window.pageData = {"stock":{"_id":45,"stockCode":"000045","exchange":"sz","market":"a","stockType":"company","followedNum":125,"ipoDate":"1994-08-14T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":19,"fsTableType":"non_financial","tickerId":45,"establishDate":"1994-08-05T16:00:00.000Z","memoNum":3,"listingStatus":"normally_listed","currency":"CNY","name":"深纺织A","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"mutualMarkets":["ha"],"pinyin":"sfza","actualControllerTypes":["state_owned"],"actualControllerName":"深圳市国有资产监督管理局","fsDatePrebooks":[],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-08-01T16:00:00.000Z","industry":{"_id":2010000270301,"stockCode":"270301","name":"显示器件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":170.35686334474744},"pb":{"mcw":2.0015336050976766},"ps_ttm":{"mcw":1.1195562570444526},"dyr":{"mcw":0.008053263829085156}},"staticDividendYieldRatio":0.008053263827630674},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw","tickerId":270300,"source":"sw"},{"_id":2010000270301,"stockCode":"270301","name":"显示器件","stockType":"industry","exchange":"sw","tickerId":270301,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270300,"stockCode":"270300","name":"光学光电子","stockType":"industry","exchange":"sw_2021","tickerId":270300,"source":"sw_2021"},{"_id":2020000270301,"stockCode":"270301","name":"面板","stockType":"industry","exchange":"sw_2021","tickerId":270301,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00036},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0002},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00012},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinasthc.com","companyName":"深圳市纺织(集团)股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":45,"type":"tr_dri","cagr_p_r_fs":0.045835017458061955,"cagr_p_r_fys":-0.013911620294599358,"cagr_p_r_y1":0.1949536873236628,"cagr_p_r_y10":0.009213138200239168,"cagr_p_r_y3":0.07076553088737358,"cagr_p_r_y5":0.0828387440470375,"p_r_fs":3.149119441244647,"cagr_p_r_d30":0.0016625103906902083,"cagr_p_r_d60":-0.08434650455927006,"cagr_p_r_d90":-0.08434650455927029,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"1994-08-14T16:00:00.000Z","cagr_p_r_y20":0.02524611864093429,"cagr_p_r_d14":0.0033305578684430515,"cagr_p_r_d7":-0.01792991035044811},"shnc":{"stockId":45,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_q1":0.1498317926101829,"shnc_q2":0.1836966328104537,"shnc_q3":0.28720172162795116,"shnc_y1":0.15986540051900647,"shnc_y2":0.5315936134960084,"shnc_qln":40673,"shnc_rln":40673,"shnc_d30":0.17348528563185228,"shnc_d90":0.1498317926101829},"ple":{"stockId":45,"type":"ple","ps":3995500,"ps_mc":48145775,"ps_shbt10sh_r":0.015909340761321694,"ps_sc_r":0.0087,"pc":2,"last_data_date":"2026-05-07T16:00:00.000Z"},"mm_ha":{"stockId":45,"type":"mm_ha","mm_sh":3466203,"mm_sha":48422856,"mm_sh_cap_r":0.0075843266740623595,"spc":-0.0399,"mm_shc_v_r":0.12521809276196666,"mm_sh_nba_d1":41227940.589051254,"mm_sh_nba_d5":41227940.589051254,"mm_sh_nba_d20":41227940.589051254,"mm_sh_nba_d60":41227940.589051254,"mm_sh_nba_d120":30739789.86483524,"mm_sh_cap_rc_d1":0.0070816898734309755,"mm_sh_cap_rc_d5":0.0070816898734309755,"mm_sh_cap_rc_d20":0.0070816898734309755,"mm_sh_cap_rc_d60":0.0070816898734309755,"mm_sh_cap_rc_d120":0.005010174032182868,"mm_sh_nbv_d1":3236487,"mm_sh_nbv_d5":3236487,"mm_sh_nbv_d20":3236487,"mm_sh_nbv_d60":3236487,"mm_sh_nbv_d120":2289759,"mm_sh_nbv_d240":631998,"mm_sh_nbp_d1":-1384675.4191386863,"mm_sh_nbp_d5":-290134.7272171166,"mm_sh_nbp_d20":-290134.7272171166,"mm_sh_nbp_d60":-290134.7272171166,"mm_sh_nbp_d120":-1435408.1516878582,"mm_sh_nbpr_d1":-0.03358584977456791,"mm_sh_nbpr_d5":-0.01454905845985843,"mm_sh_nbpr_d20":-0.01454905845985843,"mm_sh_nbpr_d60":-0.01454905845985843,"mm_sh_nbpr_d120":-0.07780419158984611,"mm_sh_nba_d240":12956907.285916708,"mm_sh_nbp_d240":6198081.900858156,"mm_sh_nbpr_d240":0.900600578568722,"mm_sh_cap_rc_d240":0.0013828616758320457,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.00020047339962008307,"mm_shc_v_r_d20":0.006260904638098333,"mm_shc_v_r_d240":-0.0010608965018766721,"mm_shc_v_r_d5":0.025043618552393333,"mm_shc_v_r_d60":0.0020869682126994442,"mm_sh_cap_rc_q1":-0.005855656585906466,"mm_sh_cap_rc_q2":-0.0033175306679921997,"mm_sh_cap_rc_q3":0.0037641592054387754,"mm_sh_cap_rc_q4":0.0016926433641906687,"mm_sh_nba_q1":-38251870.590450734,"mm_sh_nba_q2":-24126645.532341786,"mm_sh_nba_q3":17101295.05670947,"mm_sh_nba_q4":6613144.332493452,"mm_sh_nbv_q1":-2676163,"mm_sh_nbv_q2":-1516184,"mm_sh_nbv_q3":1720303,"mm_sh_nbv_q4":773575}},"priceMetrics":{"pe_ttm":87.49046976090858,"d_pe_ttm":91.24294307596045,"pb":2.0332226861178944,"pb_wo_gw":2.0332226861178944,"dyr":0.003983402489626556,"mc":6103588280.450001,"mc_om":5507113280.450001,"sp":12.05,"spc":-0.0155,"ta":94959462,"to_r":0.017149289508038377,"cmc":5507113280,"ecmc":2686576576.65,"ecmc_psh":66053,"shn":40673},"differentMarketStocks":[{"_id":200045,"stockCode":"200045","exchange":"sz","market":"b","stockType":"company","followedNum":19,"ipoDate":"1994-08-14T16:00:00.000Z","areaCode":"cn","blackenedNum":3,"provinceCode":19,"fsTableType":"non_financial","tickerId":200045,"lastUpdated":"2025-11-27T19:10:08.793Z","establishDate":"1994-08-05T16:00:00.000Z","memoNum":0,"listingStatus":"normally_listed","currency":"HKD","name":"深纺织B","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"sfzb","discountRate":0.6793626822878868}],"staticDividendYieldRatio":0.003983402489626556},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":45,"date":"2026-05-14T16:00:00.000Z","sp":12.05},{"date":"2026-05-13T16:00:00.000Z","stockId":45,"sp":12.24},{"stockId":45,"date":"2026-05-12T16:00:00.000Z","sp":12.36},{"stockId":45,"date":"2026-05-11T16:00:00.000Z","sp":12.29},{"stockId":45,"date":"2026-05-10T16:00:00.000Z","sp":12.27},{"stockId":45,"date":"2026-05-07T16:00:00.000Z","sp":12.27},{"stockId":45,"date":"2026-05-06T16:00:00.000Z","sp":12.18},{"stockId":45,"date":"2026-05-05T16:00:00.000Z","sp":12.14},{"date":"2026-04-29T16:00:00.000Z","stockId":45,"sp":12.01},{"stockId":45,"date":"2026