window.pageData = {"stock":{"_id":2051,"stockCode":"002051","exchange":"sz","market":"a","stockType":"company","followedNum":632,"ipoDate":"2006-06-18T16:00:00.000Z","areaCode":"cn","blackenedNum":5,"provinceCode":1,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2051,"establishDate":"2001-05-21T16:00:00.000Z","memoNum":11,"listingStatus":"normally_listed","currency":"CNY","name":"中工国际","convertibleBondFlag":0,"operatingDataFlag":1,"financingFlag":1,"pinyin":"zggj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"国务院国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-14T16:00:00.000Z"],"lastExpectedDate":"2026-08-14T16:00:00.000Z","lastUpdated":"2026-07-23T19:09:03.085Z"}],"province":{"shortName":"北京"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000620403,"stockCode":"620403","name":"国际工程承包","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":620403,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":11.857212605123973},"pb":{"mcw":0.9008472696780563},"ps_ttm":{"mcw":0.5535429608911923},"dyr":{"mcw":0.03885179595932283}},"staticDividendYieldRatio":0.03885186234588744},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000302,"stockCode":"C0302","exchange":"sz","stockType":"industry","source":"cni","tickerId":302,"name":"工业服务"},{"_id":2000000030201,"stockCode":"C030201","exchange":"sz","stockType":"industry","source":"cni","tickerId":30201,"name":"建筑与工程"}],"sw":[{"_id":2010000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw","tickerId":620000,"source":"sw"},{"_id":2010000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw","tickerId":620400,"source":"sw"},{"_id":2010000620403,"stockCode":"620403","name":"国际工程承包","stockType":"industry","exchange":"sw","tickerId":620403,"source":"sw"}],"sw_2021":[{"_id":2020000620000,"stockCode":"620000","name":"建筑装饰","stockType":"industry","exchange":"sw_2021","tickerId":620000,"source":"sw_2021"},{"_id":2020000620400,"stockCode":"620400","name":"专业工程","stockType":"industry","exchange":"sw_2021","tickerId":620400,"source":"sw_2021"},{"_id":2020000620403,"stockCode":"620403","name":"国际工程","stockType":"industry","exchange":"sw_2021","tickerId":620403,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399995,"stockCode":"399995","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399995,"name":"基建工程","weighting":0.00919},{"_id":1000000930608,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930608","tickerId":930608,"source":"csi","name":"中证基建","weighting":0.00801},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0009},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0008},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0007},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00057},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0003},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00025},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.camce.com.cn","companyName":"中工国际工程股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[{"stockId":2051,"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","netProfit":131069090.59,"totalAssets":25460138072.73,"shareholdersEquity":11511718097.36,"earningsPerShare":0.11,"returnOnEquity":0.011386,"returnOnWeightedEquity":0.0113,"netAssetPerShare":9.39,"currency":"CNY"}],"hotMetrics":{"tr_dri":{"stockId":2051,"type":"tr_dri","cagr_p_r_fs":0.052131406856289475,"cagr_p_r_fys":-0.08499704070313752,"cagr_p_r_y1":-0.0590615826731814,"cagr_p_r_y3":-0.08800998077703559,"cagr_p_r_y5":0.05676309301945537,"p_r_fs":1.7767418173291722,"cagr_p_r_d30":-0.391116886219916,"cagr_p_r_d60":-0.2918876415680426,"cagr_p_r_d90":-0.22074395860821205,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2006-06-18T16:00:00.000Z","cagr_p_r_y10":-0.05729539835748376,"cagr_p_r_d14":-0.0804469273743017,"cagr_p_r_d7":-0.017899761336515496,"cagr_p_r_y20":0.05747337281258358},"shnc":{"stockId":2051,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":41809,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":41809,"shnc_q2":-0.1530124387180422,"shnc_q3":-0.23019277862679752,"shnc_y1":-0.19939872084562063,"shnc_y2":-0.27394762434009445,"shnc_d90":-0.039028202358241205,"shnc_q1":-0.039028202358241205},"ple":{"stockId":2051,"type":"ple","pc":1,"ps":3382700,"ps_mc":28922085.000000004,"ps_sc_r":0.0028,"ps_shbt10sh_r":0.004102444585855281,"last_data_date":"2026-07-16T16:00:00.000Z"},"mtasl":{"stockId":2051,"type":"mtasl","last_data_date":"2026-07-22T16:00:00.000Z","spc":0.0227,"mtaslb":391578695,"mtaslb_mc_r":0.03734363376952469,"mtaslb_fbc":-7183219,"mtaslb_fb":388961540,"mtaslb_smc":-10400,"mtaslb_sb":2617155,"fb_mc_rc_d1":-0.0006850410991391944,"fb_mc_rc_d5":-0.001556446602899817,"fb_mc_rc_d20":-0.00733857099545856,"fb_mc_rc_d60":-0.0035231097900427066,"fb_mc_rc_d120":0.005705372602552309,"sb_mc_rc_d1":-0.0000024649338968117075,"sb_mc_rc_d5":-0.000008563550017544462,"sb_mc_rc_d20":-0.00005079595955458322,"sb_mc_rc_d60":-0.00002340202772873169,"sb_mc_rc_d120":-0.00011337144503611825,"npa_o_f_d1":-7183219,"npa_o_f_d120":93132247,"npa_o_f_d20":-84444767,"npa_o_f_d5":-16345508,"npa_o_f_d60":-20749852,"fb_mc_rc_d240":0.003529875864651562,"npa_o_f_d240":71450573},"mm_ha":{"stockId":2051,"type":"mm_ha","mm_sh":6088061,"mm_sha":68916851,"mm_sh_cap_r":0.004964124105365332,"spc":-0.0559,"mm_shc_v_r":-0.7100129081521344,"mm_sh_nba_d1":-32352087.486302815,"mm_sh_nba_d5":-32352087.486302815,"mm_sh_nba_d20":-32352087.486302815,"mm_sh_nba_d60":-32352087.486302815,"mm_sh_nba_d120":-3726717.4250267297,"mm_sh_nba_d240":-43139422.86728086,"mm_sh_cap_rc_d1":-0.0031562563286834638,"mm_sh_cap_rc_d5":-0.0031562563286834638,"mm_sh_cap_rc_d20":-0.0031562563286834638,"mm_sh_cap_rc_d60":-0.0031562563286834638,"mm_sh_cap_rc_d120":-0.0004664409660115453,"mm_sh_nbv_d1":-3905355,"mm_sh_nbv_d5":-3905355,"mm_sh_nbv_d20":-3905355,"mm_sh_nbv_d60":-3905355,"mm_sh_nbv_d120":-577145,"mm_sh_nbv_d240":-5339024,"mm_sh_nbp_d1":-3655555.1967038023,"mm_sh_nbp_d5":-1062787.0529083207,"mm_sh_nbp_d20":-1062787.0529083207,"mm_sh_nbp_d60":-1062787.0529083207,"mm_sh_nbp_d120":1808499.103616112,"mm_sh_nbp_d240":-4144738.137879869,"mm_sh_nbpr_d1":-0.11299286941689579,"mm_sh_nbpr_d5":-0.025581035344371734,"mm_sh_nbpr_d20":-0.025581035344371734,"mm_sh_nbpr_d60":-0.025581035344371734,"mm_sh_nbpr_d120":0.11734480890579316,"mm_sh_nbpr_d240":-0.03401709857024162,"mm_sh_cap_rc_d240":-0.004314928678440988,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.005226704311374849,"mm_shc_v_r_d20":-0.03550064540760672,"mm_shc_v_r_d240":-0.0045727956949326715,"mm_shc_v_r_d5":-0.14200258163042687,"mm_shc_v_r_d60":-0.011833548469