{"date":"2025-07-07T16:00:00.000Z","stockId":2565,"sp":6.57},{"date":"2025-07-06T16:00:00.000Z","stockId":2565,"sp":6.44},{"date":"2025-07-03T16:00:00.000Z","stockId":2565,"sp":6.47},{"date":"2025-07-02T16:00:00.000Z","stockId":2565,"sp":6.79},{"date":"2025-07-01T16:00:00.000Z","stockId":2565,"sp":6.51},{"date":"2025-06-30T16:00:00.000Z","stockId":2565,"sp":6.15},{"date":"2025-06-29T16:00:00.000Z","stockId":2565,"sp":6.13},{"date":"2025-06-26T16:00:00.000Z","stockId":2565,"sp":5.98},{"date":"2025-06-25T16:00:00.000Z","stockId":2565,"sp":5.89},{"date":"2025-06-24T16:00:00.000Z","stockId":2565,"sp":5.9},{"date":"2025-06-23T16:00:00.000Z","stockId":2565,"sp":6.13},{"date":"2025-06-22T16:00:00.000Z","stockId":2565,"sp":5.57},{"date":"2025-06-19T16:00:00.000Z","stockId":2565,"sp":5.06},{"date":"2025-06-18T16:00:00.000Z","stockId":2565,"sp":4.98},{"date":"2025-06-17T16:00:00.000Z","stockId":2565,"sp":5.12},{"date":"2025-06-16T16:00:00.000Z","stockId":2565,"sp":5.25},{"date":"2025-06-15T16:00:00.000Z","stockId":2565,"sp":5.33},{"date":"2025-06-12T16:00:00.000Z","stockId":2565,"sp":4.99},{"date":"2025-06-11T16:00:00.000Z","stockId":2565,"sp":5.27},{"date":"2025-06-10T16:00:00.000Z","stockId":2565,"sp":5.28},{"date":"2025-06-09T16:00:00.000Z","stockId":2565,"sp":5.16},{"date":"2025-06-08T16:00:00.000Z","stockId":2565,"sp":5.21},{"date":"2025-06-05T16:00:00.000Z","stockId":2565,"sp":4.87},{"date":"2025-06-04T16:00:00.000Z","stockId":2565,"sp":4.91},{"date":"2025-06-03T16:00:00.000Z","stockId":2565,"sp":5.05},{"date":"2025-06-02T16:00:00.000Z","stockId":2565,"sp":4.74},{"date":"2025-05-29T16:00:00.000Z","stockId":2565,"sp":4.31},{"date":"2025-05-28T16:00:00.000Z","stockId":2565,"sp":4.31},{"date":"2025-05-27T16:00:00.000Z","stockId":2565,"sp":4.13},{"date":"2025-05-26T16:00:00.000Z","stockId":2565,"sp":4.13},{"date":"2025-05-25T16:00:00.000Z","stockId":2565,"sp":4.15},{"date":"2025-05-22T16:00:00.000Z","stockId":2565,"sp":3.97},{"date":"2025-05-21T16:00:00.000Z","stockId":2565,"sp":4.04},{"date":"2025-05-20T16:00:00.000Z","stockId":2565,"sp":3.93},{"date":"2025-05-19T16:00:00.000Z","stockId":2565,"sp":3.89},{"date":"2025-05-18T16:00:00.000Z","stockId":2565,"sp":3.87},{"date":"2025-05-15T16:00:00.000Z","stockId":2565,"sp":3.96},{"date":"2025-05-14T16:00:00.000Z","stockId":2565,"sp":3.83},{"date":"2025-05-13T16:00:00.000Z","stockId":2565,"sp":3.82},{"date":"2025-05-12T16:00:00.000Z","stockId":2565,"sp":3.86},{"date":"2025-05-11T16:00:00.000Z","stockId":2565,"sp":3.89},{"date":"2025-05-08T16:00:00.000Z","stockId":2565,"sp":3.67},{"date":"2025-05-07T16:00:00.000Z","stockId":2565,"sp":3.83},{"date":"2025-05-06T16:00:00.000Z","stockId":2565,"sp":3.74},{"date":"2025-05-05T16:00:00.000Z","stockId":2565,"sp":3.73},{"date":"2025-04-29T16:00:00.000Z","stockId":2565,"sp":3.63},{"date":"2025-04-28T16:00:00.000Z","stockId":2565,"sp":3.7},{"date":"2025-04-27T16:00:00.000Z","stockId":2565,"sp":3.67},{"date":"2025-04-24T16:00:00.000Z","stockId":2565,"sp":3.59},{"date":"2025-04-23T16:00:00.000Z","stockId":2565,"sp":3.69},{"date":"2025-04-22T16:00:00.000Z","stockId":2565,"sp":3.56},{"date":"2025-04-21T16:00:00.000Z","stockId":2565,"sp":3.7},{"date":"2025-04-20T16:00:00.000Z","stockId":2565,"sp":3.36},{"date":"2025-04-17T16:00:00.000Z","stockId":2565,"sp":3.05},{"date":"2025-04-16T16:00:00.000Z","stockId":2565,"sp":3.05},{"date":"2025-04-15T16:00:00.000Z","stockId":2565,"sp":3},{"date":"2025-04-14T16:00:00.000Z","stockId":2565,"sp":3.05},{"date":"2025-04-13T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2025-04-10T16:00:00.000Z","stockId":2565,"sp":2.98},{"date":"2025-04-09T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2025-04-08T16:00:00.000Z","stockId":2565,"sp":2.95},{"date":"2025-04-07T16:00:00.000Z","stockId":2565,"sp":2.92},{"date":"2025-04-06T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2025-04-02T16:00:00.000Z","stockId":2565,"sp":3.34},{"date":"2025-04-01T16:00:00.000