-04-28T16:00:00.000Z","sp":11.71},{"date":"2026-04-27T16:00:00.000Z","stockId":45,"sp":11.66},{"stockId":45,"date":"2026-04-26T16:00:00.000Z","sp":11.89},{"date":"2026-04-23T16:00:00.000Z","stockId":45,"sp":11.88},{"date":"2026-04-22T16:00:00.000Z","stockId":45,"sp":11.82},{"date":"2026-04-21T16:00:00.000Z","stockId":45,"sp":11.94},{"date":"2026-04-20T16:00:00.000Z","stockId":45,"sp":12.1},{"stockId":45,"date":"2026-04-19T16:00:00.000Z","sp":11.89},{"date":"2026-04-16T16:00:00.000Z","stockId":45,"sp":11.97},{"date":"2026-04-15T16:00:00.000Z","stockId":45,"sp":12.16},{"date":"2026-04-14T16:00:00.000Z","stockId":45,"sp":12.03},{"stockId":45,"date":"2026-04-13T16:00:00.000Z","sp":12.15},{"date":"2026-04-12T16:00:00.000Z","stockId":45,"sp":12.04},{"stockId":45,"date":"2026-04-09T16:00:00.000Z","sp":12.17},{"stockId":45,"date":"2026-04-08T16:00:00.000Z","sp":12.12},{"stockId":45,"date":"2026-04-07T16:00:00.000Z","sp":12.55},{"date":"2026-04-06T16:00:00.000Z","stockId":45,"sp":12.29},{"date":"2026-04-02T16:00:00.000Z","stockId":45,"sp":12.2},{"date":"2026-04-01T16:00:00.000Z","stockId":45,"sp":12.77},{"stockId":45,"date":"2026-03-31T16:00:00.000Z","sp":13.69},{"date":"2026-03-30T16:00:00.000Z","stockId":45,"sp":13.97},{"date":"2026-03-29T16:00:00.000Z","stockId":45,"sp":14.55},{"date":"2026-03-26T16:00:00.000Z","stockId":45,"sp":14.41},{"date":"2026-03-25T16:00:00.000Z","stockId":45,"sp":13.63},{"stockId":45,"date":"2026-03-24T16:00:00.000Z","sp":13.98},{"date":"2026-03-23T16:00:00.000Z","stockId":45,"sp":13.18},{"date":"2026-03-22T16:00:00.000Z","stockId":45,"sp":12.73},{"stockId":45,"date":"2026-03-19T16:00:00.000Z","sp":13.6},{"date":"2026-03-18T16:00:00.000Z","stockId":45,"sp":13.29},{"date":"2026-03-17T16:00:00.000Z","stockId":45,"sp":13.38},{"stockId":45,"date":"2026-03-16T16:00:00.000Z","sp":12.8},{"date":"2026-03-15T16:00:00.000Z","stockId":45,"sp":13.16},{"date":"2026-03-12T16:00:00.000Z","stockId":45,"sp":12.96},{"stockId":45,"date":"2026-03-11T16:00:00.000Z","sp":13.14},{"date":"2026-03-10T16:00:00.000Z","stockId":45,"sp":13.29},{"date":"2026-03-09T16:00:00.000Z","stockId":45,"sp":13.05},{"date":"2026-03-08T16:00:00.000Z","stockId":45,"sp":12.51},{"stockId":45,"date":"2026-03-05T16:00:00.000Z","sp":12.78},{"stockId":45,"date":"2026-03-04T16:00:00.000Z","sp":13.2},{"date":"2026-03-03T16:00:00.000Z","stockId":45,"sp":12},{"stockId":45,"date":"2026-03-02T16:00:00.000Z","sp":12.24},{"date":"2026-03-01T16:00:00.000Z","stockId":45,"sp":12.64},{"date":"2026-02-26T16:00:00.000Z","stockId":45,"sp":13.19},{"stockId":45,"date":"2026-02-25T16:00:00.000Z","sp":13.29},{"stockId":45,"date":"2026-02-24T16:00:00.000Z","sp":13.24},{"date":"2026-02-23T16:00:00.000Z","stockId":45,"sp":13.17},{"stockId":45,"date":"2026-02-12T16:00:00.000Z","sp":13.16},{"date":"2026-02-11T16:00:00.000Z","stockId":45,"sp":13},{"stockId":45,"date":"2026-02-10T16:00:00.000Z","sp":13.16},{"stockId":45,"date":"2026-02-09T16:00:00.000Z","sp":13.14},{"stockId":45,"date":"2026-02-08T16:00:00.000Z","sp":12.95},{"date":"2026-02-05T16:00:00.000Z","stockId":45,"sp":12.9},{"date":"2026-02-04T16:00:00.000Z","stockId":45,"sp":12.44},{"stockId":45,"date":"2026-02-03T16:00:00.000Z","sp":12.56},{"stockId":45,"date":"2026-02-02T16:00:00.000Z","sp":12.47},{"date":"2026-02-01T16:00:00.000Z","stockId":45,"sp":12.27},{"stockId":45,"date":"2026-01-29T16:00:00.000Z","sp":12.65},{"stockId":45,"date":"2026-01-28T16:00:00.000Z","sp":12.63},{"stockId":45,"date":"2026-01-27T16:00:00.000Z","sp":13.08},{"stockId":45,"date":"2026-01-26T16:00:00.000Z","sp":13.19},{"stockId":45,"date":"2026-01-25T16:00:00.000Z","sp":13.42},{"stockId":45,"date":"2026-01-22T16:00:00.000Z","sp":13.5},{"date":"2026-01-21T16:00:00.000Z","stockId":45,"sp":13.28},{"stockId":45,"date":"2026-01-20T16:00:00.000Z","sp":13.64},{"stockId":45,"date":"2026-01-19T16:00:00.000Z","sp":12.4},{"date":"2026-01-18T16:00:00.000Z","stockId":45,"sp":12.47},{"stockId":45,"date":"2026-01-15T16:00:00.000Z","sp":12.38},{"stockId":45,"date":"2026-01-14T16:00:00.000Z","sp":12.25},{"date":"2026-01-13T16:00:00.000Z","stockId":45,"sp":12.22},{"stockId":45,"date":"2026-01-12T16:00:00.000Z","sp":12.22},{"date":"2026-01-11T16:00:00.000Z","stockId":45,"sp":12.53},{"stockId":45,"date":"2026-01-08T16:00:00.000Z","sp":12.44},{"date":"2026-01-07T16:00:00.000Z","stockId":45,"sp":12.35},{"date":"2026-01-06T16:00:00.000Z","stockId":45,"sp":12.22},{"date":"2026-01-05T16:00:00.000Z","stockId":45,"sp":12.49},{"date":"2026-01-04T16:00:00.000Z","stockId":45,"sp":12.4},{"date":"2025-12-30T16:00:00.000Z","stockId":45,"sp":12.22},{"date":"2025-12-29T16:00:00.000Z","stockId":45,"sp":12.02},{"date":"2025-12-28T16:00:00.000Z","stockId":45,"sp":12.12},{"date":"2025-12-25T16:00:00.000Z","stockId":45,"sp":12.02},{"date":"2025-12-24T16:00:00.000Z","stockId":45,"sp":12.12},{"date":"2025-12-23T16:00:00.000Z","stockId":45,"sp":12.06},{"date":"2025-12-22T16:00:00.000Z","stockId":45,"sp":11.89},{"date":"2025-12-21T16:00:00.000Z","stockId":45,"sp":11.99},{"date":"2025-12-18T16:00:00.000Z","stockId":45,"sp":12},{"date":"2025-12-17T16:00:00.000Z","stockId":45,"sp":11.92},{"date":"2025-12-16T16:00:00.000Z","stockId":45,"sp":11.72},{"date":"2025-12-15T16:00:00.000Z","stockId":45,"sp":11.66},{"date":"2025-12-14T16:00:00.000Z","stockId":45,"sp":11.91},{"date":"2025-12-11T16:00:00.000Z","stockId":45,"sp":11.96},{"date":"2025-12-10T16:00:00.000Z","stockId":45,"sp":12.03},{"date":"2025-12-09T16:00:00.000Z","stockId":45,"sp":12.34},{"date":"2025-12-08T16:00:00.000Z","stockId":45,"sp":12.31},{"date":"2025-12-07T16:00:00.000Z","stockId":45,"sp":12.34},{"date":"2025-12-04T16:00:00.000Z","stockId":45,"sp":12.31},{"date":"2025-12-03T16:00:00.000Z","stockId":45,"sp":12.12},{"date":"2025-12-02T16:00:00.000Z","stockId":45,"sp":12.25},{"date":"2025-12-01T16:00:00.000Z","stockId":45,"sp":12.43},{"date":"2025-11-30T16:00:00.000Z","stockId":45,"sp":12.59},{"date":"2025-11-27T16:00:00.000Z","stockId":45,"sp":12.49},{"date":"2025-11-26T16:00:00.000Z","stockId":45,"sp":12.41},{"date":"2025-11-25T16:00:00.000Z","stockId":45,"sp":12.7},{"date":"2025-11-24T16:00:00.000Z","