202239,"mm_sh_cap_rc_q1":-0.00816318546478582,"mm_sh_cap_rc_q2":-0.016015755880716832,"mm_sh_cap_rc_q3":-0.0007418054093040558,"mm_sh_cap_rc_q4":-0.003926180023078298,"mm_sh_nba_q1":-112019632.40260442,"mm_sh_nba_q2":-198506556.5117262,"mm_sh_nba_q3":-29238986.292741388,"mm_sh_nba_q4":-61591073.7790442,"mm_sh_nbv_q1":-10011428,"mm_sh_nbv_q2":-19641914,"mm_sh_nbv_q3":-909759,"mm_sh_nbv_q4":-4815114}},"priceMetrics":{"pe_ttm":38.649869895565985,"d_pe_ttm":52.4053434293196,"pb":0.8783271052346643,"pb_wo_gw":0.896032917054048,"dyr":0.01339058167142582,"mc":10093956283.35,"mc_om":10093956283.35,"sp":8.23,"spc":-0.0374,"ta":210798603,"to_r":0.020709028901525074,"cmc":10093370143,"ecmc":3781552011.4300003,"ecmc_psh":90448,"shn":41809},"differentMarketStocks":[],"staticDividendYieldRatio":0.01339058167142582},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2051,"sp":8.23},{"stockId":2051,"date":"2026-07-22T16:00:00.000Z","sp":8.55},{"date":"2026-07-21T16:00:00.000Z","stockId":2051,"sp":8.36},{"stockId":2051,"date":"2026-07-20T16:00:00.000Z","sp":8.48},{"date":"2026-07-19T16:00:00.000Z","stockId":2051,"sp":8.44},{"date":"2026-07-16T16:00:00.000Z","stockId":2051,"sp":8.38},{"date":"2026-07-15T16:00:00.000Z","stockId":2051,"sp":8.46},{"stockId":2051,"date":"2026-07-14T16:00:00.000Z","sp":8.49},{"stockId":2051,"date":"2026-07-13T16:00:00.000Z","sp":8.43},{"stockId":2051,"date":"2026-07-12T16:00:00.000Z","sp":8.33},{"date":"2026-07-09T16:00:00.000Z","stockId":2051,"sp":8.95},{"stockId":2051,"date":"2026-07-08T16:00:00.000Z","sp":8.93},{"stockId":2051,"date":"2026-07-07T16:00:00.000Z","sp":9},{"date":"2026-07-06T16:00:00.000Z","stockId":2051,"sp":9.95},{"date":"2026-07-05T16:00:00.000Z","stockId":2051,"sp":9.7},{"stockId":2051,"date":"2026-07-02T16:00:00.000Z","sp":10.52},{"date":"2026-07-01T16:00:00.000Z","stockId":2051,"sp":11.13},{"date":"2026-06-30T16:00:00.000Z","stockId":2051,"sp":11.6},{"date":"2026-06-29T16:00:00.000Z","stockId":2051,"sp":11.32},{"date":"2026-06-28T16:00:00.000Z","stockId":2051,"sp":11.99},{"stockId":2051,"date":"2026-06-25T16:00:00.000Z","sp":12.81},{"stockId":2051,"date":"2026-06-24T16:00:00.000Z","sp":13.55},{"stockId":2051,"date":"2026-06-23T16:00:00.000Z","sp":13.63},{"date":"2026-06-22T16:00:00.000Z","stockId":2051,"sp":12.39},{"date":"2026-06-21T16:00:00.000Z","stockId":2051,"sp":13.23},{"stockId":2051,"date":"2026-06-17T16:00:00.000Z","sp":12.25},{"stockId":2051,"date":"2026-06-16T16:00:00.000Z","sp":12.5},{"stockId":2051,"date":"2026-06-15T16:00:00.000Z","sp":12.77},{"stockId":2051,"date":"2026-06-14T16:00:00.000Z","sp":11.62},{"stockId":2051,"date":"2026-06-11T16:00:00.000Z","sp":10.56},{"date":"2026-06-10T16:00:00.000Z","stockId":2051,"sp":11.7},{"stockId":2051,"date":"2026-06-09T16:00:00.000Z","sp":12.03},{"date":"2026-06-08T16:00:00.000Z","stockId":2051,"sp":12.23},{"stockId":2051,"date":"2026-06-07T16:00:00.000Z","sp":11.12},{"date":"2026-06-04T16:00:00.000Z","stockId":2051,"sp":11.77},{"date":"2026-06-03T16:00:00.000Z","stockId":2051,"sp":12.02},{"stockId":2051,"date":"2026-06-02T16:00:00.000Z","sp":10.93},{"stockId":2051,"date":"2026-06-01T16:00:00.000Z","sp":10.85},{"stockId":2051,"date":"2026-05-31T16:00:00.000Z","sp":11.07},{"stockId":2051,"date":"2026-05-28T16:00:00.000Z","sp":11.01},{"date":"2026-05-27