window.pageData = {"stock":{"_id":551,"stockCode":"000551","exchange":"sz","market":"a","stockType":"company","followedNum":212,"ipoDate":"1994-01-05T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":10,"fsTableType":"non_financial","tickerId":551,"establishDate":"1993-12-19T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"创元科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"cykj","mutualMarkets":["ha"],"marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"苏州市人民政府","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-17T16:00:00.000Z"],"lastExpectedDate":"2026-08-17T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:22.462Z"}],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2025-12-30T16:00:00.000Z","industry":{"_id":2010000640205,"stockCode":"640205","name":"环保设备","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640205,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":102.36362704696452},"pb":{"mcw":2.626114905899634},"ps_ttm":{"mcw":3.5446457597059697},"dyr":{"mcw":0.0049864768174537125}},"staticDividendYieldRatio":0.004999754381082268},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030106,"stockCode":"C030106","exchange":"sz","stockType":"industry","source":"cni","tickerId":30106,"name":"专用设备"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640200,"stockCode":"640200","name":"专用设备","stockType":"industry","exchange":"sw","tickerId":640200,"source":"sw"},{"_id":2010000640205,"stockCode":"640205","name":"环保设备","stockType":"industry","exchange":"sw","tickerId":640205,"source":"sw"}],"sw_2021":[{"_id":2020000760000,"stockCode":"760000","name":"环保","stockType":"industry","exchange":"sw_2021","tickerId":760000,"source":"sw_2021"},{"_id":2020000760200,"stockCode":"760200","name":"环保设备","stockType":"industry","exchange":"sw_2021","tickerId":760200,"source":"sw_2021"},{"_id":2020000760201,"stockCode":"760201","name":"环保设备","stockType":"industry","exchange":"sw_2021","tickerId":760201,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399806,"stockCode":"399806","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399806,"name":"环境治理","weighting":0.02705},{"_id":1000000399088,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399088","tickerId":399088,"source":"cni","name":"深创100","weighting":0.0012},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0012},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00095},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00032},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00011},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00011}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.000551.cn","companyName":"创元科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":551,"type":"tr_dri","cagr_p_r_fs":0.08754309018814665,"cagr_p_r_fys":0.2726333442092663,"cagr_p_r_y1":0.7226252449241448,"cagr_p_r_y10":0.08406237629713664,"cagr_p_r_y3":0.28854566389016734,"cagr_p_r_y5":0.1703577081553842,"p_r_fs":14.307430040721647,"cagr_p_r_d30":0.23974222398119416,"cagr_p_r_d60":0.09274007943202256,"cagr_p_r_d90":0.3334077091857608,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1994-01-05T16:00:00.000Z","cagr_p_r_y20":0.11776040308482205,"cagr_p_r_d14":0.025080008760340666,"cagr_p_r_d7":-0.09024390243902447},"shnc":{"stockId":551,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":39273,"shnc_d90":-0.3929233908365795,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":39273,"shnc_q1":-0.3929233908365795,"shnc_q2":0.3228131631243895,"shnc_q3":0.5337420916972585,"shnc_y1":0.4099084544964997,"shnc_y2":0.483007325730685},"ple":{"stockId":551,"type":"ple","ps_sc_r":0,"pc":0,"ps":0,"ps_mc":0,"ps_shbt10sh_r":0},"mtasl":{"stockId":551,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0465,"mtaslb":468354029,"mtaslb_mc_r":0.052417614649851556,"mtaslb_fbc":-14472033,"mtaslb_fb":468130167,"mtaslb_smc":-17500,"mtaslb_sb":223862,"fb_mc_rc_d1":-0.0016196923737661177,"fb_mc_rc_d5":-0.0074353383881276824,"fb_mc_rc_d20":-0.0006657823801888034,"fb_mc_rc_d60":0.00818423794170568,"fb_mc_rc_d120":-0.011994529947264104,"sb_mc_rc_d1":8.125893058557138e-7,"sb_mc_rc_d5":8.324735697622736e-7,"sb_mc_rc_d20":0.0000054427352233288105,"sb_mc_rc_d60":0.000006089787591590987,"sb_mc_rc_d120":0.000010665891533305958,"npa_o_f_d1":-14472033,"npa_o_f_d120":-69056426,"npa_o_f_d20":-14821865,"npa_o_f_d5":-66390251,"npa_o_f_d60":60087317,"fb_mc_rc_d240":0.01308502659380745,"npa_o_f_d240":106821420},"mm_ha":{"stockId":551,"type":"mm_ha","last_data_date":"2026-06-29T16:00:00.000Z","mm_sh":7059175,"mm_sha":145630780,"mm_sh_cap_r":0.014568601306256227,"spc":0.0274,"mm_sh_nba_q1":35230460.109244846,"mm_sh_nba_q2":47628092.65547198,"mm_sh_nba_q3":110508515.44531322,"mm_sh_nba_q4":110508515.44531322,"mm_sh_nbv_q1":1715654,"mm_sh_nbv_q2":2639819,"mm_sh_nbv_q3":7059175,"mm_sh_nbv_q4":7059175,"mm_sh_cap_rc_q1":0.003540736574101609,"mm_sh_cap_rc_q2":0.0054480120597208605}},"priceMetrics":{"pe_ttm":26.61315181873502,"d_pe_ttm":29.088927004143027,"pb":2.9974723892594355,"pb_wo_gw":3.021798462139265,"dyr":0.0032171582034915755,"mc":9040271307.9,"mc_om":9040271307.9,"sp":18.65,"spc":0.0114,"ta":751784523,"to_r":0.08152023133548092,"cmc":9036805317,"ecmc":5820775743.7,"ecmc_psh":148213,"shn":39273},"differentMarketStocks":[],"staticDividendYieldRatio":0.0032171581769437},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":551,"sp":18.65},{"stockId":551,"date":"2026-07-08T16:00:00.000Z","sp":18.44},{"stockId":551,"date":"2026-07-07T16:00:00.000Z","sp":17.62},{"stockId":551,"date":"2026-07-06T16:00:00.000Z","sp":19.2},{"stockId":551,"date":"2026-07-05T16:00:00.000Z","sp":19.9},{"stockId":551,"date":"2026-07-02T16:00:00.000Z","sp":20.5},{"stockId":551,"date":"2026-07-01T16:00:00.000Z","sp":19.76},{"stockId":551,"date":"2026-06-30T16:00:00.000Z","sp":21},{"stockId":551,"date":"2026-06-29T16:00:00.000Z","sp":20.63},{"stockId":551,"date":"2026-06-28T16:00:00.000Z","sp":20.08},{"date":"2026-06-25T16:00:00.000Z","stockId":551,"sp":18.25},{"stockId":551,"date":"2026-06-24T16:00:00.000Z","sp":17.18},{"date":"2026-06-23T16:00:00.000Z","stockId":551,"sp":16.81},{"stockId":551,"date":"2026-