stockId":45,"sp":12.49},{"date":"2025-11-23T16:00:00.000Z","stockId":45,"sp":12.26},{"date":"2025-11-20T16:00:00.000Z","stockId":45,"sp":12.05},{"date":"2025-11-19T16:00:00.000Z","stockId":45,"sp":12.49},{"date":"2025-11-18T16:00:00.000Z","stockId":45,"sp":12.51},{"date":"2025-11-17T16:00:00.000Z","stockId":45,"sp":12.79},{"date":"2025-11-16T16:00:00.000Z","stockId":45,"sp":12.91},{"date":"2025-11-13T16:00:00.000Z","stockId":45,"sp":12.89},{"date":"2025-11-12T16:00:00.000Z","stockId":45,"sp":12.87},{"date":"2025-11-11T16:00:00.000Z","stockId":45,"sp":12.89},{"date":"2025-11-10T16:00:00.000Z","stockId":45,"sp":12.98},{"date":"2025-11-09T16:00:00.000Z","stockId":45,"sp":12.88},{"date":"2025-11-06T16:00:00.000Z","stockId":45,"sp":12.89},{"date":"2025-11-05T16:00:00.000Z","stockId":45,"sp":13.08},{"date":"2025-11-04T16:00:00.000Z","stockId":45,"sp":13.14},{"date":"2025-11-03T16:00:00.000Z","stockId":45,"sp":13.15},{"date":"2025-11-02T16:00:00.000Z","stockId":45,"sp":13.47},{"date":"2025-10-30T16:00:00.000Z","stockId":45,"sp":13.48},{"date":"2025-10-29T16:00:00.000Z","stockId":45,"sp":13.33},{"date":"2025-10-28T16:00:00.000Z","stockId":45,"sp":13.94},{"date":"2025-10-27T16:00:00.000Z","stockId":45,"sp":13.86},{"date":"2025-10-26T16:00:00.000Z","stockId":45,"sp":13.92},{"date":"2025-10-23T16:00:00.000Z","stockId":45,"sp":14.19},{"date":"2025-10-22T16:00:00.000Z","stockId":45,"sp":15.31},{"date":"2025-10-21T16:00:00.000Z","stockId":45,"sp":13.92},{"date":"2025-10-20T16:00:00.000Z","stockId":45,"sp":13.73},{"date":"2025-10-19T16:00:00.000Z","stockId":45,"sp":13.27},{"date":"2025-10-16T16:00:00.000Z","stockId":45,"sp":13.92},{"date":"2025-10-15T16:00:00.000Z","stockId":45,"sp":13.71},{"date":"2025-10-14T16:00:00.000Z","stockId":45,"sp":14.63},{"date":"2025-10-13T16:00:00.000Z","stockId":45,"sp":16.25},{"date":"2025-10-12T16:00:00.000Z","stockId":45,"sp":14.85},{"date":"2025-10-09T16:00:00.000Z","stockId":45,"sp":13.5},{"date":"2025-10-08T16:00:00.000Z","stockId":45,"sp":12.6},{"date":"2025-09-29T16:00:00.000Z","stockId":45,"sp":12.78},{"date":"2025-09-28T16:00:00.000Z","stockId":45,"sp":12.53},{"date":"2025-09-25T16:00:00.000Z","stockId":45,"sp":12.33},{"date":"2025-09-24T16:00:00.000Z","stockId":45,"sp":12.35},{"date":"2025-09-23T16:00:00.000Z","stockId":45,"sp":12.65},{"date":"2025-09-22T16:00:00.000Z","stockId":45,"sp":12.15},{"date":"2025-09-21T16:00:00.000Z","stockId":45,"sp":12.08},{"date":"2025-09-18T16:00:00.000Z","stockId":45,"sp":12.23},{"date":"2025-09-17T16:00:00.000Z","stockId":45,"sp":12.11},{"date":"2025-09-16T16:00:00.000Z","stockId":45,"sp":12.44},{"date":"2025-09-15T16:00:00.000Z","stockId":45,"sp":11.31},{"date":"2025-09-14T16:00:00.000Z","stockId":45,"sp":11.19},{"date":"2025-09-11T16:00:00.000Z","stockId":45,"sp":11.32},{"date":"2025-09-10T16:00:00.000Z","stockId":45,"sp":11.4},{"date":"2025-09-09T16:00:00.000Z","stockId":45,"sp":11.29},{"date":"2025-09-08T16:00:00.000Z","stockId":45,"sp":11.11},{"date":"2025-09-07T16:00:00.000Z","stockId":45,"sp":11.31},{"date":"2025-09-04T16:00:00.000Z","stockId":45,"sp":10.84},{"date":"2025-09-03T16:00:00.000Z","stockId":45,"sp":10.5},{"date":"2025-09-02T16:00:00.000Z","stockId":45,"sp":10.63},{"date":"2025-09-01T16:00:00.000Z","stockId":45,"sp":10.81},{"date":"2025-08-31T16:00:00.000Z","stockId":45,"sp":11.12},{"date":"2025-08-28T16:00:00.000Z","stockId":45,"sp":11.1},{"date":"2025-08-27T16:00:00.000Z","stockId":45,"sp":11.24},{"date":"2025-08-26T16:00:00.000Z","stockId":45,"sp":11.07},{"date":"2025-08-25T16:00:00.000Z","stockId":45,"sp":11.46},{"date":"2025-08-24T16:00:00.000Z","stockId":45,"sp":11.4},{"date":"2025-08-21T16:00:00.000Z","stockId":45,"sp":11.51},{"date":"2025-08-20T16:00:00.000Z","stockId":45,"sp":11.52},{"date":"2025-08-19T16:00:00.000Z","stockId":45,"sp":11.74},{"date":"2025-08-18T16:00:00.000Z","stockId":45,"sp":11.6},{"date":"2025-08-17T16:00:00.000Z","stockId":45,"sp":11.68},{"date":"2025-08-14T16:00:00.000Z","stockId":45,"sp":11.33},{"date":"2025-08-13T16:00:00.000Z","stockId":45,"sp":11.29},{"date":"2025-08-12T16:00:00.000Z","stockId":45,"sp":11.78},{"date":"2025-08-11T16:00:00.000Z","stockId":45,"sp":12.04},{"date":"2025-08-10T16:00:00.000Z","stockId":45,"sp":11.5},{"date":"2025-08-07T16:00:00.000Z","stockId":45,"sp":10.89},{"date":"2025-08-06T16:00:00.000Z","stockId":45,"sp":10.98},{"date":"2025-08-05T16:00:00.000Z","stockId":45,"sp":10.71},{"date":"2025-08-04T16:00:00.000Z","stockId":45,"sp":10.76},{"date":"2025-08-03T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2025-07-31T16:00:00.000Z","stockId":45,"sp":10.54},{"date":"2025-07-30T16:00:00.000Z","stockId":45,"sp":10.47},{"date":"2025-07-29T16:00:00.000Z","stockId":45,"sp":10.57},{"date":"2025-07-28T16:00:00.000Z","stockId":45,"sp":10.67},{"date":"2025-07-27T16:00:00.000Z","stockId":45,"sp":10.76},{"date":"2025-07-24T16:00:00.000Z","stockId":45,"sp":10.73},{"date":"2025-07-23T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2025-07-22T16:00:00.000Z","stockId":45,"sp":10.56},{"date":"2025-07-21T16:00:00.000Z","stockId":45,"sp":10.67},{"date":"2025-07-20T16:00:00.000Z","stockId":45,"sp":10.77},{"date":"2025-07-17T16:00:00.000Z","stockId":45,"sp":10.83},{"date":"2025-07-16T16:00:00.000Z","stockId":45,"sp":10.7},{"date":"2025-07-15T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2025-07-14T16:00:00.000Z","stockId":45,"sp":10.56},{"date":"2025-07-13T16:00:00.000Z","stockId":45,"sp":10.72},{"date":"2025-07-10T16:00:00.000Z","stockId":45,"sp":10.73},{"date":"2025-07-09T16:00:00.000Z","stockId":45,"sp":11.08},{"date":"2025-07-08T16:00:00.000Z","stockId":45,"sp":11.13},{"date":"2025-07-07T16:00:00.000Z","stockId":45,"sp":11.22},{"date":"2025-07-06T16:00:00.000Z","stockId":45,"sp":10.98},{"date":"2025-07-03T16:00:00.000Z","stockId":45,"sp":10.9},{"date":"2025-07-02T16:00:00.000Z","stockId":45,"sp":11.22},{"date":"2025-07-01T16:00:00.000Z","stockId":45,"sp":11.19},{"date":"2025-06-30T16:00:00.000Z","stockId":45,"sp":11.24},{"date":"2025-06-29T16:00:00.000Z","stockId":45,"sp":11.09},{"date":"2025-06-26T16:00:00.000Z","stockId":45,"sp":11.1},{"date":"2025-06-25T16:00