T16:00:00.000Z","stockId":2051,"sp":10.33},{"stockId":2051,"date":"2026-05-26T16:00:00.000Z","sp":11.09},{"stockId":2051,"date":"2026-05-25T16:00:00.000Z","sp":11.43},{"stockId":2051,"date":"2026-05-24T16:00:00.000Z","sp":11.72},{"stockId":2051,"date":"2026-05-21T16:00:00.000Z","sp":10.65},{"date":"2026-05-20T16:00:00.000Z","stockId":2051,"sp":10.73},{"date":"2026-05-19T16:00:00.000Z","stockId":2051,"sp":11.31},{"stockId":2051,"date":"2026-05-18T16:00:00.000Z","sp":10.58},{"date":"2026-05-17T16:00:00.000Z","stockId":2051,"sp":10.47},{"date":"2026-05-14T16:00:00.000Z","stockId":2051,"sp":10.57},{"date":"2026-05-13T16:00:00.000Z","stockId":2051,"sp":10.85},{"stockId":2051,"date":"2026-05-12T16:00:00.000Z","sp":11.04},{"stockId":2051,"date":"2026-05-11T16:00:00.000Z","sp":11.25},{"stockId":2051,"date":"2026-05-10T16:00:00.000Z","sp":11.73},{"date":"2026-05-07T16:00:00.000Z","stockId":2051,"sp":11.87},{"stockId":2051,"date":"2026-05-06T16:00:00.000Z","sp":11.68},{"stockId":2051,"date":"2026-05-05T16:00:00.000Z","sp":10.62},{"date":"2026-04-29T16:00:00.000Z","stockId":2051,"sp":10.12},{"date":"2026-04-28T16:00:00.000Z","stockId":2051,"sp":10.11},{"stockId":2051,"date":"2026-04-27T16:00:00.000Z","sp":9.95},{"stockId":2051,"date":"2026-04-26T16:00:00.000Z","sp":10.22},{"date":"2026-04-23T16:00:00.000Z","stockId":2051,"sp":10.65},{"stockId":2051,"date":"2026-04-22T16:00:00.000Z","sp":10.81},{"stockId":2051,"date":"2026-04-21T16:00:00.000Z","sp":11.54},{"stockId":2051,"date":"2026-04-20T16:00:00.000Z","sp":11.88},{"stockId":2051,"date":"2026-04-19T16:00:00.000Z","sp":11.97},{"stockId":2051,"date":"2026-04-16T16:00:00.000Z","sp":11.52},{"date":"2026-04-15T16:00:00.000Z","stockId":2051,"sp":11.59},{"date":"2026-04-14T16:00:00.000Z","stockId":2051,"sp":11.9},{"stockId":2051,"date":"2026-04-13T16:00:00.000Z","sp":10.82},{"stockId":2051,"date":"2026-04-12T16:00:00.000Z","sp":9.84},{"stockId":2051,"date":"2026-04-09T16:00:00.000Z","sp":10.73},{"date":"2026-04-08T16:00:00.000Z","stockId":2051,"sp":11.5},{"stockId":2051,"date":"2026-04-07T16:00:00.000Z","sp":11.53},{"stockId":2051,"date":"2026-04-06T16:00:00.000Z","sp":10.48},{"date":"2026-04-02T16:00:00.000Z","stockId":2051,"sp":9.53},{"stockId":2051,"date":"2026-04-01T16:00:00.000Z","sp":9.91},{"date":"2026-03-31T16:00:00.000Z","stockId":2051,"sp":9.01},{"date":"2026-03-30T16:00:00.000Z","stockId":2051,"sp":8.96},{"stockId":2051,"date":"2026-03-29T16:00:00.000Z","sp":8.76},{"stockId":2051,"date":"2026-03-26T16:00:00.000Z","sp":8.64},{"date":"2026-03-25T16:00:00.000Z","stockId":2051,"sp":8.71},{"date":"2026-03-24T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2026-03-23T16:00:00.000Z","stockId":2051,"sp":8.68},{"stockId":2051,"date":"2026-03-22T16:00:00.000Z","sp":8.07},{"stockId":2051,"date":"2026-03-19T16:00:00.000Z","sp":8.34},{"date":"2026-03-18T16:00:00.000Z","stockId":2051,"sp":8.37},{"date":"2026-03-17T16:00:00.000Z","stockId":2051,"sp":8.66},{"date":"2026-03-16T16:00:00.000Z","stockId":2051,"sp":8.88},{"date":"2026-03-15T16:00:00.000Z","stockId":2051,"sp":9.01},{"stockId":2051,"date":"2026-03-12T16:00:00.000Z","sp":9.2},{"date":"2026-03-11T16:00:00.000Z","stockId":2051,"sp":9.14},{"date":"2026-03-10T16:00:00.000Z","stockId":2051,"sp":9.1},{"date":"2026-03-09T16:00:00.000Z","stockId":2051