06-22T16:00:00.000Z","sp":16.84},{"stockId":551,"date":"2026-06-21T16:00:00.000Z","sp":15.31},{"date":"2026-06-17T16:00:00.000Z","stockId":551,"sp":15.63},{"stockId":551,"date":"2026-06-16T16:00:00.000Z","sp":15.21},{"date":"2026-06-15T16:00:00.000Z","stockId":551,"sp":15.39},{"date":"2026-06-14T16:00:00.000Z","stockId":551,"sp":15.72},{"stockId":551,"date":"2026-06-11T16:00:00.000Z","sp":14.89},{"date":"2026-06-10T16:00:00.000Z","stockId":551,"sp":14.99},{"stockId":551,"date":"2026-06-09T16:00:00.000Z","sp":15.09},{"date":"2026-06-08T16:00:00.000Z","stockId":551,"sp":15.03},{"date":"2026-06-07T16:00:00.000Z","stockId":551,"sp":14.45},{"date":"2026-06-04T16:00:00.000Z","stockId":551,"sp":15.12},{"date":"2026-06-03T16:00:00.000Z","stockId":551,"sp":15.11},{"date":"2026-06-02T16:00:00.000Z","stockId":551,"sp":15.32},{"date":"2026-06-01T16:00:00.000Z","stockId":551,"sp":15.45},{"date":"2026-05-31T16:00:00.000Z","stockId":551,"sp":15.64},{"date":"2026-05-28T16:00:00.000Z","stockId":551,"sp":15.82},{"date":"2026-05-27T16:00:00.000Z","stockId":551,"sp":16.32},{"date":"2026-05-26T16:00:00.000Z","stockId":551,"sp":16.17},{"date":"2026-05-25T16:00:00.000Z","stockId":551,"sp":16.45},{"date":"2026-05-24T16:00:00.000Z","stockId":551,"sp":17.11},{"date":"2026-05-21T16:00:00.000Z","stockId":551,"sp":17.34},{"stockId":551,"date":"2026-05-20T16:00:00.000Z","sp":17.34},{"stockId":551,"date":"2026-05-19T16:00:00.000Z","sp":17.74},{"date":"2026-05-18T16:00:00.000Z","stockId":551,"sp":17.59},{"stockId":551,"date":"2026-05-17T16:00:00.000Z","sp":17.48},{"date":"2026-05-14T16:00:00.000Z","stockId":551,"sp":17.09},{"date":"2026-05-13T16:00:00.000Z","stockId":551,"sp":16.41},{"date":"2026-05-12T16:00:00.000Z","stockId":551,"sp":17.5},{"date":"2026-05-11T16:00:00.000Z","stockId":551,"sp":17.08},{"date":"2026-05-10T16:00:00.000Z","stockId":551,"sp":17.12},{"date":"2026-05-07T16:00:00.000Z","stockId":551,"sp":16.99},{"date":"2026-05-06T16:00:00.000Z","stockId":551,"sp":16.62},{"date":"2026-05-05T16:00:00.000Z","stockId":551,"sp":16.42},{"date":"2026-04-29T16:00:00.000Z","stockId":551,"sp":16.28},{"date":"2026-04-28T16:00:00.000Z","stockId":551,"sp":15.76},{"date":"2026-04-27T16:00:00.000Z","stockId":551,"sp":14.33},{"date":"2026-04-26T16:00:00.000Z","stockId":551,"sp":14.53},{"stockId":551,"date":"2026-04-23T16:00:00.000Z","sp":14.64},{"date":"2026-04-22T16:00:00.000Z","stockId":551,"sp":14.98},{"date":"2026-04-21T16:00:00.000Z","stockId":551,"sp":14.76},{"stockId":551,"date":"2026-04-20T16:00:00.000Z","sp":14.46},{"date":"2026-04-19T16:00:00.000Z","stockId":551,"sp":14.45},{"date":"2026-04-16T16:00:00.000Z","stockId":551,"sp":14.24},{"date":"2026-04-15T16:00:00.000Z","stockId":551,"sp":14.26},{"stockId":551,"date":"2026-04-14T16:00:00.000Z","sp":14.18},{"date":"2026-04-13T16:00:00.000Z","stockId":551,"sp":14.31},{"date":"2026-04-12T16:00:00.000Z","stockId":551,"sp":14.2},{"stockId":551,"date":"2026-04-09T16:00:00.000Z","sp":14.03},{"date":"2026-04-08T16:00:00.000Z","stockId":551,"sp":13.94},{"stockId":551,"date":"2026-04-07T16:00:00.000Z","sp":13.94},{"stockId":551,"date":"2026-04-06T16:00:00.000Z","sp":12.67},{"stockId":551,"date":"2026-04-02T16:00:00.000Z","sp":12.72},{"date":"2026-04-01T16:00:00.000Z","stockId":551,"sp":13.07},{"date":"2026-03-31T16:00:00.000Z","stockId":551,"sp":13.45},{"stockId":551,"date":"2026-03-30T16:00:00.000Z","sp":13.24},{"stockId":551,"date":"2026-03-29T16:00:00.000Z","sp":13.34},{"stockId":551,"date":"2026-03-26T16:00:00.000Z","sp":13.25},{"date":"2026-03-25T16:00:00.000Z","stockId":551,"sp":13.18},{"stockId":551,"date":"2026-03-24T16:00:00.000Z","sp":13.4},{"stockId":551,"date":"2026-03-23T16:00:00.000Z","sp":13.14},{"stockId":551,"date":"2026-03-22T16:00:00.000Z","sp":12.59},{"stockId":551,"date":"2026-03-19T16:00:00.000Z","sp":13.33},{"stockId":551,"date":"2026-03-18T16:00:00.000Z","sp":13.56},{"stockId":551,"date":"2026-03-17T16:00:00.000Z","sp":13.94},{"stockId":551,"date":"2026-03-16T16:00:00.000Z","sp":13.86},{"stockId":551,"date":"2026-03-15T16:00:00.000Z","sp":14},{"date":"2026-03-12T16:00:00.000Z","stockId":551,"sp":14.15},{"stockId":551,"date":"2026-03-11T16:00:00.000Z","sp":14.28},{"date":"2026-03-10T16:00:00.000Z","stockId":551,"sp":14.57},{"date":"2026-03-09T16:00:00.000Z","stockId":551,"sp":14.72},{"stockId":551,"date":"2026-03-08T16:00:00.000Z","sp":14.38},{"date":"2026-03-05T16:00:00.000Z","stockId":551,"sp":14.57},{"date":"2026-03-04T16:00:00.000Z","stockId":551,"sp":14.37},{"date":"2026-03-03T16:00:00.000Z","stockId":551,"sp":13.88},{"stockId":551,"date":"2026-03-02T16:00:00.000Z","sp":14},{"date":"2026-03-01T16:00:00.000Z","stockId":551,"sp":14.8},{"stockId":551,"date":"2026-02-26T16:00:00.000Z","sp":15.36},{"date":"2026-02-25T16:00:00.000Z","stockId":551,"sp":15.45},{"date":"2026-02-24T16:00:00.000Z","stockId":551,"sp":15.39},{"stockId":551,"date":"2026-02-23T16:00:00.000Z","sp":15.19},{"date":"2026-02-12T16:00:00.000Z","stockId":551,"sp":14.88},{"date":"2026-02-11T16:00:00.000Z","stockId":551,"sp":14.99},{"date":"2026-02-10T16:00:00.000Z","stockId":551,"sp":14.9},{"date":"2026-02-09T16:00:00.000Z","stockId":551,"sp":15.25},{"stockId":551,"date":"2026-02-08T16:00:00.000Z","sp":15.26},{"date":"2026-02-05T16:00:00.000Z","stockId":551,"sp":15.03},{"date":"2026-02-04T16:00:00.000Z","stockId":551,"sp":15.29},{"date":"2026-02-03T16:00:00.000Z","stockId":551,"sp":15.48},{"stockId":551,"date":"2026-02-02T16:00:00.000Z","sp":14.92},{"date":"2026-02-01T16:00:00.000Z","stockId":551,"sp":14.51},{"date":"2026-01-29T16:00:00.000Z","stockId":551,"sp":14.68},{"date":"2026-01-28T16:00:00.000Z","stockId":551,"sp":14.5},{"stockId":551,"date":"2026-01-27T16:00:00.000Z","sp":14.85},{"stockId":551,"date":"2026-01-26T16:00:00.000Z","sp":15.52},{"stockId":551,"date":"2026-01-25T16:00:00.000Z","sp":15.24},{"stockId":551,"date":"2026-01-22T16:00:00.000Z","sp":15.98},{"stockId":551,"date":"2026-01-21T16:00:00.000Z","sp":16},{"date":"2026-01-20T16:00:00.000Z","stockId":551,"sp":15.24},{"stockId":551,"date":"2026-01-19T16:00:00.000Z","sp":15.37},{"date":"2026-01-18T16:00:00.000Z","stockId":551,"sp":15.78},{"date":"2026-01-15T16:00