:00.000Z","stockId":45,"sp":11.03},{"date":"2025-06-24T16:00:00.000Z","stockId":45,"sp":10.94},{"date":"2025-06-23T16:00:00.000Z","stockId":45,"sp":11.07},{"date":"2025-06-22T16:00:00.000Z","stockId":45,"sp":10.92},{"date":"2025-06-19T16:00:00.000Z","stockId":45,"sp":10.73},{"date":"2025-06-18T16:00:00.000Z","stockId":45,"sp":11.1},{"date":"2025-06-17T16:00:00.000Z","stockId":45,"sp":11.09},{"date":"2025-06-16T16:00:00.000Z","stockId":45,"sp":10.95},{"date":"2025-06-15T16:00:00.000Z","stockId":45,"sp":10.91},{"date":"2025-06-12T16:00:00.000Z","stockId":45,"sp":11.01},{"date":"2025-06-11T16:00:00.000Z","stockId":45,"sp":11.24},{"date":"2025-06-10T16:00:00.000Z","stockId":45,"sp":11.25},{"date":"2025-06-09T16:00:00.000Z","stockId":45,"sp":11.25},{"date":"2025-06-08T16:00:00.000Z","stockId":45,"sp":11.6},{"date":"2025-06-05T16:00:00.000Z","stockId":45,"sp":11.51},{"date":"2025-06-04T16:00:00.000Z","stockId":45,"sp":11.08},{"date":"2025-06-03T16:00:00.000Z","stockId":45,"sp":11.43},{"date":"2025-06-02T16:00:00.000Z","stockId":45,"sp":11.07},{"date":"2025-05-29T16:00:00.000Z","stockId":45,"sp":11.02},{"date":"2025-05-28T16:00:00.000Z","stockId":45,"sp":10.96},{"date":"2025-05-27T16:00:00.000Z","stockId":45,"sp":10.88},{"date":"2025-05-26T16:00:00.000Z","stockId":45,"sp":11},{"date":"2025-05-25T16:00:00.000Z","stockId":45,"sp":11.13},{"date":"2025-05-22T16:00:00.000Z","stockId":45,"sp":10.12},{"date":"2025-05-21T16:00:00.000Z","stockId":45,"sp":10.31},{"date":"2025-05-20T16:00:00.000Z","stockId":45,"sp":10.44},{"date":"2025-05-19T16:00:00.000Z","stockId":45,"sp":10.69},{"date":"2025-05-18T16:00:00.000Z","stockId":45,"sp":10.65},{"date":"2025-05-15T16:00:00.000Z","stockId":45,"sp":10.18},{"date":"2025-05-14T16:00:00.000Z","stockId":45,"sp":10.15},{"date":"2025-05-13T16:00:00.000Z","stockId":45,"sp":10.3},{"date":"2025-05-12T16:00:00.000Z","stockId":45,"sp":10.24},{"date":"2025-05-11T16:00:00.000Z","stockId":45,"sp":10.3},{"date":"2025-05-08T16:00:00.000Z","stockId":45,"sp":10.17},{"date":"2025-05-07T16:00:00.000Z","stockId":45,"sp":10.24},{"date":"2025-05-06T16:00:00.000Z","stockId":45,"sp":10.17},{"date":"2025-05-05T16:00:00.000Z","stockId":45,"sp":10.23},{"date":"2025-04-29T16:00:00.000Z","stockId":45,"sp":9.87},{"date":"2025-04-28T16:00:00.000Z","stockId":45,"sp":9.81},{"date":"2025-04-27T16:00:00.000Z","stockId":45,"sp":9.68},{"date":"2025-04-24T16:00:00.000Z","stockId":45,"sp":9.98},{"date":"2025-04-23T16:00:00.000Z","stockId":45,"sp":9.87},{"date":"2025-04-22T16:00:00.000Z","stockId":45,"sp":10.02},{"date":"2025-04-21T16:00:00.000Z","stockId":45,"sp":9.91},{"date":"2025-04-20T16:00:00.000Z","stockId":45,"sp":9.8},{"date":"2025-04-17T16:00:00.000Z","stockId":45,"sp":9.58},{"date":"2025-04-16T16:00:00.000Z","stockId":45,"sp":9.53},{"date":"2025-04-15T16:00:00.000Z","stockId":45,"sp":9.55},{"date":"2025-04-14T16:00:00.000Z","stockId":45,"sp":9.74},{"date":"2025-04-13T16:00:00.000Z","stockId":45,"sp":9.86},{"date":"2025-04-10T16:00:00.000Z","stockId":45,"sp":9.69},{"date":"2025-04-09T16:00:00.000Z","stockId":45,"sp":9.48},{"date":"2025-04-08T16:00:00.000Z","stockId":45,"sp":9.25},{"date":"2025-04-07T16:00:00.000Z","stockId":45,"sp":9.23},{"date":"2025-04-06T16:00:00.000Z","stockId":45,"sp":10.1},{"date":"2025-04-02T16:00:00.000Z","stockId":45,"sp":11.22},{"date":"2025-04-01T16:00:00.000Z","stockId":45,"sp":11.62},{"date":"2025-03-31T16:00:00.000Z","stockId":45,"sp":11.97},{"date":"2025-03-30T16:00:00.000Z","stockId":45,"sp":11.57},{"date":"2025-03-27T16:00:00.000Z","stockId":45,"sp":11.44},{"date":"2025-03-26T16:00:00.000Z","stockId":45,"sp":11.25},{"date":"2025-03-25T16:00:00.000Z","stockId":45,"sp":10.83},{"date":"2025-03-24T16:00:00.000Z","stockId":45,"sp":10.7},{"date":"2025-03-23T16:00:00.000Z","stockId":45,"sp":10.75},{"date":"2025-03-20T16:00:00.000Z","stockId":45,"sp":10.97},{"date":"2025-03-19T16:00:00.000Z","stockId":45,"sp":11.2},{"date":"2025-03-18T16:00:00.000Z","stockId":45,"sp":11.32},{"date":"2025-03-17T16:00:00.000Z","stockId":45,"sp":11.26},{"date":"2025-03-16T16:00:00.000Z","stockId":45,"sp":11.35},{"date":"2025-03-13T16:00:00.000Z","stockId":45,"sp":11.09},{"date":"2025-03-12T16:00:00.000Z","stockId":45,"sp":10.98},{"date":"2025-03-11T16:00:00.000Z","stockId":45,"sp":11.29},{"date":"2025-03-10T16:00:00.000Z","stockId":45,"sp":10.85},{"date":"2025-03-09T16:00:00.000Z","stockId":45,"sp":10.86},{"date":"2025-03-06T16:00:00.000Z","stockId":45,"sp":10.65},{"date":"2025-03-05T16:00:00.000Z","stockId":45,"sp":10.56},{"date":"2025-03-04T16:00:00.000Z","stockId":45,"sp":10.45},{"date":"2025-03-03T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2025-03-02T16:00:00.000Z","stockId":45,"sp":10.42},{"date":"2025-02-27T16:00:00.000Z","stockId":45,"sp":10.3},{"date":"2025-02-26T16:00:00.000Z","stockId":45,"sp":10.87},{"date":"2025-02-25T16:00:00.000Z","stockId":45,"sp":10.64},{"date":"2025-02-24T16:00:00.000Z","stockId":45,"sp":10.58},{"date":"2025-02-23T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2025-02-20T16:00:00.000Z","stockId":45,"sp":10.75},{"date":"2025-02-19T16:00:00.000Z","stockId":45,"sp":10.85},{"date":"2025-02-18T16:00:00.000Z","stockId":45,"sp":10.46},{"date":"2025-02-17T16:00:00.000Z","stockId":45,"sp":10.36},{"date":"2025-02-16T16:00:00.000Z","stockId":45,"sp":10.74},{"date":"2025-02-13T16:00:00.000Z","stockId":45,"sp":10.69},{"date":"2025-02-12T16:00:00.000Z","stockId":45,"sp":10.74},{"date":"2025-02-11T16:00:00.000Z","stockId":45,"sp":11.01},{"date":"2025-02-10T16:00:00.000Z","stockId":45,"sp":10.91},{"date":"2025-02-09T16:00:00.000Z","stockId":45,"sp":10.97},{"date":"2025-02-06T16:00:00.000Z","stockId":45,"sp":10.77},{"date":"2025-02-05T16:00:00.000Z","stockId":45,"sp":10.54},{"date":"2025-02-04T16:00:00.000Z","stockId":45,"sp":10.36},{"date":"2025-01-26T16:00:00.000Z","stockId":45,"sp":10.24},{"date":"2025-01-23T16:00:00.000Z","stockId":45,"sp":10.39},{"date":"2025-01-22T16:00:00.000Z","stockId":45,"sp":10.34},{"date":"2025-01-21T16:00:00.000Z","stockId":45,"sp":10.43},{"date":"2025-01-20T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2025-01-19T16:00:00.000