Z","stockId":2565,"sp":3.38},{"date":"2025-03-31T16:00:00.000Z","stockId":2565,"sp":3.17},{"date":"2025-03-30T16:00:00.000Z","stockId":2565,"sp":3.11},{"date":"2025-03-27T16:00:00.000Z","stockId":2565,"sp":3.21},{"date":"2025-03-26T16:00:00.000Z","stockId":2565,"sp":3.31},{"date":"2025-03-25T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2025-03-24T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2025-03-23T16:00:00.000Z","stockId":2565,"sp":3.13},{"date":"2025-03-20T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2025-03-19T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2025-03-18T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2025-03-17T16:00:00.000Z","stockId":2565,"sp":3.25},{"date":"2025-03-16T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2025-03-13T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2025-03-12T16:00:00.000Z","stockId":2565,"sp":3.19},{"date":"2025-03-11T16:00:00.000Z","stockId":2565,"sp":3.22},{"date":"2025-03-10T16:00:00.000Z","stockId":2565,"sp":3.18},{"date":"2025-03-09T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2025-03-06T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2025-03-05T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2025-03-04T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2025-03-03T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2025-03-02T16:00:00.000Z","stockId":2565,"sp":3.02},{"date":"2025-02-27T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2025-02-26T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2025-02-25T16:00:00.000Z","stockId":2565,"sp":3.11},{"date":"2025-02-24T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2025-02-23T16:00:00.000Z","stockId":2565,"sp":3.08},{"date":"2025-02-20T16:00:00.000Z","stockId":2565,"sp":3.05},{"date":"2025-02-19T16:00:00.000Z","stockId":2565,"sp":3.09},{"date":"2025-02-18T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2025-02-17T16:00:00.000Z","stockId":2565,"sp":3.03},{"date":"2025-02-16T16:00:00.000Z","stockId":2565,"sp":3.16},{"date":"2025-02-13T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2025-02-12T16:00:00.000Z","stockId":2565,"sp":3.11},{"date":"2025-02-11T16:00:00.000Z","stockId":2565,"sp":3.14},{"date":"2025-02-10T16:00:00.000Z","stockId":2565,"sp":3.13},{"date":"2025-02-09T16:00:00.000Z","stockId":2565,"sp":3.17},{"date":"2025-02-06T16:00:00.000Z","stockId":2565,"sp":3.12},{"date":"2025-02-05T16:00:00.000Z","stockId":2565,"sp":3.07},{"date":"2025-02-04T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2025-01-26T16:00:00.000Z","stockId":2565,"sp":2.97},{"date":"2025-01-23T16:00:00.000Z","stockId":2565,"sp":2.95},{"date":"2025-01-22T16:00:00.000Z","stockId":2565,"sp":2.97},{"date":"2025-01-21T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2025-01-20T16:00:00.000Z","stockId":2565,"sp":3.04},{"date":"2025-01-19T16:00:00.000Z","stockId":2565,"sp":3.04},{"date":"2025-01-16T16:00:00.000Z","stockId":2565,"sp":3.03},{"date":"2025-01-15T16:00:00.000Z","stockId":2565,"sp":2.95},{"date":"2025-01-14T16:00:00.000Z","stockId":2565,"sp":2.92},{"date":"2025-01-13T16:00:00.000Z","stockId":2565,"sp":2.94},{"date":"2025-01-12T16:00:00.000Z","stockId":2565,"sp":2.8},{"date":"2025-01-09T16:00:00.000Z","stockId":2565,"sp":2.8},{"date":"2025-01-08T16:00:00.000Z","stockId":2565,"sp":2.89},{"date":"2025-01-07T16:00:00.000Z","stockId":2565,"sp":2.88},{"date":"2025-01-06T16:00:00.000Z","stockId":2565,"sp":2.92},{"date":"2025-01-05T16:00:00.000Z","stockId":2565,"sp":2.85},{"date":"2025-01-02T16:00:00.000Z","stockId":2565,"sp":2.87},{"date":"2025-01-01T16:00:00.000Z","stockId":2565,"sp":3.02},{"date":"2024-12-30T16:00:00.000Z","stockId":2565,"sp":3.04},{"date":"2024-12-29T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2024-12-26T16:00:00.000Z","stockId":2565,"sp":3.16},{"date":"2024-12-25T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2024-12-24T16:00:00.000Z","stockId":2565,"sp":3.08},{"date