:00.000Z","stockId":551,"sp":15.97},{"stockId":551,"date":"2026-01-14T16:00:00.000Z","sp":15.14},{"stockId":551,"date":"2026-01-13T16:00:00.000Z","sp":15.6},{"date":"2026-01-12T16:00:00.000Z","stockId":551,"sp":14.28},{"date":"2026-01-11T16:00:00.000Z","stockId":551,"sp":15.42},{"date":"2026-01-08T16:00:00.000Z","stockId":551,"sp":14.9},{"date":"2026-01-07T16:00:00.000Z","stockId":551,"sp":14.93},{"date":"2026-01-06T16:00:00.000Z","stockId":551,"sp":14.59},{"date":"2026-01-05T16:00:00.000Z","stockId":551,"sp":15.17},{"date":"2026-01-04T16:00:00.000Z","stockId":551,"sp":14.72},{"date":"2025-12-30T16:00:00.000Z","stockId":551,"sp":14.7},{"date":"2025-12-29T16:00:00.000Z","stockId":551,"sp":14.15},{"date":"2025-12-28T16:00:00.000Z","stockId":551,"sp":15.27},{"date":"2025-12-25T16:00:00.000Z","stockId":551,"sp":16.97},{"date":"2025-12-24T16:00:00.000Z","stockId":551,"sp":16.68},{"date":"2025-12-23T16:00:00.000Z","stockId":551,"sp":15.16},{"date":"2025-12-22T16:00:00.000Z","stockId":551,"sp":13.78},{"date":"2025-12-21T16:00:00.000Z","stockId":551,"sp":12.53},{"date":"2025-12-18T16:00:00.000Z","stockId":551,"sp":11.39},{"date":"2025-12-17T16:00:00.000Z","stockId":551,"sp":11.26},{"date":"2025-12-16T16:00:00.000Z","stockId":551,"sp":11.17},{"date":"2025-12-15T16:00:00.000Z","stockId":551,"sp":11.35},{"date":"2025-12-14T16:00:00.000Z","stockId":551,"sp":11.61},{"date":"2025-12-11T16:00:00.000Z","stockId":551,"sp":11.5},{"date":"2025-12-10T16:00:00.000Z","stockId":551,"sp":11.1},{"date":"2025-12-09T16:00:00.000Z","stockId":551,"sp":11.07},{"date":"2025-12-08T16:00:00.000Z","stockId":551,"sp":11.07},{"date":"2025-12-07T16:00:00.000Z","stockId":551,"sp":11.17},{"date":"2025-12-04T16:00:00.000Z","stockId":551,"sp":11.15},{"date":"2025-12-03T16:00:00.000Z","stockId":551,"sp":11.05},{"date":"2025-12-02T16:00:00.000Z","stockId":551,"sp":11.06},{"date":"2025-12-01T16:00:00.000Z","stockId":551,"sp":10.92},{"date":"2025-11-30T16:00:00.000Z","stockId":551,"sp":10.78},{"date":"2025-11-27T16:00:00.000Z","stockId":551,"sp":10.81},{"date":"2025-11-26T16:00:00.000Z","stockId":551,"sp":10.69},{"date":"2025-11-25T16:00:00.000Z","stockId":551,"sp":10.59},{"date":"2025-11-24T16:00:00.000Z","stockId":551,"sp":10.74},{"date":"2025-11-23T16:00:00.000Z","stockId":551,"sp":10.67},{"date":"2025-11-20T16:00:00.000Z","stockId":551,"sp":10.64},{"date":"2025-11-19T16:00:00.000Z","stockId":551,"sp":11.02},{"date":"2025-11-18T16:00:00.000Z","stockId":551,"sp":11.08},{"date":"2025-11-17T16:00:00.000Z","stockId":551,"sp":11.25},{"date":"2025-11-16T16:00:00.000Z","stockId":551,"sp":11.19},{"date":"2025-11-13T16:00:00.000Z","stockId":551,"sp":11.41},{"date":"2025-11-12T16:00:00.000Z","stockId":551,"sp":11.43},{"date":"2025-11-11T16:00:00.000Z","stockId":551,"sp":11.44},{"date":"2025-11-10T16:00:00.000Z","stockId":551,"sp":11.38},{"date":"2025-11-09T16:00:00.000Z","stockId":551,"sp":11.37},{"date":"2025-11-06T16:00:00.000Z","stockId":551,"sp":11.36},{"date":"2025-11-05T16:00:00.000Z","stockId":551,"sp":11.43},{"date":"2025-11-04T16:00:00.000Z","stockId":551,"sp":11.36},{"date":"2025-11-03T16:00:00.000Z","stockId":551,"sp":11.13},{"date":"2025-11-02T16:00:00.000Z","stockId":551,"sp":11.27},{"date":"2025-10-30T16:00:00.000Z","stockId":551,"sp":11.19},{"date":"2025-10-29T16:00:00.000Z","stockId":551,"sp":11.15},{"date":"2025-10-28T16:00:00.000Z","stockId":551,"sp":11.48},{"date":"2025-10-27T16:00:00.000Z","stockId":551,"sp":11.43},{"date":"2025-10-26T16:00:00.000Z","stockId":551,"sp":11.42},{"date":"2025-10-23T16:00:00.000Z","stockId":551,"sp":11.29},{"date":"2025-10-22T16:00:00.000Z","stockId":551,"sp":11.27},{"date":"2025-10-21T16:00:00.000Z","stockId":551,"sp":11.21},{"date":"2025-10-20T16:00:00.000Z","stockId":551,"sp":11.29},{"date":"2025-10-19T16:00:00.000Z","stockId":551,"sp":11.07},{"date":"2025-10-16T16:00:00.000Z","stockId":551,"sp":10.86},{"date":"2025-10-15T16:00:00.000Z","stockId":551,"sp":11.3},{"date":"2025-10-14T16:00:00.000Z","stockId":551,"sp":11.57},{"date":"2025-10-13T16:00:00.000Z","stockId":551,"sp":11.35},{"date":"2025-10-12T16:00:00.000Z","stockId":551,"sp":11.5},{"date":"2025-10-09T16:00:00.000Z","stockId":551,"sp":11.63},{"date":"2025-10-08T16:00:00.000Z","stockId":551,"sp":11.46},{"date":"2025-09-29T16:00:00.000Z","stockId":551,"sp":11.3},{"date":"2025-09-28T16:00:00.000Z","stockId":551,"sp":11.47},{"date":"2025-09-25T16:00:00.000Z","stockId":551,"sp":11.61},{"date":"2025-09-24T16:00:00.000Z","stockId":551,"sp":11.61},{"date":"2025-09-23T16:00:00.000Z","stockId":551,"sp":11.79},{"date":"2025-09-22T16:00:00.000Z","stockId":551,"sp":11.52},{"date":"2025-09-21T16:00:00.000Z","stockId":551,"sp":11.22},{"date":"2025-09-18T16:00:00.000Z","stockId":551,"sp":11.3},{"date":"2025-09-17T16:00:00.000Z","stockId":551,"sp":11.48},{"date":"2025-09-16T16:00:00.000Z","stockId":551,"sp":11.49},{"date":"2025-09-15T16:00:00.000Z","stockId":551,"sp":11.41},{"date":"2025-09-14T16:00:00.000Z","stockId":551,"sp":11.35},{"date":"2025-09-11T16:00:00.000Z","stockId":551,"sp":11.45},{"date":"2025-09-10T16:00:00.000Z","stockId":551,"sp":11.57},{"date":"2025-09-09T16:00:00.000Z","stockId":551,"sp":11.28},{"date":"2025-09-08T16:00:00.000Z","stockId":551,"sp":11.3},{"date":"2025-09-07T16:00:00.000Z","stockId":551,"sp":11.43},{"date":"2025-09-04T16:00:00.000Z","stockId":551,"sp":11.36},{"date":"2025-09-03T16:00:00.000Z","stockId":551,"sp":11.13},{"date":"2025-09-02T16:00:00.000Z","stockId":551,"sp":11.18},{"date":"2025-09-01T16:00:00.000Z","stockId":551,"sp":11.42},{"date":"2025-08-31T16:00:00.000Z","stockId":551,"sp":11.67},{"date":"2025-08-28T16:00:00.000Z","stockId":551,"sp":11.67},{"date":"2025-08-27T16:00:00.000Z","stockId":551,"sp":11.8},{"date":"2025-08-26T16:00:00.000Z","stockId":551,"sp":11.68},{"date":"2025-08-25T16:00:00.000Z","stockId":551,"sp":12.09},{"date":"2025-08-24T16:00:00.000Z","stockId":551,"sp":12.01},{"date":"2025-08-21T16:00:00.000Z","stockId":551,"sp":12.22},{"date":"2025-08-20T16:00:00.000Z","stockId":551,"sp":12.26},{"date":"2025-08-19T16:00:00.000Z","stockId":551,"sp":12.61},{"date":"2025-08-18T16:00:00.000Z","stockId":551,"sp":12.13},{"date":"2025-08-17