,"sp":9.08},{"stockId":2051,"date":"2026-03-08T16:00:00.000Z","sp":9.2},{"stockId":2051,"date":"2026-03-05T16:00:00.000Z","sp":9.09},{"date":"2026-03-04T16:00:00.000Z","stockId":2051,"sp":9},{"stockId":2051,"date":"2026-03-03T16:00:00.000Z","sp":8.96},{"stockId":2051,"date":"2026-03-02T16:00:00.000Z","sp":8.88},{"date":"2026-03-01T16:00:00.000Z","stockId":2051,"sp":8.85},{"date":"2026-02-26T16:00:00.000Z","stockId":2051,"sp":8.88},{"date":"2026-02-25T16:00:00.000Z","stockId":2051,"sp":8.7},{"stockId":2051,"date":"2026-02-24T16:00:00.000Z","sp":8.72},{"stockId":2051,"date":"2026-02-23T16:00:00.000Z","sp":8.61},{"date":"2026-02-12T16:00:00.000Z","stockId":2051,"sp":8.43},{"stockId":2051,"date":"2026-02-11T16:00:00.000Z","sp":8.5},{"stockId":2051,"date":"2026-02-10T16:00:00.000Z","sp":8.52},{"date":"2026-02-09T16:00:00.000Z","stockId":2051,"sp":8.51},{"stockId":2051,"date":"2026-02-08T16:00:00.000Z","sp":8.64},{"stockId":2051,"date":"2026-02-05T16:00:00.000Z","sp":8.55},{"stockId":2051,"date":"2026-02-04T16:00:00.000Z","sp":8.77},{"date":"2026-02-03T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2026-02-02T16:00:00.000Z","stockId":2051,"sp":8.7},{"date":"2026-02-01T16:00:00.000Z","stockId":2051,"sp":8.53},{"stockId":2051,"date":"2026-01-29T16:00:00.000Z","sp":8.79},{"stockId":2051,"date":"2026-01-28T16:00:00.000Z","sp":8.8},{"stockId":2051,"date":"2026-01-27T16:00:00.000Z","sp":8.79},{"stockId":2051,"date":"2026-01-26T16:00:00.000Z","sp":8.7},{"stockId":2051,"date":"2026-01-25T16:00:00.000Z","sp":8.88},{"stockId":2051,"date":"2026-01-22T16:00:00.000Z","sp":8.93},{"stockId":2051,"date":"2026-01-21T16:00:00.000Z","sp":8.84},{"date":"2026-01-20T16:00:00.000Z","stockId":2051,"sp":8.69},{"date":"2026-01-19T16:00:00.000Z","stockId":2051,"sp":8.66},{"stockId":2051,"date":"2026-01-18T16:00:00.000Z","sp":8.64},{"date":"2026-01-15T16:00:00.000Z","stockId":2051,"sp":8.55},{"stockId":2051,"date":"2026-01-14T16:00:00.000Z","sp":8.54},{"stockId":2051,"date":"2026-01-13T16:00:00.000Z","sp":8.58},{"stockId":2051,"date":"2026-01-12T16:00:00.000Z","sp":8.68},{"stockId":2051,"date":"2026-01-11T16:00:00.000Z","sp":8.81},{"date":"2026-01-08T16:00:00.000Z","stockId":2051,"sp":8.83},{"date":"2026-01-07T16:00:00.000Z","stockId":2051,"sp":8.91},{"date":"2026-01-06T16:00:00.000Z","stockId":2051,"sp":8.68},{"date":"2026-01-05T16:00:00.000Z","stockId":2051,"sp":8.88},{"date":"2026-01-04T16:00:00.000Z","stockId":2051,"sp":8.68},{"date":"2025-12-30T16:00:00.000Z","stockId":2051,"sp":9.07},{"date":"2025-12-29T16:00:00.000Z","stockId":2051,"sp":9.03},{"date":"2025-12-28T16:00:00.000Z","stockId":2051,"sp":9.22},{"date":"2025-12-25T16:00:00.000Z","stockId":2051,"sp":9.1},{"date":"2025-12-24T16:00:00.000Z","stockId":2051,"sp":9.2},{"date":"2025-12-23T16:00:00.000Z","stockId":2051,"sp":9.18},{"date":"2025-12-22T16:00:00.000Z","stockId":2051,"sp":9.2},{"date":"2025-12-21T16:00:00.000Z","stockId":2051,"sp":9.14},{"date":"2025-12-18T16:00:00.000Z","stockId":2051,"sp":9.16},{"date":"2025-12-17T16:00:00.000Z","stockId":2051,"sp":9.13},{"date":"2025-12-16T16:00:00.000Z","stockId":2051,"sp":8.9},{"date":"2025-12-15T16:00:00.000Z","stockId":2051,"sp":8.9},{"date":"2025-12-14T16:00:00.000Z","stockId":2051,"sp":9.15},{"date":"2025-12-11T16:00:00.000Z","stockId":2051,"sp":8.81},{