":"2024-12-23T16:00:00.000Z","stockId":2565,"sp":3.18},{"date":"2024-12-22T16:00:00.000Z","stockId":2565,"sp":3.15},{"date":"2024-12-19T16:00:00.000Z","stockId":2565,"sp":3.4},{"date":"2024-12-18T16:00:00.000Z","stockId":2565,"sp":3.38},{"date":"2024-12-17T16:00:00.000Z","stockId":2565,"sp":3.38},{"date":"2024-12-16T16:00:00.000Z","stockId":2565,"sp":3.44},{"date":"2024-12-15T16:00:00.000Z","stockId":2565,"sp":3.67},{"date":"2024-12-12T16:00:00.000Z","stockId":2565,"sp":3.71},{"date":"2024-12-11T16:00:00.000Z","stockId":2565,"sp":3.78},{"date":"2024-12-10T16:00:00.000Z","stockId":2565,"sp":3.73},{"date":"2024-12-09T16:00:00.000Z","stockId":2565,"sp":3.64},{"date":"2024-12-08T16:00:00.000Z","stockId":2565,"sp":3.64},{"date":"2024-12-05T16:00:00.000Z","stockId":2565,"sp":3.69},{"date":"2024-12-04T16:00:00.000Z","stockId":2565,"sp":3.52},{"date":"2024-12-03T16:00:00.000Z","stockId":2565,"sp":3.49},{"date":"2024-12-02T16:00:00.000Z","stockId":2565,"sp":3.59},{"date":"2024-12-01T16:00:00.000Z","stockId":2565,"sp":3.6},{"date":"2024-11-28T16:00:00.000Z","stockId":2565,"sp":3.51},{"date":"2024-11-27T16:00:00.000Z","stockId":2565,"sp":3.43},{"date":"2024-11-26T16:00:00.000Z","stockId":2565,"sp":3.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2024-11-24T16:00:00.000Z","stockId":2565,"sp":3.47},{"date":"2024-11-21T16:00:00.000Z","stockId":2565,"sp":3.43},{"date":"2024-11-20T16:00:00.000Z","stockId":2565,"sp":3.65},{"date":"2024-11-19T16:00:00.000Z","stockId":2565,"sp":3.6},{"date":"2024-11-18T16:00:00.000Z","stockId":2565,"sp":3.55},{"date":"2024-11-17T16:00:00.000Z","stockId":2565,"sp":3.47},{"date":"2024-11-14T16:00:00.000Z","stockId":2565,"sp":3.76},{"date":"2024-11-13T16:00:00.000Z","stockId":2565,"sp":3.71},{"date":"2024-11-12T16:00:00.000Z","stockId":2565,"sp":3.72},{"date":"2024-11-11T16:00:00.000Z","stockId":2565,"sp":3.73},{"date":"2024-11-10T16:00:00.000Z","stockId":2565,"sp":3.8},{"date":"2024-11-07T16:00:00.000Z","stockId":2565,"sp":3.87},{"date":"2024-11-06T16:00:00.000Z","stockId":2565,"sp":3.99},{"date":"2024-11-05T16:00:00.000Z","stockId":2565,"sp":3.85},{"date":"2024-11-04T16:00:00.000Z","stockId":2565,"sp":3.59},{"date":"2024-11-03T16:00:00.000Z","stockId":2565,"sp":3.26},{"date":"2024-10-31T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2024-10-30T16:00:00.000Z","stockId":2565,"sp":3.59},{"date":"2024-10-29T16:00:00.000Z","stockId":2565,"sp":3.4},{"date":"2024-10-28T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2024-10-27T16:00:00.000Z","stockId":2565,"sp":3.31},{"date":"2024-10-24T16:00:00.000Z","stockId":2565,"sp":3.27},{"date":"2024-10-23T16:00:00.000Z","stockId":2565,"sp":3.18},{"date":"2024-10-22T16:00:00.000Z","stockId":2565,"sp":3.21},{"date":"2024-10-21T16:00:00.000Z","stockId":2565,"sp":3.03},{"date":"2024-10-20T16:00:00.000Z","stockId":2565,"sp":2.91},{"date":"2024-10-17T16:00:00.000Z","stockId":2565,"sp":2.91},{"date":"2024-10-16T16:00:00.000Z","stockId":2565,"sp":2.88},{"date":"2024-10-15T16:00:00.000Z","stockId":2565,"sp":2.83},{"date":"2024-10-14T16:00:00.000Z","stockId":2565,"sp":2.98},{"date":"2024-10-13T16:00:00.000Z","stockId":2565,"sp":2.84},{"date":"2024-10-10T16:00:00.000Z","stockId":2565,"sp":2.82},{"date":"2024-10-09T16:00:00.000Z","stockId":2565,"sp":2.89},{"date":"2024-10-08T16:00:00.000Z","stockId":2565,"sp":2.89},{"date":"2024-10-07T16:00:00.000Z","stockId":2565,"sp":3.21},{"date":"2024-09-29T16:00:00.000Z","stockId":2565,"sp":3.02},{"date":"2024-09-26T16:00:00.000Z","stockId":2565,"sp":2.75},{"date":"2024-09-25T16:00:00.000Z","stockId":2565,"sp":2.64},{"date":"2024-09-24T16:00:00.000Z","stockId":2565,"sp":2.58},{"date":"2024-09-23T16:00:00.000Z","stockId":2565,"sp":2.56},{"date":"2024-09-22T16:00:00.000Z","stockId":2565,"sp":2.5},{"date":"2024-09-19T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-09-18T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-09-17T16:00:00.000Z","stockId":2565,"sp":2.43},{"date