T16:00:00.000Z","stockId":551,"sp":12.33},{"date":"2025-08-14T16:00:00.000Z","stockId":551,"sp":12.28},{"date":"2025-08-13T16:00:00.000Z","stockId":551,"sp":11.77},{"date":"2025-08-12T16:00:00.000Z","stockId":551,"sp":12.08},{"date":"2025-08-11T16:00:00.000Z","stockId":551,"sp":12.09},{"date":"2025-08-10T16:00:00.000Z","stockId":551,"sp":12.12},{"date":"2025-08-07T16:00:00.000Z","stockId":551,"sp":11.91},{"date":"2025-08-06T16:00:00.000Z","stockId":551,"sp":11.68},{"date":"2025-08-05T16:00:00.000Z","stockId":551,"sp":11.65},{"date":"2025-08-04T16:00:00.000Z","stockId":551,"sp":11.59},{"date":"2025-08-03T16:00:00.000Z","stockId":551,"sp":11.05},{"date":"2025-07-31T16:00:00.000Z","stockId":551,"sp":11.06},{"date":"2025-07-30T16:00:00.000Z","stockId":551,"sp":10.96},{"date":"2025-07-29T16:00:00.000Z","stockId":551,"sp":11.02},{"date":"2025-07-28T16:00:00.000Z","stockId":551,"sp":11.16},{"date":"2025-07-27T16:00:00.000Z","stockId":551,"sp":11.3},{"date":"2025-07-24T16:00:00.000Z","stockId":551,"sp":11.19},{"date":"2025-07-23T16:00:00.000Z","stockId":551,"sp":10.99},{"date":"2025-07-22T16:00:00.000Z","stockId":551,"sp":10.98},{"date":"2025-07-21T16:00:00.000Z","stockId":551,"sp":11.05},{"date":"2025-07-20T16:00:00.000Z","stockId":551,"sp":11.07},{"date":"2025-07-17T16:00:00.000Z","stockId":551,"sp":10.72},{"date":"2025-07-16T16:00:00.000Z","stockId":551,"sp":10.74},{"date":"2025-07-15T16:00:00.000Z","stockId":551,"sp":10.77},{"date":"2025-07-14T16:00:00.000Z","stockId":551,"sp":10.59},{"date":"2025-07-13T16:00:00.000Z","stockId":551,"sp":10.78},{"date":"2025-07-10T16:00:00.000Z","stockId":551,"sp":10.73},{"date":"2025-07-09T16:00:00.000Z","stockId":551,"sp":10.86},{"date":"2025-07-08T16:00:00.000Z","stockId":551,"sp":10.73},{"date":"2025-07-07T16:00:00.000Z","stockId":551,"sp":10.7},{"date":"2025-07-06T16:00:00.000Z","stockId":551,"sp":10.61},{"date":"2025-07-03T16:00:00.000Z","stockId":551,"sp":10.53},{"date":"2025-07-02T16:00:00.000Z","stockId":551,"sp":12.9},{"date":"2025-07-01T16:00:00.000Z","stockId":551,"sp":12.92},{"date":"2025-06-30T16:00:00.000Z","stockId":551,"sp":13.04},{"date":"2025-06-29T16:00:00.000Z","stockId":551,"sp":12.85},{"date":"2025-06-26T16:00:00.000Z","stockId":551,"sp":12.73},{"date":"2025-06-25T16:00:00.000Z","stockId":551,"sp":12.65},{"date":"2025-06-24T16:00:00.000Z","stockId":551,"sp":12.53},{"date":"2025-06-23T16:00:00.000Z","stockId":551,"sp":12.46},{"date":"2025-06-22T16:00:00.000Z","stockId":551,"sp":12.08},{"date":"2025-06-19T16:00:00.000Z","stockId":551,"sp":12},{"date":"2025-06-18T16:00:00.000Z","stockId":551,"sp":11.98},{"date":"2025-06-17T16:00:00.000Z","stockId":551,"sp":12.31},{"date":"2025-06-16T16:00:00.000Z","stockId":551,"sp":12.3},{"date":"2025-06-15T16:00:00.000Z","stockId":551,"sp":12.41},{"date":"2025-06-12T16:00:00.000Z","stockId":551,"sp":12.37},{"date":"2025-06-11T16:00:00.000Z","stockId":551,"sp":12.63},{"date":"2025-06-10T16:00:00.000Z","stockId":551,"sp":12.76},{"date":"2025-06-09T16:00:00.000Z","stockId":551,"sp":12.71},{"date":"2025-06-08T16:00:00.000Z","stockId":551,"sp":12.67},{"date":"2025-06-05T16:00:00.000Z","stockId":551,"sp":12.34},{"date":"2025-06-04T16:00:00.000Z","stockId":551,"sp":12.4},{"date":"2025-06-03T16:00:00.000Z","stockId":551,"sp":12.28},{"date":"2025-06-02T16:00:00.000Z","stockId":551,"sp":12.3},{"date":"2025-05-29T16:00:00.000Z","stockId":551,"sp":12.36},{"date":"2025-05-28T16:00:00.000Z","stockId":551,"sp":12.6},{"date":"2025-05-27T16:00:00.000Z","stockId":551,"sp":12.41},{"date":"2025-05-26T16:00:00.000Z","stockId":551,"sp":12.31},{"date":"2025-05-25T16:00:00.000Z","stockId":551,"sp":12.36},{"date":"2025-05-22T16:00:00.000Z","stockId":551,"sp":12.23},{"date":"2025-05-21T16:00:00.000Z","stockId":551,"sp":12.22},{"date":"2025-05-20T16:00:00.000Z","stockId":551,"sp":12.37},{"date":"2025-05-19T16:00:00.000Z","stockId":551,"sp":12.51},{"date":"2025-05-18T16:00:00.000Z","stockId":551,"sp":12.37},{"date":"2025-05-15T16:00:00.000Z","stockId":551,"sp":12.33},{"date":"2025-05-14T16:00:00.000Z","stockId":551,"sp":12.26},{"date":"2025-05-13T16:00:00.000Z","stockId":551,"sp":12.4},{"date":"2025-05-12T16:00:00.000Z","stockId":551,"sp":12.4},{"date":"2025-05-11T16:00:00.000Z","stockId":551,"sp":12.4},{"date":"2025-05-08T16:00:00.000Z","stockId":551,"sp":12.37},{"date":"2025-05-07T16:00:00.000Z","stockId":551,"sp":12.5},{"date":"2025-05-06T16:00:00.000Z","stockId":551,"sp":12.34},{"date":"2025-05-05T16:00:00.000Z","stockId":551,"sp":12.39},{"date":"2025-04-29T16:00:00.000Z","stockId":551,"sp":12.08},{"date":"2025-04-28T16:00:00.000Z","stockId":551,"sp":11.59},{"date":"2025-04-27T16:00:00.000Z","stockId":551,"sp":11.28},{"date":"2025-04-24T16:00:00.000Z","stockId":551,"sp":11.52},{"date":"2025-04-23T16:00:00.000Z","stockId":551,"sp":11.39},{"date":"2025-04-22T16:00:00.000Z","stockId":551,"sp":11.47},{"date":"2025-04-21T16:00:00.000Z","stockId":551,"sp":11.28},{"date":"2025-04-20T16:00:00.000Z","stockId":551,"sp":11.11},{"date":"2025-04-17T16:00:00.000Z","stockId":551,"sp":10.9},{"date":"2025-04-16T16:00:00.000Z","stockId":551,"sp":10.86},{"date":"2025-04-15T16:00:00.000Z","stockId":551,"sp":10.75},{"date":"2025-04-14T16:00:00.000Z","stockId":551,"sp":10.9},{"date":"2025-04-13T16:00:00.000Z","stockId":551,"sp":10.96},{"date":"2025-04-10T16:00:00.000Z","stockId":551,"sp":10.86},{"date":"2025-04-09T16:00:00.000Z","stockId":551,"sp":10.7},{"date":"2025-04-08T16:00:00.000Z","stockId":551,"sp":10.51},{"date":"2025-04-07T16:00:00.000Z","stockId":551,"sp":10.41},{"date":"2025-04-06T16:00:00.000Z","stockId":551,"sp":11.1},{"date":"2025-04-02T16:00:00.000Z","stockId":551,"sp":12.33},{"date":"2025-04-01T16:00:00.000Z","stockId":551,"sp":12.63},{"date":"2025-03-31T16:00:00.000Z","stockId":551,"sp":12.49},{"date":"2025-03-30T16:00:00.000Z","stockId":551,"sp":12.5},{"date":"2025-03-27T16:00:00.000Z","stockId":551,"sp":12.7},{"date":"2025-03-26T16:00:00.000Z","stockId":551,"sp":12.95},{"date":"2025-03-25T16:00:00.000Z","stockId":551,"sp":13.26},{"date":"2025-03-24T16:00:00.000Z","stockId":551,"sp":13.02},{"date":"2025-03-23T16:00:00.000Z","stockId":551,"sp":13.2},{"date":"2025-03-20T16