Z","stockId":45,"sp":10.68},{"date":"2025-01-16T16:00:00.000Z","stockId":45,"sp":10.35},{"date":"2025-01-15T16:00:00.000Z","stockId":45,"sp":10.4},{"date":"2025-01-14T16:00:00.000Z","stockId":45,"sp":10.37},{"date":"2025-01-13T16:00:00.000Z","stockId":45,"sp":10.45},{"date":"2025-01-12T16:00:00.000Z","stockId":45,"sp":10.09},{"date":"2025-01-09T16:00:00.000Z","stockId":45,"sp":10.29},{"date":"2025-01-08T16:00:00.000Z","stockId":45,"sp":10.35},{"date":"2025-01-07T16:00:00.000Z","stockId":45,"sp":10.2},{"date":"2025-01-06T16:00:00.000Z","stockId":45,"sp":10.24},{"date":"2025-01-05T16:00:00.000Z","stockId":45,"sp":9.93},{"date":"2025-01-02T16:00:00.000Z","stockId":45,"sp":9.89},{"date":"2025-01-01T16:00:00.000Z","stockId":45,"sp":10.38},{"date":"2024-12-30T16:00:00.000Z","stockId":45,"sp":10.63},{"date":"2024-12-29T16:00:00.000Z","stockId":45,"sp":11.08},{"date":"2024-12-26T16:00:00.000Z","stockId":45,"sp":11.19},{"date":"2024-12-25T16:00:00.000Z","stockId":45,"sp":11.07},{"date":"2024-12-24T16:00:00.000Z","stockId":45,"sp":10.97},{"date":"2024-12-23T16:00:00.000Z","stockId":45,"sp":11.29},{"date":"2024-12-22T16:00:00.000Z","stockId":45,"sp":11.08},{"date":"2024-12-19T16:00:00.000Z","stockId":45,"sp":11.69},{"date":"2024-12-18T16:00:00.000Z","stockId":45,"sp":11.68},{"date":"2024-12-17T16:00:00.000Z","stockId":45,"sp":11.65},{"date":"2024-12-16T16:00:00.000Z","stockId":45,"sp":11.35},{"date":"2024-12-15T16:00:00.000Z","stockId":45,"sp":11.86},{"date":"2024-12-12T16:00:00.000Z","stockId":45,"sp":12.09},{"date":"2024-12-11T16:00:00.000Z","stockId":45,"sp":12.5},{"date":"2024-12-10T16:00:00.000Z","stockId":45,"sp":12.5},{"date":"2024-12-09T16:00:00.000Z","stockId":45,"sp":12.28},{"date":"2024-12-08T16:00:00.000Z","stockId":45,"sp":11.9},{"date":"2024-12-05T16:00:00.000Z","stockId":45,"sp":12},{"date":"2024-12-04T16:00:00.000Z","stockId":45,"sp":12.01},{"date":"2024-12-03T16:00:00.000Z","stockId":45,"sp":12.17},{"date":"2024-12-02T16:00:00.000Z","stockId":45,"sp":12.67},{"date":"2024-12-01T16:00:00.000Z","stockId":45,"sp":12.21},{"date":"2024-11-28T16:00:00.000Z","stockId":45,"sp":11.46},{"date":"2024-11-27T16:00:00.000Z","stockId":45,"sp":11.84},{"date":"2024-11-26T16:00:00.000Z","stockId":45,"sp":10.92},{"date":"2024-11-25T16:00:00.000Z","stockId":45,"sp":10.86},{"date":"2024-11-24T16:00:00.000Z","stockId":45,"sp":11.04},{"date":"2024-11-21T16:00:00.000Z","stockId":45,"sp":11.22},{"date":"2024-11-20T16:00:00.000Z","stockId":45,"sp":11.55},{"date":"2024-11-19T16:00:00.000Z","stockId":45,"sp":11.23},{"date":"2024-11-18T16:00:00.000Z","stockId":45,"sp":11.12},{"date":"2024-11-17T16:00:00.000Z","stockId":45,"sp":11.2},{"date":"2024-11-14T16:00:00.000Z","stockId":45,"sp":10.84},{"date":"2024-11-13T16:00:00.000Z","stockId":45,"sp":11.38},{"date":"2024-11-12T16:00:00.000Z","stockId":45,"sp":11.84},{"date":"2024-11-11T16:00:00.000Z","stockId":45,"sp":11.56},{"date":"2024-11-10T16:00:00.000Z","stockId":45,"sp":11.57},{"date":"2024-11-07T16:00:00.000Z","stockId":45,"sp":11.45},{"date":"2024-11-06T16:00:00.000Z","stockId":45,"sp":11.63},{"date":"2024-11-05T16:00:00.000Z","stockId":45,"sp":11.47},{"date":"2024-11-04T16:00:00.000Z","stockId":45,"sp":11.37},{"date":"2024-11-03T16:00:00.000Z","stockId":45,"sp":11.28},{"date":"2024-10-31T16:00:00.000Z","stockId":45,"sp":12.4},{"date":"2024-10-30T16:00:00.000Z","stockId":45,"sp":13.78},{"date":"2024-10-29T16:00:00.000Z","stockId":45,"sp":13.13},{"date":"2024-10-28T16:00:00.000Z","stockId":45,"sp":12.8},{"date":"2024-10-27T16:00:00.000Z","stockId":45,"sp":11.64},{"date":"2024-10-24T16:00:00.000Z","stockId":45,"sp":10.58},{"date":"2024-10-23T16:00:00.000Z","stockId":45,"sp":9.62},{"date":"2024-10-22T16:00:00.000Z","stockId":45,"sp":9.43},{"date":"2024-10-21T16:00:00.000Z","stockId":45,"sp":9.62},{"date":"2024-10-20T16:00:00.000Z","stockId":45,"sp":9.47},{"date":"2024-10-17T16:00:00.000Z","stockId":45,"sp":9.27},{"date":"2024-10-16T16:00:00.000Z","stockId":45,"sp":9.03},{"date":"2024-10-15T16:00:00.000Z","stockId":45,"sp":8.92},{"date":"2024-10-14T16:00:00.000Z","stockId":45,"sp":8.92},{"date":"2024-10-13T16:00:00.000Z","stockId":45,"sp":9.06},{"date":"2024-10-10T16:00:00.000Z","stockId":45,"sp":8.75},{"date":"2024-10-09T16:00:00.000Z","stockId":45,"sp":9.09},{"date":"2024-10-08T16:00:00.000Z","stockId":45,"sp":9.01},{"date":"2024-10-07T16:00:00.000Z","stockId":45,"sp":9.98},{"date":"2024-09-29T16:00:00.000Z","stockId":45,"sp":9.55},{"date":"2024-09-26T16:00:00.000Z","stockId":45,"sp":8.81},{"date":"2024-09-25T16:00:00.000Z","stockId":45,"sp":8.48},{"date":"2024-09-24T16:00:00.000Z","stockId":45,"sp":8.24},{"date":"2024-09-23T16:00:00.000Z","stockId":45,"sp":8.23},{"date":"2024-09-22T16:00:00.000Z","stockId":45,"sp":8.07},{"date":"2024-09-19T16:00:00.000Z","stockId":45,"sp":8.18},{"date":"2024-09-18T16:00:00.000Z","stockId":45,"sp":7.95},{"date":"2024-09-17T16:00:00.000Z","stockId":45,"sp":7.75},{"date":"2024-09-12T16:00:00.000Z","stockId":45,"sp":7.88},{"date":"2024-09-11T16:00:00.000Z","stockId":45,"sp":7.99},{"date":"2024-09-10T16:00:00.000Z","stockId":45,"sp":8.09},{"date":"2024-09-09T16:00:00.000Z","stockId":45,"sp":8.49},{"date":"2024-09-08T16:00:00.000Z","stockId":45,"sp":8.33},{"date":"2024-09-05T16:00:00.000Z","stockId":45,"sp":8.2},{"date":"2024-09-04T16:00:00.000Z","stockId":45,"sp":8.52},{"date":"2024-09-03T16:00:00.000Z","stockId":45,"sp":8.83},{"date":"2024-09-02T16:00:00.000Z","stockId":45,"sp":9},{"date":"2024-09-01T16:00:00.000Z","stockId":45,"sp":8.75},{"date":"2024-08-29T16:00:00.000Z","stockId":45,"sp":9.58},{"date":"2024-08-28T16:00:00.000Z","stockId":45,"sp":8.71},{"date":"2024-08-27T16:00:00.000Z","stockId":45,"sp":7.92},{"date":"2024-08-26T16:00:00.000Z","stockId":45,"sp":7.72},{"date":"2024-08-25T16:00:00.000Z","stockId":45,"sp":8.03},{"date":"2024-08-22T16:00:00.000Z","stockId":45,"sp":7.97},{"date":"2024-08-21T16:00:00.000Z","stockId":45,"sp":7.74},{"date":"2024-08-20T16:00:00.000Z","stockId":45,"sp":8.08},{"date":"2024-08-19T16:00:00.000Z","stockId":45,"sp":7.72},{"date":"2024-08-18T16:00:00.000Z","stockId":45,"sp":7.79},{"date":"2024-08-15T