":"2024-09-12T16:00:00.000Z","stockId":2565,"sp":2.45},{"date":"2024-09-11T16:00:00.000Z","stockId":2565,"sp":2.54},{"date":"2024-09-10T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-09-09T16:00:00.000Z","stockId":2565,"sp":2.53},{"date":"2024-09-08T16:00:00.000Z","stockId":2565,"sp":2.51},{"date":"2024-09-05T16:00:00.000Z","stockId":2565,"sp":2.47},{"date":"2024-09-04T16:00:00.000Z","stockId":2565,"sp":2.54},{"date":"2024-09-03T16:00:00.000Z","stockId":2565,"sp":2.52},{"date":"2024-09-02T16:00:00.000Z","stockId":2565,"sp":2.68},{"date":"2024-09-01T16:00:00.000Z","stockId":2565,"sp":2.44},{"date":"2024-08-29T16:00:00.000Z","stockId":2565,"sp":2.47},{"date":"2024-08-28T16:00:00.000Z","stockId":2565,"sp":2.43},{"date":"2024-08-27T16:00:00.000Z","stockId":2565,"sp":2.38},{"date":"2024-08-26T16:00:00.000Z","stockId":2565,"sp":2.35},{"date":"2024-08-25T16:00:00.000Z","stockId":2565,"sp":2.37},{"date":"2024-08-22T16:00:00.000Z","stockId":2565,"sp":2.34},{"date":"2024-08-21T16:00:00.000Z","stockId":2565,"sp":2.36},{"date":"2024-08-20T16:00:00.000Z","stockId":2565,"sp":2.38},{"date":"2024-08-19T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-08-18T16:00:00.000Z","stockId":2565,"sp":2.53},{"date":"2024-08-15T16:00:00.000Z","stockId":2565,"sp":2.56},{"date":"2024-08-14T16:00:00.000Z","stockId":2565,"sp":2.72},{"date":"2024-08-13T16:00:00.000Z","stockId":2565,"sp":2.47},{"date":"2024-08-12T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-08-11T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-08-08T16:00:00.000Z","stockId":2565,"sp":2.5},{"date":"2024-08-07T16:00:00.000Z","stockId":2565,"sp":2.49},{"date":"2024-08-06T16:00:00.000Z","stockId":2565,"sp":2.65},{"date":"2024-08-05T16:00:00.000Z","stockId":2565,"sp":2.62},{"date":"2024-08-04T16:00:00.000Z","stockId":2565,"sp":2.63},{"date":"2024-08-01T16:00:00.000Z","stockId":2565,"sp":2.63},{"date":"2024-07-31T16:00:00.000Z","stockId":2565,"sp":2.67},{"date":"2024-07-30T16:00:00.000Z","stockId":2565,"sp":2.58},{"date":"2024-07-29T16:00:00.000Z","stockId":2565,"sp":2.46},{"date":"2024-07-28T16:00:00.000Z","stockId":2565,"sp":2.4},{"date":"2024-07-25T16:00:00.000Z","stockId":2565,"sp":2.47},{"date":"2024-07-24T16:00:00.000Z","stockId":2565,"sp":2.44},{"date":"2024-07-23T16:00:00.000Z","stockId":2565,"sp":2.33},{"date":"2024-07-22T16:00:00.000Z","stockId":2565,"sp":2.33},{"date":"2024-07-21T16:00:00.000Z","stockId":2565,"sp":2.35},{"date":"2024-07-18T16:00:00.000Z","stockId":2565,"sp":2.34},{"date":"2024-07-17T16:00:00.000Z","stockId":2565,"sp":2.35},{"date":"2024-07-16T16:00:00.000Z","stockId":2565,"sp":2.38},{"date":"2024-07-15T16:00:00.000Z","stockId":2565,"sp":2.32},{"date":"2024-07-14T16:00:00.000Z","stockId":2565,"sp":2.33},{"date":"2024-07-11T16:00:00.000Z","stockId":2565,"sp":2.43},{"date":"2024-07-10T16:00:00.000Z","stockId":2565,"sp":2.41},{"date":"2024-07-09T16:00:00.000Z","stockId":2565,"sp":2.32},{"date":"2024-07-08T16:00:00.000Z","stockId":2565,"sp":2.36},{"date":"2024-07-07T16:00:00.000Z","stockId":2565,"sp":2.32},{"date":"2024-07-04T16:00:00.000Z","stockId":2565,"sp":2.42},{"date":"2024-07-03T16:00:00.000Z","stockId":2565,"sp":2.41},{"date":"2024-07-02T16:00:00.000Z","stockId":2565,"sp":2.55},{"date":"2024-07-01T16:00:00.000Z","stockId":2565,"sp":2.47},{"date":"2024-06-30T16:00:00.000Z","stockId":2565,"sp":2.42},{"date":"2024-06-27T16:00:00.000Z","stockId":2565,"sp":2.39},{"date":"2024-06-26T16:00:00.000Z","stockId":2565,"sp":2.38},{"sp":2.42,"stockId":2565,"date":"2024-06-25T16:00:00.000Z"},{"sp":2.34,"stockId":2565,"date":"2024-06-24T16:00:00.000Z"},{"sp":2.32,"stockId":2565,"date":"2024-06-23T16:00:00.000Z"},{"sp":2.4,"stockId":2565,"date":"2024-06-20T16:00:00.000Z"},{"sp":2.4,"stockId":2565,"date":"2024-06-19T16:00:00.000Z"},{"sp":2.5,"stockId":2565,"date":"2024-06-18T16:00:00.000Z"},{"sp":2.48,"stockId":2565,"date":"2024-06-17T16:00:00.000Z"},{"sp":2.44,"stockId":2565,"date":"2024-06-16T16