:00:00.000Z","stockId":551,"sp":13.6},{"date":"2025-03-19T16:00:00.000Z","stockId":551,"sp":13.8},{"date":"2025-03-18T16:00:00.000Z","stockId":551,"sp":13.44},{"date":"2025-03-17T16:00:00.000Z","stockId":551,"sp":13.37},{"date":"2025-03-16T16:00:00.000Z","stockId":551,"sp":13.25},{"date":"2025-03-13T16:00:00.000Z","stockId":551,"sp":13.07},{"date":"2025-03-12T16:00:00.000Z","stockId":551,"sp":12.84},{"date":"2025-03-11T16:00:00.000Z","stockId":551,"sp":13.16},{"date":"2025-03-10T16:00:00.000Z","stockId":551,"sp":13.16},{"date":"2025-03-09T16:00:00.000Z","stockId":551,"sp":13.35},{"date":"2025-03-06T16:00:00.000Z","stockId":551,"sp":13.2},{"date":"2025-03-05T16:00:00.000Z","stockId":551,"sp":13.13},{"date":"2025-03-04T16:00:00.000Z","stockId":551,"sp":12.97},{"date":"2025-03-03T16:00:00.000Z","stockId":551,"sp":13},{"date":"2025-03-02T16:00:00.000Z","stockId":551,"sp":12.55},{"date":"2025-02-27T16:00:00.000Z","stockId":551,"sp":12.83},{"date":"2025-02-26T16:00:00.000Z","stockId":551,"sp":13.08},{"date":"2025-02-25T16:00:00.000Z","stockId":551,"sp":13.14},{"date":"2025-02-24T16:00:00.000Z","stockId":551,"sp":12.69},{"date":"2025-02-23T16:00:00.000Z","stockId":551,"sp":12.6},{"date":"2025-02-20T16:00:00.000Z","stockId":551,"sp":12.76},{"date":"2025-02-19T16:00:00.000Z","stockId":551,"sp":12.82},{"date":"2025-02-18T16:00:00.000Z","stockId":551,"sp":12.2},{"date":"2025-02-17T16:00:00.000Z","stockId":551,"sp":11.85},{"date":"2025-02-16T16:00:00.000Z","stockId":551,"sp":12.2},{"date":"2025-02-13T16:00:00.000Z","stockId":551,"sp":11.82},{"date":"2025-02-12T16:00:00.000Z","stockId":551,"sp":11.92},{"date":"2025-02-11T16:00:00.000Z","stockId":551,"sp":12.17},{"date":"2025-02-10T16:00:00.000Z","stockId":551,"sp":12.12},{"date":"2025-02-09T16:00:00.000Z","stockId":551,"sp":12.12},{"date":"2025-02-06T16:00:00.000Z","stockId":551,"sp":12.14},{"date":"2025-02-05T16:00:00.000Z","stockId":551,"sp":11.96},{"date":"2025-02-04T16:00:00.000Z","stockId":551,"sp":11.66},{"date":"2025-01-26T16:00:00.000Z","stockId":551,"sp":11.68},{"date":"2025-01-23T16:00:00.000Z","stockId":551,"sp":11.85},{"date":"2025-01-22T16:00:00.000Z","stockId":551,"sp":11.81},{"date":"2025-01-21T16:00:00.000Z","stockId":551,"sp":11.9},{"date":"2025-01-20T16:00:00.000Z","stockId":551,"sp":12},{"date":"2025-01-19T16:00:00.000Z","stockId":551,"sp":11.96},{"date":"2025-01-16T16:00:00.000Z","stockId":551,"sp":11.73},{"date":"2025-01-15T16:00:00.000Z","stockId":551,"sp":11.61},{"date":"2025-01-14T16:00:00.000Z","stockId":551,"sp":11.3},{"date":"2025-01-13T16:00:00.000Z","stockId":551,"sp":11.36},{"date":"2025-01-12T16:00:00.000Z","stockId":551,"sp":10.92},{"date":"2025-01-09T16:00:00.000Z","stockId":551,"sp":10.97},{"date":"2025-01-08T16:00:00.000Z","stockId":551,"sp":11.27},{"date":"2025-01-07T16:00:00.000Z","stockId":551,"sp":11.33},{"date":"2025-01-06T16:00:00.000Z","stockId":551,"sp":11.24},{"date":"2025-01-05T16:00:00.000Z","stockId":551,"sp":11.14},{"date":"2025-01-02T16:00:00.000Z","stockId":551,"sp":11.15},{"date":"2025-01-01T16:00:00.000Z","stockId":551,"sp":11.56},{"date":"2024-12-30T16:00:00.000Z","stockId":551,"sp":11.96},{"date":"2024-12-29T16:00:00.000Z","stockId":551,"sp":12.25},{"date":"2024-12-26T16:00:00.000Z","stockId":551,"sp":12.35},{"date":"2024-12-25T16:00:00.000Z","stockId":551,"sp":12.17},{"date":"2024-12-24T16:00:00.000Z","stockId":551,"sp":12},{"date":"2024-12-23T16:00:00.000Z","stockId":551,"sp":12.17},{"date":"2024-12-22T16:00:00.000Z","stockId":551,"sp":11.95},{"date":"2024-12-19T16:00:00.000Z","stockId":551,"sp":12.39},{"date":"2024-12-18T16:00:00.000Z","stockId":551,"sp":12.28},{"date":"2024-12-17T16:00:00.000Z","stockId":551,"sp":12.2},{"date":"2024-12-16T16:00:00.000Z","stockId":551,"sp":12.16},{"date":"2024-12-15T16:00:00.000Z","stockId":551,"sp":12.49},{"date":"2024-12-12T16:00:00.000Z","stockId":551,"sp":12.72},{"date":"2024-12-11T16:00:00.000Z","stockId":551,"sp":13.02},{"date":"2024-12-10T16:00:00.000Z","stockId":551,"sp":12.98},{"date":"2024-12-09T16:00:00.000Z","stockId":551,"sp":12.86},{"date":"2024-12-08T16:00:00.000Z","stockId":551,"sp":12.76},{"date":"2024-12-05T16:00:00.000Z","stockId":551,"sp":12.97},{"date":"2024-12-04T16:00:00.000Z","stockId":551,"sp":12.85},{"date":"2024-12-03T16:00:00.000Z","stockId":551,"sp":12.66},{"date":"2024-12-02T16:00:00.000Z","stockId":551,"sp":13.1},{"date":"2024-12-01T16:00:00.000Z","stockId":551,"sp":12.98},{"date":"2024-11-28T16:00:00.000Z","stockId":551,"sp":12.85},{"date":"2024-11-27T16:00:00.000Z","stockId":551,"sp":12.6},{"date":"2024-11-26T16:00:00.000Z","stockId":551,"sp":12.29},{"date":"2024-11-25T16:00:00.000Z","stockId":551,"sp":12.16},{"date":"2024-11-24T16:00:00.000Z","stockId":551,"sp":12.17},{"date":"2024-11-21T16:00:00.000Z","stockId":551,"sp":12.25},{"date":"2024-11-20T16:00:00.000Z","stockId":551,"sp":12.9},{"date":"2024-11-19T16:00:00.000Z","stockId":551,"sp":12.44},{"date":"2024-11-18T16:00:00.000Z","stockId":551,"sp":12.35},{"date":"2024-11-17T16:00:00.000Z","stockId":551,"sp":12.08},{"date":"2024-11-14T16:00:00.000Z","stockId":551,"sp":12.25},{"date":"2024-11-13T16:00:00.000Z","stockId":551,"sp":12.82},{"date":"2024-11-12T16:00:00.000Z","stockId":551,"sp":13.21},{"date":"2024-11-11T16:00:00.000Z","stockId":551,"sp":13.4},{"date":"2024-11-10T16:00:00.000Z","stockId":551,"sp":13.92},{"date":"2024-11-07T16:00:00.000Z","stockId":551,"sp":13.45},{"date":"2024-11-06T16:00:00.000Z","stockId":551,"sp":13.6},{"date":"2024-11-05T16:00:00.000Z","stockId":551,"sp":13.47},{"date":"2024-11-04T16:00:00.000Z","stockId":551,"sp":13.2},{"date":"2024-11-03T16:00:00.000Z","stockId":551,"sp":12.9},{"date":"2024-10-31T16:00:00.000Z","stockId":551,"sp":13.03},{"date":"2024-10-30T16:00:00.000Z","stockId":551,"sp":13.8},{"date":"2024-10-29T16:00:00.000Z","stockId":551,"sp":13.59},{"date":"2024-10-28T16:00:00.000Z","stockId":551,"sp":13.44},{"date":"2024-10-27T16:00:00.000Z","stockId":551,"sp":13.6},{"date":"2024-10-24T16:00:00.000Z","stockId":551,"sp":13.37},{"date":"2024-10-23T16:00:00.000Z","stockId":551,"sp":12.78},{"date":"2024-10-22T16:00:00.000Z","stockId":551,"sp":13.09},{"date":"2024-10-21T16:00:00.000