"date":"2025-12-10T16:00:00.000Z","stockId":2051,"sp":8.82},{"date":"2025-12-09T16:00:00.000Z","stockId":2051,"sp":8.97},{"date":"2025-12-08T16:00:00.000Z","stockId":2051,"sp":8.91},{"date":"2025-12-07T16:00:00.000Z","stockId":2051,"sp":9.1},{"date":"2025-12-04T16:00:00.000Z","stockId":2051,"sp":9.22},{"date":"2025-12-03T16:00:00.000Z","stockId":2051,"sp":8.98},{"date":"2025-12-02T16:00:00.000Z","stockId":2051,"sp":8.98},{"date":"2025-12-01T16:00:00.000Z","stockId":2051,"sp":9.08},{"date":"2025-11-30T16:00:00.000Z","stockId":2051,"sp":9.04},{"date":"2025-11-27T16:00:00.000Z","stockId":2051,"sp":9.09},{"date":"2025-11-26T16:00:00.000Z","stockId":2051,"sp":8.58},{"date":"2025-11-25T16:00:00.000Z","stockId":2051,"sp":8.94},{"date":"2025-11-24T16:00:00.000Z","stockId":2051,"sp":8.85},{"date":"2025-11-23T16:00:00.000Z","stockId":2051,"sp":8.91},{"date":"2025-11-20T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2025-11-19T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2025-11-18T16:00:00.000Z","stockId":2051,"sp":8.4},{"date":"2025-11-17T16:00:00.000Z","stockId":2051,"sp":8.48},{"date":"2025-11-16T16:00:00.000Z","stockId":2051,"sp":8.6},{"date":"2025-11-13T16:00:00.000Z","stockId":2051,"sp":8.63},{"date":"2025-11-12T16:00:00.000Z","stockId":2051,"sp":8.69},{"date":"2025-11-11T16:00:00.000Z","stockId":2051,"sp":8.66},{"date":"2025-11-10T16:00:00.000Z","stockId":2051,"sp":8.73},{"date":"2025-11-09T16:00:00.000Z","stockId":2051,"sp":8.7},{"date":"2025-11-06T16:00:00.000Z","stockId":2051,"sp":8.65},{"date":"2025-11-05T16:00:00.000Z","stockId":2051,"sp":8.61},{"date":"2025-11-04T16:00:00.000Z","stockId":2051,"sp":8.55},{"date":"2025-11-03T16:00:00.000Z","stockId":2051,"sp":8.52},{"date":"2025-11-02T16:00:00.000Z","stockId":2051,"sp":8.59},{"date":"2025-10-30T16:00:00.000Z","stockId":2051,"sp":8.51},{"date":"2025-10-29T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-10-28T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2025-10-27T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-10-26T16:00:00.000Z","stockId":2051,"sp":8.65},{"date":"2025-10-23T16:00:00.000Z","stockId":2051,"sp":8.57},{"date":"2025-10-22T16:00:00.000Z","stockId":2051,"sp":8.75},{"date":"2025-10-21T16:00:00.000Z","stockId":2051,"sp":8.79},{"date":"2025-10-20T16:00:00.000Z","stockId":2051,"sp":8.57},{"date":"2025-10-19T16:00:00.000Z","stockId":2051,"sp":8.45},{"date":"2025-10-16T16:00:00.000Z","stockId":2051,"sp":8.34},{"date":"2025-10-15T16:00:00.000Z","stockId":2051,"sp":8.39},{"date":"2025-10-14T16:00:00.000Z","stockId":2051,"sp":8.46},{"date":"2025-10-13T16:00:00.000Z","stockId":2051,"sp":8.42},{"date":"2025-10-12T16:00:00.000Z","stockId":2051,"sp":8.36},{"date":"2025-10-09T16:00:00.000Z","stockId":2051,"sp":8.42},{"date":"2025-10-08T16:00:00.000Z","stockId":2051,"sp":8.37},{"date":"2025-09-29T16:00:00.000Z","stockId":2051,"sp":8.28},{"date":"2025-09-28T16:00:00.000Z","stockId":2051,"sp":8.29},{"date":"2025-09-25T16:00:00.000Z","stockId":2051,"sp":8.2},{"date":"2025-09-24T16:00:00.000Z","stockId":2051,"sp":8.23},{"date":"2025-09-23T16:00:00.000Z","stockId":2051,"sp":8.26},{"date":"2025-09-22T16:00:00.000Z","stockId":2051,"sp":8.23},{"date":"2025-09-21T16:00:00.000Z","stockId":2051,"sp":8.22},{"date":"2025-09-18T16:00:00.000Z","stockId":2051,"sp":8.35},{"date":"2025-09-17T16:00:00.000Z","stockId":2051,"sp":8.35},{"date":"2025-09-16T16:00:00.000Z","stockId":2051,"sp":8.53},{"date":"2025-09-15T16:00:00.000Z","stockId":2051,"sp":8.49},{"date":"2025-09-14T16:00:00.000Z","stockId":2051,"sp":8.49},{"date":"2025-09-11T16:00:00.000Z","stockId":2051,"sp":8.46},{"date":"2025-09-10T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-09-09T16:00:00.000Z","stockId":2051,"sp":8.46},{"date":"2025-09-08T16:00:00.000Z","stockId":2051,"sp":8.48},{"date":"2025-09-07T16:00:00.000Z","stockId":2051,"sp":8.55},{"date":"2025-09-04T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-09-03T16:00:00.000Z","stockId":2051,"sp":8.4},{"date":"2025-09-02T16:00:00.000Z","stockId":2051,"sp":8.36},{"date":"2025-09-01T16:00:00.000Z","stockId":2051,"sp":8.54},{"date":"2025-08-31T16:00:00.000Z","stockId":2051,"sp":8.66},{"date":"2025-08-28T16:00:00.000Z","stockId":2051,"sp":8.65},{"date":"2025-08-27T16:00:00.000Z","stockId":2051,"sp":8.7},{"date":"2025-08-26T16:00:00.000Z","stockId":2051,"sp":8.69},{"date":"2025-08-25T16:00:00.000Z","stockId":2051,"sp":8.91},{"date":"2025-08-24T16:00:00.000Z","stockId":2051,"sp":8.94},{"date":"2025-08-21T16:00:00.000Z","stockId":2051,"sp":9.03},{"date":"2025-08-20T16:00:00.000Z","stockId":2051,"sp":8.98},{"date":"2025-08-19T16:00:00.000Z","stockId":2051,"sp":9.01},{"date":"2025-08-18T16:00:00.000Z","stockId":2051,"sp":9.06},{"date":"2025-08-17T16:00:00.000Z","stockId":2051,"sp":9.09},{"date":"2025-08-14T16:00:00.000Z","stockId":2051,"sp":9.34},{"date":"2025-08-13T16:00:00.000Z","stockId":2051,"sp":8.97},{"date":"2025-08-12T16:00:00.000Z","stockId":2051,"sp":9.12},{"date":"2025-08-11T16:00:00.000Z","stockId":2051,"sp":9.02},{"date":"2025-08-10T16:00:00.000Z","stockId":2051,"sp":8.91},{"date":"2025-08-07T16:00:00.000Z","stockId":2051,"sp":8.72},{"date":"2025-08-06T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2025-08-05T16:00:00.000Z","stockId":2051,"sp":8.58},{"date":"2025-08-04T16:00:00.000Z","stockId":2051,"sp":8.55},{"date":"2025-08-03T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-07-31T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-07-30T16:00:00.000Z","stockId":2051,"sp":8.49},{"date":"2025-07-29T16:00:00.000Z","stockId":2051,"sp":8.62},{"date":"2025-07-28T16:00:00.000Z","stockId":2051,"sp":8.71},{"date":"2025-07-27T16:00:00.000Z","stockId":2051,"sp":8.69},{"date":"2025-07-24T16:00:00.000Z","stockId":2051,"sp":8.72},{"date":"2025-07-23T16:00:00.000Z","stockId":2051,"sp":8.82},{"date":"2025-07-22T16:00:00.000Z","stockId":2051,"sp":8.75},{"date":"2025-07-21T16:00:00.000Z","stockId":2051,"sp":9.1},{"date":"2025-07-20T16:00:00.000Z","stockId":2051,"sp":8.8},{"date":"2025-07-17T16:00:00.000Z","stockId":2051,"sp":8.43},{"date":"2025-07-16T16:00:00.000Z","stockId":2051,"sp":8.42},{"date":"2025-07-15T16:00:00.000Z","stockId":2051,"sp":8.41},{"date":"2025-07-14T16:00:00.000Z","stockId":2051,"sp":8.46},{"date":"2025-07-13T16:00:00.000Z","stockId":2051,"sp":8.55},{"date":"2025-07-10T16:00:00.000Z","stockId":2051,"sp":8.58},{"date":"2025-07-09T16:00:00.000Z","stockId":2051,"sp":8.48},{"date":"2025-07-08T16:00:00.000Z","stockId":2051,"sp":8.52},{"date":"2025-07-07T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2025-07-06T16:00:00.000Z","stockId":2051,"sp":8.53},{"date":