:00:00.000Z"},{"sp":2.5,"stockId":2565,"date":"2024-06-13T16:00:00.000Z"},{"sp":2.5,"stockId":2565,"date":"2024-06-12T16:00:00.000Z"},{"sp":2.52,"stockId":2565,"date":"2024-06-11T16:00:00.000Z"},{"sp":2.46,"stockId":2565,"date":"2024-06-10T16:00:00.000Z"},{"sp":2.47,"stockId":2565,"date":"2024-06-06T16:00:00.000Z"},{"sp":2.36,"stockId":2565,"date":"2024-06-05T16:00:00.000Z"},{"sp":2.53,"stockId":2565,"date":"2024-06-04T16:00:00.000Z"},{"sp":2.63,"stockId":2565,"date":"2024-06-03T16:00:00.000Z"},{"sp":2.71,"stockId":2565,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.79,"stockId":2565,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.76,"stockId":2565,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.8,"stockId":2565,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.81,"stockId":2565,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.88,"stockId":2565,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.87,"stockId":2565,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.88,"stockId":2565,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.98,"stockId":2565,"date":"2024-05-21T16:00:00.000Z"},{"sp":3,"stockId":2565,"date":"2024-05-20T16:00:00.000Z"},{"sp":3.04,"stockId":2565,"date":"2024-05-19T16:00:00.000Z"},{"sp":3.09,"stockId":2565,"date":"2024-05-16T16:00:00.000Z"},{"sp":3.02,"stockId":2565,"date":"2024-05-15T16:00:00.000Z"},{"sp":3.06,"stockId":2565,"date":"2024-05-14T16:00:00.000Z"},{"sp":3.01,"stockId":2565,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.94,"stockId":2565,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2024-05-08T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2024-05-07T16:00:00.000Z","stockId":2565,"sp":3.08},{"date":"2024-05-06T16:00:00.000Z","stockId":2565,"sp":3.07},{"date":"2024-05-05T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2024-04-29T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2024-04-28T16:00:00.000Z","stockId":2565,"sp":2.92},{"date":"2024-04-25T16:00:00.000Z","stockId":2565,"sp":2.75},{"date":"2024-04-24T16:00:00.000Z","stockId":2565,"sp":2.72},{"date":"2024-04-23T16:00:00.000Z","stockId":2565,"sp":2.76},{"date":"2024-04-22T16:00:00.000Z","stockId":2565,"sp":2.7},{"date":"2024-04-21T16:00:00.000Z","stockId":2565,"sp":2.69},{"date":"2024-04-18T16:00:00.000Z","stockId":2565,"sp":2.79},{"date":"2024-04-17T16:00:00.000Z","stockId":2565,"sp":2.81},{"date":"2024-04-16T16:00:00.000Z","stockId":2565,"sp":2.9},{"date":"2024-04-15T16:00:00.000Z","stockId":2565,"sp":2.79},{"date":"2024-04-14T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2024-04-11T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2024-04-10T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2024-04-09T16:00:00.000Z","stockId":2565,"sp":3.36},{"date":"2024-04-08T16:00:00.000Z","stockId":2565,"sp":3.52},{"date":"2024-04-07T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2024-04-02T16:00:00.000Z","stockId":2565,"sp":3.2},{"date":"2024-04-01T16:00:00.000Z","stockId":2565,"sp":3.19},{"date":"2024-03-31T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2024-03-28T16:00:00.000Z","stockId":2565,"sp":3.05},{"date":"2024-03-27T16:00:00.000Z","stockId":2565,"sp":3.16},{"date":"2024-03-26T16:00:00.000Z","stockId":2565,"sp":2.87},{"date":"2024-03-25T16:00:00.000Z","stockId":2565,"sp":2.89},{"date":"2024-03-24T16:00:00.000Z","stockId":2565,"sp":2.95},{"date":"2024-03-21T16:00:00.000Z","stockId":2565,"sp":2.94},{"date":"2024-03-20T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2024-03-19T16:00:00.000Z","stockId":2565,"sp":2.97},{"date":"2024-03-18T16:00:00.000Z","stockId":2565,"sp":2.95},{"date":"2024-03-17T16:00:00.000Z","stockId":2565,"sp":2.89},{"date":"2024-03-14T16:00:00.000Z","stockId":2565,"sp":2.82},{"date":"2024-03-13T16:00:00.000Z","stockId":2565,"sp":2.8},{"date":"2024-03-12T16:00:00.000Z","stockId":2565,"sp":2.81},{"date":"2024-03-11T16:00:00.000Z","stockId":2565,"sp":2.85},{"date":"2024-03-