Z","stockId":551,"sp":12.9},{"date":"2024-10-20T16:00:00.000Z","stockId":551,"sp":13.96},{"date":"2024-10-17T16:00:00.000Z","stockId":551,"sp":13.63},{"date":"2024-10-16T16:00:00.000Z","stockId":551,"sp":12.39},{"date":"2024-10-15T16:00:00.000Z","stockId":551,"sp":12.51},{"date":"2024-10-14T16:00:00.000Z","stockId":551,"sp":12.31},{"date":"2024-10-13T16:00:00.000Z","stockId":551,"sp":12.1},{"date":"2024-10-10T16:00:00.000Z","stockId":551,"sp":12.37},{"date":"2024-10-09T16:00:00.000Z","stockId":551,"sp":13.08},{"date":"2024-10-08T16:00:00.000Z","stockId":551,"sp":11.9},{"date":"2024-10-07T16:00:00.000Z","stockId":551,"sp":11.48},{"date":"2024-09-29T16:00:00.000Z","stockId":551,"sp":10.44},{"date":"2024-09-26T16:00:00.000Z","stockId":551,"sp":9.49},{"date":"2024-09-25T16:00:00.000Z","stockId":551,"sp":9.19},{"date":"2024-09-24T16:00:00.000Z","stockId":551,"sp":8.99},{"date":"2024-09-23T16:00:00.000Z","stockId":551,"sp":8.86},{"date":"2024-09-22T16:00:00.000Z","stockId":551,"sp":8.61},{"date":"2024-09-19T16:00:00.000Z","stockId":551,"sp":8.61},{"date":"2024-09-18T16:00:00.000Z","stockId":551,"sp":8.61},{"date":"2024-09-17T16:00:00.000Z","stockId":551,"sp":8.48},{"date":"2024-09-12T16:00:00.000Z","stockId":551,"sp":8.41},{"date":"2024-09-11T16:00:00.000Z","stockId":551,"sp":8.49},{"date":"2024-09-10T16:00:00.000Z","stockId":551,"sp":8.44},{"date":"2024-09-09T16:00:00.000Z","stockId":551,"sp":8.57},{"date":"2024-09-08T16:00:00.000Z","stockId":551,"sp":8.55},{"date":"2024-09-05T16:00:00.000Z","stockId":551,"sp":8.59},{"date":"2024-09-04T16:00:00.000Z","stockId":551,"sp":8.82},{"date":"2024-09-03T16:00:00.000Z","stockId":551,"sp":8.77},{"date":"2024-09-02T16:00:00.000Z","stockId":551,"sp":8.95},{"date":"2024-09-01T16:00:00.000Z","stockId":551,"sp":9.05},{"date":"2024-08-29T16:00:00.000Z","stockId":551,"sp":9.13},{"date":"2024-08-28T16:00:00.000Z","stockId":551,"sp":9.07},{"date":"2024-08-27T16:00:00.000Z","stockId":551,"sp":8.85},{"date":"2024-08-26T16:00:00.000Z","stockId":551,"sp":8.89},{"date":"2024-08-25T16:00:00.000Z","stockId":551,"sp":9.1},{"date":"2024-08-22T16:00:00.000Z","stockId":551,"sp":8.94},{"date":"2024-08-21T16:00:00.000Z","stockId":551,"sp":9.01},{"date":"2024-08-20T16:00:00.000Z","stockId":551,"sp":9.17},{"date":"2024-08-19T16:00:00.000Z","stockId":551,"sp":9.21},{"date":"2024-08-18T16:00:00.000Z","stockId":551,"sp":9.48},{"date":"2024-08-15T16:00:00.000Z","stockId":551,"sp":9.49},{"date":"2024-08-14T16:00:00.000Z","stockId":551,"sp":9.61},{"date":"2024-08-13T16:00:00.000Z","stockId":551,"sp":9.63},{"date":"2024-08-12T16:00:00.000Z","stockId":551,"sp":9.58},{"date":"2024-08-11T16:00:00.000Z","stockId":551,"sp":9.57},{"date":"2024-08-08T16:00:00.000Z","stockId":551,"sp":9.45},{"date":"2024-08-07T16:00:00.000Z","stockId":551,"sp":9.48},{"date":"2024-08-06T16:00:00.000Z","stockId":551,"sp":9.46},{"date":"2024-08-05T16:00:00.000Z","stockId":551,"sp":9.46},{"date":"2024-08-04T16:00:00.000Z","stockId":551,"sp":9.26},{"date":"2024-08-01T16:00:00.000Z","stockId":551,"sp":9.31},{"date":"2024-07-31T16:00:00.000Z","stockId":551,"sp":9.4},{"date":"2024-07-30T16:00:00.000Z","stockId":551,"sp":9.39},{"date":"2024-07-29T16:00:00.000Z","stockId":551,"sp":9.21},{"date":"2024-07-28T16:00:00.000Z","stockId":551,"sp":9.12},{"date":"2024-07-25T16:00:00.000Z","stockId":551,"sp":9.03},{"date":"2024-07-24T16:00:00.000Z","stockId":551,"sp":8.84},{"date":"2024-07-23T16:00:00.000Z","stockId":551,"sp":8.69},{"date":"2024-07-22T16:00:00.000Z","stockId":551,"sp":8.86},{"date":"2024-07-21T16:00:00.000Z","stockId":551,"sp":9.01},{"date":"2024-07-18T16:00:00.000Z","stockId":551,"sp":9.03},{"date":"2024-07-17T16:00:00.000Z","stockId":551,"sp":9.08},{"date":"2024-07-16T16:00:00.000Z","stockId":551,"sp":8.91},{"date":"2024-07-15T16:00:00.000Z","stockId":551,"sp":9.02},{"date":"2024-07-14T16:00:00.000Z","stockId":551,"sp":9.1},{"date":"2024-07-11T16:00:00.000Z","stockId":551,"sp":8.8},{"date":"2024-07-10T16:00:00.000Z","stockId":551,"sp":8.81},{"date":"2024-07-09T16:00:00.000Z","stockId":551,"sp":8.52},{"date":"2024-07-08T16:00:00.000Z","stockId":551,"sp":8.68},{"date":"2024-07-07T16:00:00.000Z","stockId":551,"sp":8.5},{"date":"2024-07-04T16:00:00.000Z","stockId":551,"sp":8.58},{"date":"2024-07-03T16:00:00.000Z","stockId":551,"sp":8.57},{"date":"2024-07-02T16:00:00.000Z","stockId":551,"sp":8.87},{"date":"2024-07-01T16:00:00.000Z","stockId":551,"sp":8.97},{"date":"2024-06-30T16:00:00.000Z","stockId":551,"sp":8.89},{"date":"2024-06-27T16:00:00.000Z","stockId":551,"sp":8.73},{"date":"2024-06-26T16:00:00.000Z","stockId":551,"sp":8.59},{"sp":8.84,"stockId":551,"date":"2024-06-25T16:00:00.000Z"},{"sp":8.57,"stockId":551,"date":"2024-06-24T16:00:00.000Z"},{"sp":8.46,"stockId":551,"date":"2024-06-23T16:00:00.000Z"},{"sp":8.88,"stockId":551,"date":"2024-06-20T16:00:00.000Z"},{"sp":8.87,"stockId":551,"date":"2024-06-19T16:00:00.000Z"},{"sp":9.18,"stockId":551,"date":"2024-06-18T16:00:00.000Z"},{"sp":9.31,"stockId":551,"date":"2024-06-17T16:00:00.000Z"},{"sp":9.1,"stockId":551,"date":"2024-06-16T16:00:00.000Z"},{"sp":9.1,"stockId":551,"date":"2024-06-13T16:00:00.000Z"},{"sp":9.15,"stockId":551,"date":"2024-06-12T16:00:00.000Z"},{"sp":9.22,"stockId":551,"date":"2024-06-11T16:00:00.000Z"},{"sp":9.09,"stockId":551,"date":"2024-06-10T16:00:00.000Z"},{"sp":9.04,"stockId":551,"date":"2024-06-06T16:00:00.000Z"},{"sp":8.84,"stockId":551,"date":"2024-06-05T16:00:00.000Z"},{"sp":9.2,"stockId":551,"date":"2024-06-04T16:00:00.000Z"},{"sp":9.59,"stockId":551,"date":"2024-06-03T16:00:00.000Z"},{"sp":9.72,"stockId":551,"date":"2024-06-02T16:00:00.000Z"},{"sp":9.94,"stockId":551,"date":"2024-05-30T16:00:00.000Z"},{"sp":9.92,"stockId":551,"date":"2024-05-29T16:00:00.000Z"},{"sp":10.02,"stockId":551,"date":"2024-05-28T16:00:00.000Z"},{"sp":9.82,"stockId":551,"date":"2024-05-27T16:00:00.000Z"},{"sp":10.01,"stockId":551,"date":"2024-05-26T16:00:00.000Z"},{"sp":9.73,"stockId":551,"date":"2024-05-23T16:00:00.000Z"},{"sp":9.73,"stockId":551,"date":"2024-05-22T16:00:00.000Z"},{"sp":9.84,"stockId":551,"date":"2024-05-21T16:00:00.000Z"},{"sp":9.95,"stockId":551,"date":"2024-05-20T16:00:00.