16:00:00.000Z","stockId":45,"sp":8.08},{"date":"2024-08-14T16:00:00.000Z","stockId":45,"sp":7.95},{"date":"2024-08-13T16:00:00.000Z","stockId":45,"sp":7.77},{"date":"2024-08-12T16:00:00.000Z","stockId":45,"sp":7.66},{"date":"2024-08-11T16:00:00.000Z","stockId":45,"sp":7.52},{"date":"2024-08-08T16:00:00.000Z","stockId":45,"sp":7.63},{"date":"2024-08-07T16:00:00.000Z","stockId":45,"sp":7.58},{"date":"2024-08-06T16:00:00.000Z","stockId":45,"sp":7.52},{"date":"2024-08-05T16:00:00.000Z","stockId":45,"sp":7.56},{"date":"2024-08-04T16:00:00.000Z","stockId":45,"sp":7.43},{"date":"2024-08-01T16:00:00.000Z","stockId":45,"sp":7.79},{"date":"2024-07-31T16:00:00.000Z","stockId":45,"sp":7.88},{"date":"2024-07-30T16:00:00.000Z","stockId":45,"sp":7.89},{"date":"2024-07-29T16:00:00.000Z","stockId":45,"sp":7.53},{"date":"2024-07-28T16:00:00.000Z","stockId":45,"sp":7.54},{"date":"2024-07-25T16:00:00.000Z","stockId":45,"sp":7.46},{"date":"2024-07-24T16:00:00.000Z","stockId":45,"sp":7.21},{"date":"2024-07-23T16:00:00.000Z","stockId":45,"sp":7.19},{"date":"2024-07-22T16:00:00.000Z","stockId":45,"sp":7.37},{"date":"2024-07-21T16:00:00.000Z","stockId":45,"sp":7.61},{"date":"2024-07-18T16:00:00.000Z","stockId":45,"sp":7.59},{"date":"2024-07-17T16:00:00.000Z","stockId":45,"sp":7.49},{"date":"2024-07-16T16:00:00.000Z","stockId":45,"sp":7.73},{"date":"2024-07-15T16:00:00.000Z","stockId":45,"sp":7.82},{"date":"2024-07-14T16:00:00.000Z","stockId":45,"sp":7.77},{"date":"2024-07-11T16:00:00.000Z","stockId":45,"sp":7.93},{"date":"2024-07-10T16:00:00.000Z","stockId":45,"sp":8.05},{"date":"2024-07-09T16:00:00.000Z","stockId":45,"sp":7.62},{"date":"2024-07-08T16:00:00.000Z","stockId":45,"sp":7.66},{"date":"2024-07-07T16:00:00.000Z","stockId":45,"sp":7.41},{"date":"2024-07-04T16:00:00.000Z","stockId":45,"sp":7.68},{"date":"2024-07-03T16:00:00.000Z","stockId":45,"sp":7.65},{"date":"2024-07-02T16:00:00.000Z","stockId":45,"sp":7.88},{"date":"2024-07-01T16:00:00.000Z","stockId":45,"sp":7.99},{"date":"2024-06-30T16:00:00.000Z","stockId":45,"sp":7.95},{"date":"2024-06-27T16:00:00.000Z","stockId":45,"sp":8.02},{"date":"2024-06-26T16:00:00.000Z","stockId":45,"sp":7.81},{"sp":8.03,"stockId":45,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.65,"stockId":45,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.79,"stockId":45,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.2,"stockId":45,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.24,"stockId":45,"date":"2024-06-19T16:00:00.000Z"},{"sp":8.51,"stockId":45,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.57,"stockId":45,"date":"2024-06-17T16:00:00.000Z"},{"sp":8.47,"stockId":45,"date":"2024-06-16T16:00:00.000Z"},{"sp":8.4,"stockId":45,"date":"2024-06-13T16:00:00.000Z"},{"sp":8.34,"stockId":45,"date":"2024-06-12T16:00:00.000Z"},{"sp":8.41,"stockId":45,"date":"2024-06-11T16:00:00.000Z"},{"sp":8.4,"stockId":45,"date":"2024-06-10T16:00:00.000Z"},{"sp":8.17,"stockId":45,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.96,"stockId":45,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.27,"stockId":45,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.49,"stockId":45,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.68,"stockId":45,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.78,"stockId":45,"date":"2024-05-30T16:00:00.000Z"},{"sp":8.62,"stockId":45,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.61,"stockId":45,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.64,"stockId":45,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.7,"stockId":45,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.7,"stockId":45,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.84,"stockId":45,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.96,"stockId":45,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.85,"stockId":45,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.86,"stockId":45,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.84,"stockId":45,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.18,"stockId":45,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.05,"stockId":45,"date":"2024-05-14T16:00:00.000Z"},{"sp":9.01,"stockId":45,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.9,"stockId":45,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":45,"sp":9.23},{"date":"2024-05-08T16:00:00.000Z","stockId":45,"sp":9.38},{"date":"2024-05-07T16:00:00.000Z","stockId":45,"sp":9.29},{"date":"2024-05-06T16:00:00.000Z","stockId":45,"sp":9.44},{"date":"2024-05-05T16:00:00.000Z","stockId":45,"sp":9.47},{"date":"2024-04-29T16:00:00.000Z","stockId":45,"sp":9.34},{"date":"2024-04-28T16:00:00.000Z","stockId":45,"sp":9.26},{"date":"2024-04-25T16:00:00.000Z","stockId":45,"sp":9.01},{"date":"2024-04-24T16:00:00.000Z","stockId":45,"sp":8.87},{"date":"2024-04-23T16:00:00.000Z","stockId":45,"sp":8.8},{"date":"2024-04-22T16:00:00.000Z","stockId":45,"sp":8.56},{"date":"2024-04-21T16:00:00.000Z","stockId":45,"sp":8.38},{"date":"2024-04-18T16:00:00.000Z","stockId":45,"sp":8.59},{"date":"2024-04-17T16:00:00.000Z","stockId":45,"sp":8.87},{"date":"2024-04-16T16:00:00.000Z","stockId":45,"sp":8.66},{"date":"2024-04-15T16:00:00.000Z","stockId":45,"sp":7.87},{"date":"2024-04-14T16:00:00.000Z","stockId":45,"sp":8.74},{"date":"2024-04-11T16:00:00.000Z","stockId":45,"sp":9.19},{"date":"2024-04-10T16:00:00.000Z","stockId":45,"sp":9.29},{"date":"2024-04-09T16:00:00.000Z","stockId":45,"sp":9.25},{"date":"2024-04-08T16:00:00.000Z","stockId":45,"sp":9.61},{"date":"2024-04-07T16:00:00.000Z","stockId":45,"sp":9.34},{"date":"2024-04-02T16:00:00.000Z","stockId":45,"sp":9.65},{"date":"2024-04-01T16:00:00.000Z","stockId":45,"sp":9.71},{"date":"2024-03-31T16:00:00.000Z","stockId":45,"sp":10.05},{"date":"2024-03-28T16:00:00.000Z","stockId":45,"sp":9.54},{"date":"2024-03-27T16:00:00.000Z","stockId":45,"sp":9.53},{"date":"2024-03-26T16:00:00.000Z","stockId":45,"sp":9.54},{"date":"2024-03-25T16:00:00.000Z","stockId":45,"sp":9.86},{"date":"2024-03-24T16:00:00.000Z","stockId":45,"sp":10.06},{"date":"2024-03-21T16:00:00.000Z","stockId":45,"sp":10.07},{"date":"2024-03-20