10T16:00:00.000Z","stockId":2565,"sp":2.8},{"date":"2024-03-07T16:00:00.000Z","stockId":2565,"sp":2.79},{"date":"2024-03-06T16:00:00.000Z","stockId":2565,"sp":2.93},{"date":"2024-03-05T16:00:00.000Z","stockId":2565,"sp":2.66},{"date":"2024-03-04T16:00:00.000Z","stockId":2565,"sp":2.61},{"date":"2024-03-03T16:00:00.000Z","stockId":2565,"sp":2.69},{"date":"2024-02-29T16:00:00.000Z","stockId":2565,"sp":2.7},{"date":"2024-02-28T16:00:00.000Z","stockId":2565,"sp":2.7},{"date":"2024-02-27T16:00:00.000Z","stockId":2565,"sp":2.6},{"date":"2024-02-26T16:00:00.000Z","stockId":2565,"sp":2.8},{"date":"2024-02-25T16:00:00.000Z","stockId":2565,"sp":2.75},{"date":"2024-02-22T16:00:00.000Z","stockId":2565,"sp":2.73},{"date":"2024-02-21T16:00:00.000Z","stockId":2565,"sp":2.64},{"date":"2024-02-20T16:00:00.000Z","stockId":2565,"sp":2.57},{"date":"2024-02-19T16:00:00.000Z","stockId":2565,"sp":2.51},{"date":"2024-02-18T16:00:00.000Z","stockId":2565,"sp":2.5},{"date":"2024-02-07T16:00:00.000Z","stockId":2565,"sp":2.41},{"date":"2024-02-06T16:00:00.000Z","stockId":2565,"sp":2.21},{"date":"2024-02-05T16:00:00.000Z","stockId":2565,"sp":2.3},{"date":"2024-02-04T16:00:00.000Z","stockId":2565,"sp":2.36},{"date":"2024-02-01T16:00:00.000Z","stockId":2565,"sp":2.62},{"date":"2024-01-31T16:00:00.000Z","stockId":2565,"sp":2.74},{"date":"2024-01-30T16:00:00.000Z","stockId":2565,"sp":2.81},{"date":"2024-01-29T16:00:00.000Z","stockId":2565,"sp":2.98},{"date":"2024-01-28T16:00:00.000Z","stockId":2565,"sp":3.1},{"date":"2024-01-25T16:00:00.000Z","stockId":2565,"sp":3.25},{"date":"2024-01-24T16:00:00.000Z","stockId":2565,"sp":3.22},{"date":"2024-01-23T16:00:00.000Z","stockId":2565,"sp":3.07},{"date":"2024-01-22T16:00:00.000Z","stockId":2565,"sp":2.98},{"date":"2024-01-21T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2024-01-18T16:00:00.000Z","stockId":2565,"sp":3.31},{"date":"2024-01-17T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2024-01-16T16:00:00.000Z","stockId":2565,"sp":3.46},{"date":"2024-01-15T16:00:00.000Z","stockId":2565,"sp":3.51},{"date":"2024-01-14T16:00:00.000Z","stockId":2565,"sp":3.56},{"date":"2024-01-11T16:00:00.000Z","stockId":2565,"sp":3.37},{"date":"2024-01-10T16:00:00.000Z","stockId":2565,"sp":3.38},{"date":"2024-01-09T16:00:00.000Z","stockId":2565,"sp":3.34},{"date":"2024-01-08T16:00:00.000Z","stockId":2565,"sp":3.36},{"date":"2024-01-07T16:00:00.000Z","stockId":2565,"sp":3.35},{"date":"2024-01-04T16:00:00.000Z","stockId":2565,"sp":3.41},{"date":"2024-01-03T16:00:00.000Z","stockId":2565,"sp":3.44},{"date":"2024-01-02T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2024-01-01T16:00:00.000Z","stockId":2565,"sp":3.44},{"date":"2023-12-28T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-12-27T16:00:00.000Z","stockId":2565,"sp":3.34},{"date":"2023-12-26T16:00:00.000Z","stockId":2565,"sp":3.27},{"date":"2023-12-25T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2023-12-24T16:00:00.000Z","stockId":2565,"sp":3.27},{"date":"2023-12-21T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2023-12-20T16:00:00.000Z","stockId":2565,"sp":3.36},{"date":"2023-12-19T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2023-12-18T16:00:00.000Z","stockId":2565,"sp":3.32},{"date":"2023-12-17T16:00:00.000Z","stockId":2565,"sp":3.35},{"date":"2023-12-14T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-12-13T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2023-12-12T16:00:00.000Z","stockId":2565,"sp":3.41},{"date":"2023-12-11T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2023-12-10T16:00:00.000Z","stockId":2565,"sp":3.35},{"date":"2023-12-07T16:00:00.000Z","stockId":2565,"sp":3.31},{"date":"2023-12-06T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-12-05T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2023-12-04T16:00:00.000Z","stockId":2565,"sp":3.4},{"date":"2023-12-03T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-11-30T16:00:00.000Z","stockId":2565,"sp":3.47},{"date":"2023-11-29T16:00:00.000Z","stockId":2565,"sp":3.44},{"date":"2023-11-28T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-11-27T16:00:00.000Z","stockId":2565,"sp":3.47},{"date":"2023-11-26T16:00:00.000Z","stockId":2565,"sp":3.46},{"date":"2023-11-23T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-11-22T16:00:00.000Z","stockId":2565,"sp":3.51},{"date":"2023-11-21T16:00:00.000Z","stockId":2565,"sp":3.49},{"date":"2023-11-20T16:00:00.000Z","stockId":2565,"sp":3.52},{"date":"2023-11-19T16:00:00.000Z","stockId":2565,"sp":3.49},{"date":"2023-11-16T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2023-11-15T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2023-11-14T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2023-11-13T16:00:00.000Z","stockId":2565,"sp":3.43},{"date":"2023-11-12T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-11-09T16:00:00.000Z","stockId":2565,"sp":3.37},{"date":"2023-11-08T16:00:00.000Z","stockId":2565,"sp":3.36},{"date":"2023-11-07T16:00:00.000Z","stockId":2565,"sp":3.36},{"date":"2023-11-06T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-11-05T16:00:00.000Z","stockId":2565,"sp":3.4},{"date":"2023-11-02T16:00:00.000Z","stockId":2565,"sp":3.38},{"date":"2023-11-01T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-10-31T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2023-10-30T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-10-29T16:00:00.000Z","stockId":2565,"sp":3.33},{"date":"2023-10-26T16:00:00.000Z","stockId":2565,"sp":3.23},{"date":"2023-10-25T16:00:00.000Z","stockId":2565,"sp":3.17},{"date":"2023-10-24T16:00:00.000Z","stockId":2565,"sp":3.21},{"date":"2023-10-23T16:00:00.000Z","stockId":2565,"sp":3.11},{"date":"2023-10-22T16:00:00.000Z","stockId":2565,"sp":3},{"date":"2023-10-19T16:00:00.000Z","stockId":2565,"sp":3.08},{"date":"2023-10-18T16:00:00.000Z","stockId":2565,"sp":3.12},{"date":"2023-10-17T16:00:00.000Z","stockId":2565,"sp":3.14},{"date":"2023-10-16T16:00:00.000Z","stockId":2565,"sp":3.21},{"date":"2023-10-15T16:00:00.000Z","stockId":2565,"sp":3.2},{"date":"2023-10-12T16:00:00.000Z","stockId":2565,"sp":3.24},{"date":"2023-10-11T16:00:00.000Z","stockId":2565,"sp":3.33},{"date":"2023-10-10T16:00:00.000Z","stockId":2565,"sp":3.28},{"date":"2023-10-09T16:00:00.000Z","stockId":2565,"sp":3.28},{"date":"2023-10-08T16:00:00.000Z","stockId":2565,"sp":3.28},{"date":"2023-09-27T16:00:00.000Z","stockId":2565,"sp":3.35},{"date":"2023-09-26T16:00:00.000Z","stockId":2565,"sp":3.32},{"date":"2023-09-25T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2023-09-24T16:00:00.000Z","stockId":2565,"sp":3.32},{"date":"2023-09-21T16:00:00.000Z","stockId":2565,"sp":3.37},{"date":"2023-09-20T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2023-09-19T16:00:00.000Z","stockId":2565,"sp":3.35},{"date":"2023-09-18T16:00:00.000Z","stockId":2565,"sp":3.41},{"date":"2023-09-17T16:00:00.000Z","stockId":2565,"sp":3.43},{"date":"2023-09-14T16:00:00.000Z","stockId":2565,"sp":3.5},{"date":"2023-09-13T16:00:00.000Z","stockId":2565,"sp":3.44},{"date":"2023-09-12T16:00:00.000Z","stockId":2565,"sp":3.44},{"date":"2023-09-11T16:00:00.000Z","stockId":2565,"sp":3.52},{"date":"2023-09-10T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-09-07T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2023-09-06T16:00:00.000Z","stockId":2565,"sp":3.33},{"date":"2023-09-05T16:00:00.000Z","stockId":2565,"sp":3.42},{"date":"2023-09-04T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-09-03T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-08-31T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2023-08-30T16:00:00.000Z","stockId":2565,"sp":3.58},{"date":"2023-08-29T16:00:00.000Z","stockId":2565,"sp":3.25},{"date":"2023-08-28T16:00:00.000Z","stockId":2565,"sp":3.33},{"date":"2023-08-27T16:00:00.000Z","stockId":2565,"sp":3.28},{"date":"2023-08-24T16:00:00.000Z","stockId":2565,"sp":3.18},{"date