000Z"},{"sp":9.97,"stockId":551,"date":"2024-05-19T16:00:00.000Z"},{"sp":9.78,"stockId":551,"date":"2024-05-16T16:00:00.000Z"},{"sp":9.85,"stockId":551,"date":"2024-05-15T16:00:00.000Z"},{"sp":9.91,"stockId":551,"date":"2024-05-14T16:00:00.000Z"},{"sp":10.08,"stockId":551,"date":"2024-05-13T16:00:00.000Z"},{"sp":9.97,"stockId":551,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":551,"sp":9.88},{"date":"2024-05-08T16:00:00.000Z","stockId":551,"sp":9.76},{"date":"2024-05-07T16:00:00.000Z","stockId":551,"sp":9.73},{"date":"2024-05-06T16:00:00.000Z","stockId":551,"sp":9.66},{"date":"2024-05-05T16:00:00.000Z","stockId":551,"sp":9.69},{"date":"2024-04-29T16:00:00.000Z","stockId":551,"sp":9.35},{"date":"2024-04-28T16:00:00.000Z","stockId":551,"sp":9.31},{"date":"2024-04-25T16:00:00.000Z","stockId":551,"sp":9.1},{"date":"2024-04-24T16:00:00.000Z","stockId":551,"sp":9.04},{"date":"2024-04-23T16:00:00.000Z","stockId":551,"sp":9.13},{"date":"2024-04-22T16:00:00.000Z","stockId":551,"sp":8.88},{"date":"2024-04-21T16:00:00.000Z","stockId":551,"sp":8.95},{"date":"2024-04-18T16:00:00.000Z","stockId":551,"sp":9.01},{"date":"2024-04-17T16:00:00.000Z","stockId":551,"sp":9.01},{"date":"2024-04-16T16:00:00.000Z","stockId":551,"sp":8.96},{"date":"2024-04-15T16:00:00.000Z","stockId":551,"sp":8.47},{"date":"2024-04-14T16:00:00.000Z","stockId":551,"sp":8.55},{"date":"2024-04-11T16:00:00.000Z","stockId":551,"sp":8.79},{"date":"2024-04-10T16:00:00.000Z","stockId":551,"sp":8.37},{"date":"2024-04-09T16:00:00.000Z","stockId":551,"sp":8.35},{"date":"2024-04-08T16:00:00.000Z","stockId":551,"sp":8.56},{"date":"2024-04-07T16:00:00.000Z","stockId":551,"sp":8.75},{"date":"2024-04-02T16:00:00.000Z","stockId":551,"sp":8.92},{"date":"2024-04-01T16:00:00.000Z","stockId":551,"sp":9.15},{"date":"2024-03-31T16:00:00.000Z","stockId":551,"sp":8.97},{"date":"2024-03-28T16:00:00.000Z","stockId":551,"sp":8.82},{"date":"2024-03-27T16:00:00.000Z","stockId":551,"sp":8.6},{"date":"2024-03-26T16:00:00.000Z","stockId":551,"sp":8.44},{"date":"2024-03-25T16:00:00.000Z","stockId":551,"sp":8.76},{"date":"2024-03-24T16:00:00.000Z","stockId":551,"sp":8.71},{"date":"2024-03-21T16:00:00.000Z","stockId":551,"sp":8.98},{"date":"2024-03-20T16:00:00.000Z","stockId":551,"sp":9.03},{"date":"2024-03-19T16:00:00.000Z","stockId":551,"sp":8.99},{"date":"2024-03-18T16:00:00.000Z","stockId":551,"sp":8.87},{"date":"2024-03-17T16:00:00.000Z","stockId":551,"sp":8.95},{"date":"2024-03-14T16:00:00.000Z","stockId":551,"sp":8.75},{"date":"2024-03-13T16:00:00.000Z","stockId":551,"sp":8.64},{"date":"2024-03-12T16:00:00.000Z","stockId":551,"sp":8.71},{"date":"2024-03-11T16:00:00.000Z","stockId":551,"sp":8.8},{"date":"2024-03-10T16:00:00.000Z","stockId":551,"sp":8.84},{"date":"2024-03-07T16:00:00.000Z","stockId":551,"sp":9.16},{"date":"2024-03-06T16:00:00.000Z","stockId":551,"sp":9.2},{"date":"2024-03-05T16:00:00.000Z","stockId":551,"sp":8.36},{"date":"2024-03-04T16:00:00.000Z","stockId":551,"sp":8.17},{"date":"2024-03-03T16:00:00.000Z","stockId":551,"sp":8.36},{"date":"2024-02-29T16:00:00.000Z","stockId":551,"sp":8.46},{"date":"2024-02-28T16:00:00.000Z","stockId":551,"sp":8.32},{"date":"2024-02-27T16:00:00.000Z","stockId":551,"sp":7.96},{"date":"2024-02-26T16:00:00.000Z","stockId":551,"sp":8.44},{"date":"2024-02-25T16:00:00.000Z","stockId":551,"sp":8.27},{"date":"2024-02-22T16:00:00.000Z","stockId":551,"sp":8.07},{"date":"2024-02-21T16:00:00.000Z","stockId":551,"sp":7.86},{"date":"2024-02-20T16:00:00.000Z","stockId":551,"sp":7.76},{"date":"2024-02-19T16:00:00.000Z","stockId":551,"sp":7.7},{"date":"2024-02-18T16:00:00.000Z","stockId":551,"sp":7.57},{"date":"2024-02-07T16:00:00.000Z","stockId":551,"sp":7.3},{"date":"2024-02-06T16:00:00.000Z","stockId":551,"sp":6.66},{"date":"2024-02-05T16:00:00.000Z","stockId":551,"sp":6.99},{"date":"2024-02-04T16:00:00.000Z","stockId":551,"sp":7.02},{"date":"2024-02-01T16:00:00.000Z","stockId":551,"sp":7.79},{"date":"2024-01-31T16:00:00.000Z","stockId":551,"sp":8.19},{"date":"2024-01-30T16:00:00.000Z","stockId":551,"sp":8.46},{"date":"2024-01-29T16:00:00.000Z","stockId":551,"sp":8.83},{"date":"2024-01-28T16:00:00.000Z","stockId":551,"sp":9.08},{"date":"2024-01-25T16:00:00.000Z","stockId":551,"sp":9.26},{"date":"2024-01-24T16:00:00.000Z","stockId":551,"sp":9.22},{"date":"2024-01-23T16:00:00.000Z","stockId":551,"sp":8.9},{"date":"2024-01-22T16:00:00.000Z","stockId":551,"sp":8.76},{"date":"2024-01-21T16:00:00.000Z","stockId":551,"sp":8.86},{"date":"2024-01-18T16:00:00.000Z","stockId":551,"sp":9.46},{"date":"2024-01-17T16:00:00.000Z","stockId":551,"sp":9.7},{"date":"2024-01-16T16:00:00.000Z","stockId":551,"sp":9.85},{"date":"2024-01-15T16:00:00.000Z","stockId":551,"sp":10.09},{"date":"2024-01-14T16:00:00.000Z","stockId":551,"sp":10.27},{"date":"2024-01-11T16:00:00.000Z","stockId":551,"sp":10.34},{"date":"2024-01-10T16:00:00.000Z","stockId":551,"sp":10.39},{"date":"2024-01-09T16:00:00.000Z","stockId":551,"sp":10.24},{"date":"2024-01-08T16:00:00.000Z","stockId":551,"sp":10.33},{"date":"2024-01-07T16:00:00.000Z","stockId":551,"sp":10.17},{"date":"2024-01-04T16:00:00.000Z","stockId":551,"sp":10.4},{"date":"2024-01-03T16:00:00.000Z","stockId":551,"sp":10.67},{"date":"2024-01-02T16:00:00.000Z","stockId":551,"sp":10.65},{"date":"2024-01-01T16:00:00.000Z","stockId":551,"sp":10.68},{"date":"2023-12-28T16:00:00.000Z","stockId":551,"sp":10.47},{"date":"2023-12-27T16:00:00.000Z","stockId":551,"sp":10.36},{"date":"2023-12-26T16:00:00.000Z","stockId":551,"sp":10.26},{"date":"2023-12-25T16:00:00.000Z","stockId":551,"sp":10.09},{"date":"2023-12-24T16:00:00.000Z","stockId":551,"sp":10.26},{"date":"2023-12-21T16:00:00.000Z","stockId":551,"sp":10.3},{"date":"2023-12-20T16:00:00.000Z","stockId":551,"sp":10.47},{"date":"2023-12-19T16:00:00.000Z","stockId":551,"sp":10.33},{"date":"2023-12-18T16:00:00.000Z","stockId":551,"sp":10.42},{"date":"2023-12-17T16:00:00.000Z","stockId":551,"sp":10.34},{"date":"2023-12-14T16:00:00.000Z","stockId":551,"sp":10.45},{"date":"2023-12-13T16:00:00.000Z","stockId":551,"sp":10.5},{"date":"2023-12-12T16:00:00.000Z","stockId":551,"sp":10.56},{"date":"2023-12-11T16:00:00