T16:00:00.000Z","stockId":45,"sp":10.17},{"date":"2024-03-19T16:00:00.000Z","stockId":45,"sp":10.19},{"date":"2024-03-18T16:00:00.000Z","stockId":45,"sp":10.09},{"date":"2024-03-17T16:00:00.000Z","stockId":45,"sp":10.08},{"date":"2024-03-14T16:00:00.000Z","stockId":45,"sp":9.9},{"date":"2024-03-13T16:00:00.000Z","stockId":45,"sp":9.73},{"date":"2024-03-12T16:00:00.000Z","stockId":45,"sp":9.76},{"date":"2024-03-11T16:00:00.000Z","stockId":45,"sp":9.7},{"date":"2024-03-10T16:00:00.000Z","stockId":45,"sp":9.64},{"date":"2024-03-07T16:00:00.000Z","stockId":45,"sp":9.45},{"date":"2024-03-06T16:00:00.000Z","stockId":45,"sp":9.41},{"date":"2024-03-05T16:00:00.000Z","stockId":45,"sp":9.39},{"date":"2024-03-04T16:00:00.000Z","stockId":45,"sp":9.29},{"date":"2024-03-03T16:00:00.000Z","stockId":45,"sp":9.49},{"date":"2024-02-29T16:00:00.000Z","stockId":45,"sp":9.5},{"date":"2024-02-28T16:00:00.000Z","stockId":45,"sp":9.3},{"date":"2024-02-27T16:00:00.000Z","stockId":45,"sp":9.15},{"date":"2024-02-26T16:00:00.000Z","stockId":45,"sp":9.88},{"date":"2024-02-25T16:00:00.000Z","stockId":45,"sp":9.3},{"date":"2024-02-22T16:00:00.000Z","stockId":45,"sp":9.2},{"date":"2024-02-21T16:00:00.000Z","stockId":45,"sp":9.08},{"date":"2024-02-20T16:00:00.000Z","stockId":45,"sp":8.78},{"date":"2024-02-19T16:00:00.000Z","stockId":45,"sp":8.89},{"date":"2024-02-18T16:00:00.000Z","stockId":45,"sp":8.8},{"date":"2024-02-07T16:00:00.000Z","stockId":45,"sp":8},{"date":"2024-02-06T16:00:00.000Z","stockId":45,"sp":7.27},{"date":"2024-02-05T16:00:00.000Z","stockId":45,"sp":7.47},{"date":"2024-02-04T16:00:00.000Z","stockId":45,"sp":7.37},{"date":"2024-02-01T16:00:00.000Z","stockId":45,"sp":8.19},{"date":"2024-01-31T16:00:00.000Z","stockId":45,"sp":8.74},{"date":"2024-01-30T16:00:00.000Z","stockId":45,"sp":8.95},{"date":"2024-01-29T16:00:00.000Z","stockId":45,"sp":9.8},{"date":"2024-01-28T16:00:00.000Z","stockId":45,"sp":10.45},{"date":"2024-01-25T16:00:00.000Z","stockId":45,"sp":11.03},{"date":"2024-01-24T16:00:00.000Z","stockId":45,"sp":11.08},{"date":"2024-01-23T16:00:00.000Z","stockId":45,"sp":10.59},{"date":"2024-01-22T16:00:00.000Z","stockId":45,"sp":10.22},{"date":"2024-01-21T16:00:00.000Z","stockId":45,"sp":10.97},{"date":"2024-01-18T16:00:00.000Z","stockId":45,"sp":10.62},{"date":"2024-01-17T16:00:00.000Z","stockId":45,"sp":10.51},{"date":"2024-01-16T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2024-01-15T16:00:00.000Z","stockId":45,"sp":10.78},{"date":"2024-01-14T16:00:00.000Z","stockId":45,"sp":10.94},{"date":"2024-01-11T16:00:00.000Z","stockId":45,"sp":10.85},{"date":"2024-01-10T16:00:00.000Z","stockId":45,"sp":10.96},{"date":"2024-01-09T16:00:00.000Z","stockId":45,"sp":10.82},{"date":"2024-01-08T16:00:00.000Z","stockId":45,"sp":10.99},{"date":"2024-01-07T16:00:00.000Z","stockId":45,"sp":11.02},{"date":"2024-01-04T16:00:00.000Z","stockId":45,"sp":11.23},{"date":"2024-01-03T16:00:00.000Z","stockId":45,"sp":11.52},{"date":"2024-01-02T16:00:00.000Z","stockId":45,"sp":11.52},{"date":"2024-01-01T16:00:00.000Z","stockId":45,"sp":11.96},{"date":"2023-12-28T16:00:00.000Z","stockId":45,"sp":11.8},{"date":"2023-12-27T16:00:00.000Z","stockId":45,"sp":11.36},{"date":"2023-12-26T16:00:00.000Z","stockId":45,"sp":11.5},{"date":"2023-12-25T16:00:00.000Z","stockId":45,"sp":11.1},{"date":"2023-12-24T16:00:00.000Z","stockId":45,"sp":11.4},{"date":"2023-12-21T16:00:00.000Z","stockId":45,"sp":11.24},{"date":"2023-12-20T16:00:00.000Z","stockId":45,"sp":11.48},{"date":"2023-12-19T16:00:00.000Z","stockId":45,"sp":11.55},{"date":"2023-12-18T16:00:00.000Z","stockId":45,"sp":11.62},{"date":"2023-12-17T16:00:00.000Z","stockId":45,"sp":11.42},{"date":"2023-12-14T16:00:00.000Z","stockId":45,"sp":11.63},{"date":"2023-12-13T16:00:00.000Z","stockId":45,"sp":11.67},{"date":"2023-12-12T16:00:00.000Z","stockId":45,"sp":11.68},{"date":"2023-12-11T16:00:00.000Z","stockId":45,"sp":11.57},{"date":"2023-12-10T16:00:00.000Z","stockId":45,"sp":11.55},{"date":"2023-12-07T16:00:00.000Z","stockId":45,"sp":11.47},{"date":"2023-12-06T16:00:00.000Z","stockId":45,"sp":11.59},{"date":"2023-12-05T16:00:00.000Z","stockId":45,"sp":11.51},{"date":"2023-12-04T16:00:00.000Z","stockId":45,"sp":11.63},{"date":"2023-12-03T16:00:00.000Z","stockId":45,"sp":11.84},{"date":"2023-11-30T16:00:00.000Z","stockId":45,"sp":12.04},{"date":"2023-11-29T16:00:00.000Z","stockId":45,"sp":11.99},{"date":"2023-11-28T16:00:00.000Z","stockId":45,"sp":12.03},{"date":"2023-11-27T16:00:00.000Z","stockId":45,"sp":12.02},{"date":"2023-11-26T16:00:00.000Z","stockId":45,"sp":11.76},{"date":"2023-11-23T16:00:00.000Z","stockId":45,"sp":11.79},{"date":"2023-11-22T16:00:00.000Z","stockId":45,"sp":12},{"date":"2023-11-21T16:00:00.000Z","stockId":45,"sp":12.91},{"date":"2023-11-20T16:00:00.000Z","stockId":45,"sp":11.97},{"date":"2023-11-19T16:00:00.000Z","stockId":45,"sp":12.29},{"date":"2023-11-13T16:00:00.000Z","stockId":45,"sp":13.29},{"date":"2023-11-12T16:00:00.000Z","stockId":45,"sp":13.2},{"date":"2023-11-09T16:00:00.000Z","stockId":45,"sp":13.01},{"date":"2023-11-08T16:00:00.000Z","stockId":45,"sp":12.36},{"date":"2023-11-07T16:00:00.000Z","stockId":45,"sp":12.66},{"date":"2023-11-06T16:00:00.000Z","stockId":45,"sp":12.55},{"date":"2023-11-05T16:00:00.000Z","stockId":45,"sp":12.09},{"date":"2023-11-02T16:00:00.000Z","stockId":45,"sp":12},{"date":"2023-11-01T16:00:00.000Z","stockId":45,"sp":11.32},{"date":"2023-10-31T16:00:00.000Z","stockId":45,"sp":11.41},{"date":"2023-10-30T16:00:00.000Z","stockId":45,"sp":11.39},{"date":"2023-10-29T16:00:00.000Z","stockId":45,"sp":11.4},{"date":"2023-10-26T16:00:00.000Z","stockId":45,"sp":11.17},{"date":"2023-10-25T16:00:00.000Z","stockId":45,"sp":11.29},{"date":"2023-10-24T16:00:00.000Z","stockId":45,"sp":10.96},{"date":"2023-10-23T16:00:00.000Z","stockId":45,"sp":10.91},{"date":"2023-10-22T16:00:00.000Z","stockId":45,"sp":10.8},{"date":"2023-10-19T16:00:00.000Z","stockId":45,"sp":10.8},{"date":"2023-10-18T16:00:00.000Z","stockId":45,"sp":11.01},{"date":"2023-10-17T16:00:00.000Z","stockId":45,"sp":11.15},{"date":"2023-10-16T16:00:00.000Z","stockId":45,"sp":11.36