":"2023-08-23T16:00:00.000Z","stockId":2565,"sp":3.16},{"date":"2023-08-22T16:00:00.000Z","stockId":2565,"sp":3.17},{"date":"2023-08-21T16:00:00.000Z","stockId":2565,"sp":3.21},{"date":"2023-08-20T16:00:00.000Z","stockId":2565,"sp":3.22},{"date":"2023-08-17T16:00:00.000Z","stockId":2565,"sp":3.2},{"date":"2023-08-16T16:00:00.000Z","stockId":2565,"sp":3.28},{"date":"2023-08-15T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2023-08-14T16:00:00.000Z","stockId":2565,"sp":3.27},{"date":"2023-08-13T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2023-08-10T16:00:00.000Z","stockId":2565,"sp":3.26},{"date":"2023-08-09T16:00:00.000Z","stockId":2565,"sp":3.29},{"date":"2023-08-08T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2023-08-07T16:00:00.000Z","stockId":2565,"sp":3.31},{"date":"2023-08-06T16:00:00.000Z","stockId":2565,"sp":3.3},{"date":"2023-08-03T16:00:00.000Z","stockId":2565,"sp":3.32},{"date":"2023-08-02T16:00:00.000Z","stockId":2565,"sp":3.35},{"date":"2023-08-01T16:00:00.000Z","stockId":2565,"sp":3.38},{"date":"2023-07-31T16:00:00.000Z","stockId":2565,"sp":3.37},{"date":"2023-07-30T16:00:00.000Z","stockId":2565,"sp":3.39},{"date":"2023-07-27T16:00:00.000Z","stockId":2565,"sp":3.33},{"date":"2023-07-26T16:00:00.000Z","stockId":2565,"sp":3.31},{"date":"2023-07-25T16:00:00.000Z","stockId":2565,"sp":3.4},{"date":"2023-07-24T16:00:00.000Z","stockId":2565,"sp":3.43},{"date":"2023-07-23T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-07-20T16:00:00.000Z","stockId":2565,"sp":3.55},{"date":"2023-07-19T16:00:00.000Z","stockId":2565,"sp":3.23},{"date":"2023-07-18T16:00:00.000Z","stockId":2565,"sp":3.25},{"date":"2023-07-17T16:00:00.000Z","stockId":2565,"sp":3.08},{"date":"2023-07-16T16:00:00.000Z","stockId":2565,"sp":3.09},{"date":"2023-07-13T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2023-07-12T16:00:00.000Z","stockId":2565,"sp":3.01},{"date":"2023-07-11T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2023-07-10T16:00:00.000Z","stockId":2565,"sp":3.04},{"date":"2023-07-09T16:00:00.000Z","stockId":2565,"sp":3.02},{"date":"2023-07-06T16:00:00.000Z","stockId":2565,"sp":3.03},{"date":"2023-07-05T16:00:00.000Z","stockId":2565,"sp":3.04},{"date":"2023-07-04T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2023-07-03T16:00:00.000Z","stockId":2565,"sp":3.07},{"date":"2023-07-02T16:00:00.000Z","stockId":2565,"sp":3.06},{"date":"2023-06-29T16:00:00.000Z","stockId":2565,"sp":2.98},{"date":"2023-06-28T16:00:00.000Z","stockId":2565,"sp":2.92},{"date":"2023-06-27T16:00:00.000Z","stockId":2565,"sp":2.92},{"date":"2023-06-26T16:00:00.000Z","stockId":2565,"sp":2.94},{"date":"2023-06-25T16:00:00.000Z","stockId":2565,"sp":2.82},{"date":"2023-06-20T16:00:00.000Z","stockId":2565,"sp":2.83},{"date":"2023-06-19T16:00:00.000Z","stockId":2565,"sp":2.89},{"date":"2023-06-18T16:00:00.000Z","stockId":2565,"sp":2.93},{"date":"2023-06-15T16:00:00.000Z","stockId":2565,"sp":2.96},{"date":"2023-06-14T16:00:00.000Z","stockId":2565,"sp":2.96},{"date":"2023-06-13T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2023-06-12T16:00:00.000Z","stockId":2565,"sp":2.99},{"date":"2023-06-11T16:00:00.000Z","stockId":2565,"sp":2.95},{"date":"2023-06-08T16:00:00.000Z","stockId":2565,"sp":2.88},{"date":"2023-06-07T16:00:00.000Z","stockId":2565,"sp":2.84},{"date":"2023-06-06T16:00:00.000Z","stockId":2565,"sp":2.87},{"date":"2023-06-05T16:00:00.000Z","stockId":2565,"sp":2.81},{"date":"2023-06-04T16:00:00.000Z","stockId":2565,"sp":2.96},{"date":"2023-06-01T16:00:00.000Z","stockId":2565,"sp":3.11},{"date":"2023-05-31T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2023-05-30T16:00:00.000Z","stockId":2565,"sp":3.45},{"date":"2023-05-29T16:00:00.000Z","stockId":2565,"sp":3.48},{"date":"2023-05-28T16:00:00.000Z","stockId":2565,"sp":3.49},{"date":"2023-05-25T16:00:00.000Z","stockId":2565,"sp":3.54},{"date":"2023-05-24T16:00:00.000Z","stockId":2565,"sp":3.52}],"dateFlag":"day"}