.000Z","stockId":551,"sp":10.45},{"date":"2023-12-10T16:00:00.000Z","stockId":551,"sp":10.45},{"date":"2023-12-07T16:00:00.000Z","stockId":551,"sp":10.24},{"date":"2023-12-06T16:00:00.000Z","stockId":551,"sp":10.47},{"date":"2023-12-05T16:00:00.000Z","stockId":551,"sp":10.5},{"date":"2023-12-04T16:00:00.000Z","stockId":551,"sp":10.5},{"date":"2023-12-03T16:00:00.000Z","stockId":551,"sp":10.6},{"date":"2023-11-30T16:00:00.000Z","stockId":551,"sp":10.57},{"date":"2023-11-29T16:00:00.000Z","stockId":551,"sp":10.58},{"date":"2023-11-28T16:00:00.000Z","stockId":551,"sp":10.8},{"date":"2023-11-27T16:00:00.000Z","stockId":551,"sp":10.76},{"date":"2023-11-26T16:00:00.000Z","stockId":551,"sp":10.69},{"date":"2023-11-23T16:00:00.000Z","stockId":551,"sp":10.58},{"date":"2023-11-22T16:00:00.000Z","stockId":551,"sp":10.73},{"date":"2023-11-21T16:00:00.000Z","stockId":551,"sp":10.62},{"date":"2023-11-20T16:00:00.000Z","stockId":551,"sp":10.64},{"date":"2023-11-19T16:00:00.000Z","stockId":551,"sp":10.52},{"date":"2023-11-16T16:00:00.000Z","stockId":551,"sp":10.29},{"date":"2023-11-15T16:00:00.000Z","stockId":551,"sp":10.23},{"date":"2023-11-14T16:00:00.000Z","stockId":551,"sp":10.24},{"date":"2023-11-13T16:00:00.000Z","stockId":551,"sp":10.27},{"date":"2023-11-12T16:00:00.000Z","stockId":551,"sp":10.26},{"date":"2023-11-09T16:00:00.000Z","stockId":551,"sp":10.2},{"date":"2023-11-08T16:00:00.000Z","stockId":551,"sp":10.35},{"date":"2023-11-07T16:00:00.000Z","stockId":551,"sp":10.23},{"date":"2023-11-06T16:00:00.000Z","stockId":551,"sp":10.02},{"date":"2023-11-05T16:00:00.000Z","stockId":551,"sp":9.93},{"date":"2023-11-02T16:00:00.000Z","stockId":551,"sp":9.89},{"date":"2023-11-01T16:00:00.000Z","stockId":551,"sp":9.83},{"date":"2023-10-31T16:00:00.000Z","stockId":551,"sp":9.9},{"date":"2023-10-30T16:00:00.000Z","stockId":551,"sp":9.76},{"date":"2023-10-29T16:00:00.000Z","stockId":551,"sp":9.83},{"date":"2023-10-26T16:00:00.000Z","stockId":551,"sp":9.58},{"date":"2023-10-25T16:00:00.000Z","stockId":551,"sp":9.46},{"date":"2023-10-24T16:00:00.000Z","stockId":551,"sp":9.44},{"date":"2023-10-23T16:00:00.000Z","stockId":551,"sp":9.16},{"date":"2023-10-22T16:00:00.000Z","stockId":551,"sp":8.95},{"date":"2023-10-19T16:00:00.000Z","stockId":551,"sp":9.29},{"date":"2023-10-18T16:00:00.000Z","stockId":551,"sp":9.25},{"date":"2023-10-17T16:00:00.000Z","stockId":551,"sp":9.32},{"date":"2023-10-16T16:00:00.000Z","stockId":551,"sp":9.52},{"date":"2023-10-15T16:00:00.000Z","stockId":551,"sp":9.56},{"date":"2023-10-12T16:00:00.000Z","stockId":551,"sp":9.65},{"date":"2023-10-11T16:00:00.000Z","stockId":551,"sp":9.78},{"date":"2023-10-10T16:00:00.000Z","stockId":551,"sp":9.74},{"date":"2023-10-09T16:00:00.000Z","stockId":551,"sp":9.8},{"date":"2023-10-08T16:00:00.000Z","stockId":551,"sp":9.81},{"date":"2023-09-27T16:00:00.000Z","stockId":551,"sp":9.79},{"date":"2023-09-26T16:00:00.000Z","stockId":551,"sp":9.75},{"date":"2023-09-25T16:00:00.000Z","stockId":551,"sp":9.66},{"date":"2023-09-24T16:00:00.000Z","stockId":551,"sp":9.62},{"date":"2023-09-21T16:00:00.000Z","stockId":551,"sp":9.69},{"date":"2023-09-20T16:00:00.000Z","stockId":551,"sp":9.38},{"date":"2023-09-19T16:00:00.000Z","stockId":551,"sp":9.5},{"date":"2023-09-18T16:00:00.000Z","stockId":551,"sp":9.49},{"date":"2023-09-17T16:00:00.000Z","stockId":551,"sp":9.69},{"date":"2023-09-14T16:00:00.000Z","stockId":551,"sp":9.54},{"date":"2023-09-13T16:00:00.000Z","stockId":551,"sp":9.56},{"date":"2023-09-12T16:00:00.000Z","stockId":551,"sp":9.7},{"date":"2023-09-11T16:00:00.000Z","stockId":551,"sp":10.04},{"date":"2023-09-10T16:00:00.000Z","stockId":551,"sp":9.77},{"date":"2023-09-07T16:00:00.000Z","stockId":551,"sp":9.64},{"date":"2023-09-06T16:00:00.000Z","stockId":551,"sp":9.68},{"date":"2023-09-05T16:00:00.000Z","stockId":551,"sp":9.92},{"date":"2023-09-04T16:00:00.000Z","stockId":551,"sp":9.94},{"date":"2023-09-03T16:00:00.000Z","stockId":551,"sp":9.83},{"date":"2023-08-31T16:00:00.000Z","stockId":551,"sp":9.62},{"date":"2023-08-30T16:00:00.000Z","stockId":551,"sp":9.68},{"date":"2023-08-29T16:00:00.000Z","stockId":551,"sp":9.85},{"date":"2023-08-28T16:00:00.000Z","stockId":551,"sp":9.86},{"date":"2023-08-27T16:00:00.000Z","stockId":551,"sp":9.59},{"date":"2023-08-24T16:00:00.000Z","stockId":551,"sp":9.44},{"date":"2023-08-23T16:00:00.000Z","stockId":551,"sp":9.49},{"date":"2023-08-22T16:00:00.000Z","stockId":551,"sp":9.6},{"date":"2023-08-21T16:00:00.000Z","stockId":551,"sp":9.69},{"date":"2023-08-20T16:00:00.000Z","stockId":551,"sp":9.59},{"date":"2023-08-17T16:00:00.000Z","stockId":551,"sp":9.64},{"date":"2023-08-16T16:00:00.000Z","stockId":551,"sp":9.77},{"date":"2023-08-15T16:00:00.000Z","stockId":551,"sp":9.57},{"date":"2023-08-14T16:00:00.000Z","stockId":551,"sp":9.65},{"date":"2023-08-13T16:00:00.000Z","stockId":551,"sp":9.77},{"date":"2023-08-10T16:00:00.000Z","stockId":551,"sp":9.79},{"date":"2023-08-09T16:00:00.000Z","stockId":551,"sp":9.89},{"date":"2023-08-08T16:00:00.000Z","stockId":551,"sp":9.95},{"date":"2023-08-07T16:00:00.000Z","stockId":551,"sp":10.03},{"date":"2023-08-06T16:00:00.000Z","stockId":551,"sp":10.08},{"date":"2023-08-03T16:00:00.000Z","stockId":551,"sp":10.25},{"date":"2023-08-02T16:00:00.000Z","stockId":551,"sp":10.13},{"date":"2023-08-01T16:00:00.000Z","stockId":551,"sp":10.29},{"date":"2023-07-31T16:00:00.000Z","stockId":551,"sp":10.27},{"date":"2023-07-30T16:00:00.000Z","stockId":551,"sp":10.7},{"date":"2023-07-27T16:00:00.000Z","stockId":551,"sp":10.44},{"date":"2023-07-26T16:00:00.000Z","stockId":551,"sp":10.54},{"date":"2023-07-25T16:00:00.000Z","stockId":551,"sp":10.54},{"date":"2023-07-24T16:00:00.000Z","stockId":551,"sp":10.67},{"date":"2023-07-23T16:00:00.000Z","stockId":551,"sp":10.57},{"date":"2023-07-20T16:00:00.000Z","stockId":551,"sp":10.48},{"date":"2023-07-19T16:00:00.000Z","stockId":551,"sp":10.64},{"date":"2023-07-18T16:00:00.000Z","stockId":551,"sp":10.74},{"date":"2023-07-17T16:00:00.000Z","stockId":551,"sp":10.88},{"date":"2023-07-16T16:00:00.000Z","stockId":551,"sp":10.81},{"date":"2023-07-13T16:00:00.000Z","stockId":551,"sp":10.7}],"dateFlag":"day"}