},{"date":"2023-10-15T16:00:00.000Z","stockId":45,"sp":11.31},{"date":"2023-10-12T16:00:00.000Z","stockId":45,"sp":11.51},{"date":"2023-10-11T16:00:00.000Z","stockId":45,"sp":11.41},{"date":"2023-10-10T16:00:00.000Z","stockId":45,"sp":11.38},{"date":"2023-10-09T16:00:00.000Z","stockId":45,"sp":11.22},{"date":"2023-10-08T16:00:00.000Z","stockId":45,"sp":10.67},{"date":"2023-09-27T16:00:00.000Z","stockId":45,"sp":10.79},{"date":"2023-09-26T16:00:00.000Z","stockId":45,"sp":9.9},{"date":"2023-09-25T16:00:00.000Z","stockId":45,"sp":10.05},{"date":"2023-09-24T16:00:00.000Z","stockId":45,"sp":10.07},{"date":"2023-09-21T16:00:00.000Z","stockId":45,"sp":10.16},{"date":"2023-09-20T16:00:00.000Z","stockId":45,"sp":10.02},{"date":"2023-09-19T16:00:00.000Z","stockId":45,"sp":10.12},{"date":"2023-09-18T16:00:00.000Z","stockId":45,"sp":10.19},{"date":"2023-09-17T16:00:00.000Z","stockId":45,"sp":10.35},{"date":"2023-09-14T16:00:00.000Z","stockId":45,"sp":10.52},{"date":"2023-09-13T16:00:00.000Z","stockId":45,"sp":10.52},{"date":"2023-09-12T16:00:00.000Z","stockId":45,"sp":10.53},{"date":"2023-09-11T16:00:00.000Z","stockId":45,"sp":10.61},{"date":"2023-09-10T16:00:00.000Z","stockId":45,"sp":10.53},{"date":"2023-09-07T16:00:00.000Z","stockId":45,"sp":10.58},{"date":"2023-09-06T16:00:00.000Z","stockId":45,"sp":10.46},{"date":"2023-09-05T16:00:00.000Z","stockId":45,"sp":10.6},{"date":"2023-09-04T16:00:00.000Z","stockId":45,"sp":10.54},{"date":"2023-09-03T16:00:00.000Z","stockId":45,"sp":10.48},{"date":"2023-08-31T16:00:00.000Z","stockId":45,"sp":10.09},{"date":"2023-08-30T16:00:00.000Z","stockId":45,"sp":10.12},{"date":"2023-08-29T16:00:00.000Z","stockId":45,"sp":10.05},{"date":"2023-08-28T16:00:00.000Z","stockId":45,"sp":9.84},{"date":"2023-08-27T16:00:00.000Z","stockId":45,"sp":9.37},{"date":"2023-08-24T16:00:00.000Z","stockId":45,"sp":9.48},{"date":"2023-08-23T16:00:00.000Z","stockId":45,"sp":9.76},{"date":"2023-08-22T16:00:00.000Z","stockId":45,"sp":9.71},{"date":"2023-08-21T16:00:00.000Z","stockId":45,"sp":9.78},{"date":"2023-08-20T16:00:00.000Z","stockId":45,"sp":9.69},{"date":"2023-08-17T16:00:00.000Z","stockId":45,"sp":9.72},{"date":"2023-08-16T16:00:00.000Z","stockId":45,"sp":9.85},{"date":"2023-08-15T16:00:00.000Z","stockId":45,"sp":9.78},{"date":"2023-08-14T16:00:00.000Z","stockId":45,"sp":9.98},{"date":"2023-08-13T16:00:00.000Z","stockId":45,"sp":10.06},{"date":"2023-08-10T16:00:00.000Z","stockId":45,"sp":10},{"date":"2023-08-09T16:00:00.000Z","stockId":45,"sp":10.2},{"date":"2023-08-08T16:00:00.000Z","stockId":45,"sp":10.11},{"date":"2023-08-07T16:00:00.000Z","stockId":45,"sp":10.24},{"date":"2023-08-06T16:00:00.000Z","stockId":45,"sp":10.4},{"date":"2023-08-03T16:00:00.000Z","stockId":45,"sp":10.48},{"date":"2023-08-02T16:00:00.000Z","stockId":45,"sp":10.41},{"date":"2023-08-01T16:00:00.000Z","stockId":45,"sp":10.57},{"date":"2023-07-31T16:00:00.000Z","stockId":45,"sp":10.42},{"date":"2023-07-30T16:00:00.000Z","stockId":45,"sp":10.49},{"date":"2023-07-27T16:00:00.000Z","stockId":45,"sp":10.48},{"date":"2023-07-26T16:00:00.000Z","stockId":45,"sp":10.5},{"date":"2023-07-25T16:00:00.000Z","stockId":45,"sp":10.66},{"date":"2023-07-24T16:00:00.000Z","stockId":45,"sp":10.79},{"date":"2023-07-23T16:00:00.000Z","stockId":45,"sp":10.62},{"date":"2023-07-20T16:00:00.000Z","stockId":45,"sp":10.63},{"date":"2023-07-19T16:00:00.000Z","stockId":45,"sp":10.7},{"date":"2023-07-18T16:00:00.000Z","stockId":45,"sp":10.92},{"date":"2023-07-17T16:00:00.000Z","stockId":45,"sp":10.93},{"date":"2023-07-16T16:00:00.000Z","stockId":45,"sp":11.06},{"date":"2023-07-13T16:00:00.000Z","stockId":45,"sp":11.15},{"date":"2023-07-12T16:00:00.000Z","stockId":45,"sp":10.9},{"date":"2023-07-11T16:00:00.000Z","stockId":45,"sp":10.66},{"date":"2023-07-10T16:00:00.000Z","stockId":45,"sp":11},{"date":"2023-07-09T16:00:00.000Z","stockId":45,"sp":11.21},{"date":"2023-07-06T16:00:00.000Z","stockId":45,"sp":11.21},{"date":"2023-07-05T16:00:00.000Z","stockId":45,"sp":11.04},{"date":"2023-07-04T16:00:00.000Z","stockId":45,"sp":10.91},{"date":"2023-07-03T16:00:00.000Z","stockId":45,"sp":11.03},{"date":"2023-07-02T16:00:00.000Z","stockId":45,"sp":10.9},{"date":"2023-06-29T16:00:00.000Z","stockId":45,"sp":11},{"date":"2023-06-28T16:00:00.000Z","stockId":45,"sp":10.71},{"date":"2023-06-27T16:00:00.000Z","stockId":45,"sp":10.51},{"date":"2023-06-26T16:00:00.000Z","stockId":45,"sp":11.06},{"date":"2023-06-25T16:00:00.000Z","stockId":45,"sp":10.83},{"date":"2023-06-20T16:00:00.000Z","stockId":45,"sp":11.14},{"date":"2023-06-19T16:00:00.000Z","stockId":45,"sp":11.31},{"date":"2023-06-18T16:00:00.000Z","stockId":45,"sp":11.53},{"date":"2023-06-15T16:00:00.000Z","stockId":45,"sp":11.38},{"date":"2023-06-14T16:00:00.000Z","stockId":45,"sp":11.45},{"date":"2023-06-13T16:00:00.000Z","stockId":45,"sp":11.32},{"date":"2023-06-12T16:00:00.000Z","stockId":45,"sp":11.29},{"date":"2023-06-11T16:00:00.000Z","stockId":45,"sp":10.87},{"date":"2023-06-08T16:00:00.000Z","stockId":45,"sp":10.88},{"date":"2023-06-07T16:00:00.000Z","stockId":45,"sp":10.93},{"date":"2023-06-06T16:00:00.000Z","stockId":45,"sp":10.97},{"date":"2023-06-05T16:00:00.000Z","stockId":45,"sp":10.95},{"date":"2023-06-04T16:00:00.000Z","stockId":45,"sp":11.57},{"date":"2023-06-01T16:00:00.000Z","stockId":45,"sp":11.19},{"date":"2023-05-31T16:00:00.000Z","stockId":45,"sp":11.19},{"date":"2023-05-30T16:00:00.000Z","stockId":45,"sp":11.38},{"date":"2023-05-29T16:00:00.000Z","stockId":45,"sp":11.1},{"date":"2023-05-28T16:00:00.000Z","stockId":45,"sp":11.1},{"date":"2023-05-25T16:00:00.000Z","stockId":45,"sp":10.99},{"date":"2023-05-24T16:00:00.000Z","stockId":45,"sp":10.65},{"date":"2023-05-23T16:00:00.000Z","stockId":45,"sp":10.58},{"date":"2023-05-22T16:00:00.000Z","stockId":45,"sp":10.62},{"date":"2023-05-21T16:00:00.000Z","stockId":45,"sp":10.43},{"date":"2023-05-18T16:00:00.000Z","stockId":45,"sp":10.32},{"date":"2023-05-17T16:00:00.000Z","stockId":45,"sp":10.21},{"date":"2023-05-16T16:00:00.000Z","stockId":45,"sp":10.14},{"date":"2023-05-15T16:00:00.000Z","stockId":45,"sp":10.22}],"dateFlag":"day"}