"2025-07-03T16:00:00.000Z","stockId":2051,"sp":8.47},{"date":"2025-07-02T16:00:00.000Z","stockId":2051,"sp":8.58},{"date":"2025-07-01T16:00:00.000Z","stockId":2051,"sp":8.57},{"date":"2025-06-30T16:00:00.000Z","stockId":2051,"sp":8.57},{"date":"2025-06-29T16:00:00.000Z","stockId":2051,"sp":8.63},{"date":"2025-06-26T16:00:00.000Z","stockId":2051,"sp":8.75},{"date":"2025-06-25T16:00:00.000Z","stockId":2051,"sp":8.66},{"date":"2025-06-24T16:00:00.000Z","stockId":2051,"sp":8.69},{"date":"2025-06-23T16:00:00.000Z","stockId":2051,"sp":8.87},{"date":"2025-06-22T16:00:00.000Z","stockId":2051,"sp":8.06},{"date":"2025-06-19T16:00:00.000Z","stockId":2051,"sp":8.04},{"date":"2025-06-18T16:00:00.000Z","stockId":2051,"sp":8},{"date":"2025-06-17T16:00:00.000Z","stockId":2051,"sp":8.15},{"date":"2025-06-16T16:00:00.000Z","stockId":2051,"sp":8.26},{"date":"2025-06-15T16:00:00.000Z","stockId":2051,"sp":8.2},{"date":"2025-06-12T16:00:00.000Z","stockId":2051,"sp":8.21},{"date":"2025-06-11T16:00:00.000Z","stockId":2051,"sp":8.29},{"date":"2025-06-10T16:00:00.000Z","stockId":2051,"sp":8.28},{"date":"2025-06-09T16:00:00.000Z","stockId":2051,"sp":8.23},{"date":"2025-06-08T16:00:00.000Z","stockId":2051,"sp":8.3},{"date":"2025-06-05T16:00:00.000Z","stockId":2051,"sp":8.38},{"date":"2025-06-04T16:00:00.000Z","stockId":2051,"sp":8.33},{"date":"2025-06-03T16:00:00.000Z","stockId":2051,"sp":8.21},{"date":"2025-06-02T16:00:00.000Z","stockId":2051,"sp":8.04},{"date":"2025-05-29T16:00:00.000Z","stockId":2051,"sp":8.06},{"date":"2025-05-28T16:00:00.000Z","stockId":2051,"sp":8.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2051,"sp":8.05},{"date":"2025-05-26T16:00:00.000Z","stockId":2051,"sp":8.07},{"date":"2025-05-25T16:00:00.000Z","stockId":2051,"sp":8.11},{"date":"2025-05-22T16:00:00.000Z","stockId":2051,"sp":8.07},{"date":"2025-05-21T16:00:00.000Z","stockId":2051,"sp":8.16},{"date":"2025-05-20T16:00:00.000Z","stockId":2051,"sp":8.32},{"date":"2025-05-19T16:00:00.000Z","stockId":2051,"sp":8.31},{"date":"2025-05-18T16:00:00.000Z","stockId":2051,"sp":8.26},{"date":"2025-05-15T16:00:00.000Z","stockId":2051,"sp":8.28},{"date":"2025-05-14T16:00:00.000Z","stockId":2051,"sp":8.42},{"date":"2025-05-13T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-05-12T16:00:00.000Z","stockId":2051,"sp":8.42},{"date":"2025-05-11T16:00:00.000Z","stockId":2051,"sp":8.28},{"date":"2025-05-08T16:00:00.000Z","stockId":2051,"sp":8.15},{"date":"2025-05-07T16:00:00.000Z","stockId":2051,"sp":8.19},{"date":"2025-05-06T16:00:00.000Z","stockId":2051,"sp":8.14},{"date":"2025-05-05T16:00:00.000Z","stockId":2051,"sp":8.09},{"date":"2025-04-29T16:00:00.000Z","stockId":2051,"sp":7.93},{"date":"2025-04-28T16:00:00.000Z","stockId":2051,"sp":8.1},{"date":"2025-04-27T16:00:00.000Z","stockId":2051,"sp":8.06},{"date":"2025-04-24T16:00:00.000Z","stockId":2051,"sp":8.22},{"date":"2025-04-23T16:00:00.000Z","stockId":2051,"sp":8.1},{"date":"2025-04-22T16:00:00.000Z","stockId":2051,"sp":8.17},{"date":"2025-04-21T16:00:00.000Z","stockId":2051,"sp":8},{"date":"2025-04-20T16:00:00.000Z","stockId":2051,"sp":7.96},{"date":"2025-04-17T16:00:00.000Z","stockId":2051,"sp":7.99},{"date":"2025-04-16T16:00:00.000Z","stockId":2051,"sp":7.88},{"date":"2025-04-15T16:00:00.000Z","stockId":2051,"sp":7.86},{"date":"2025-04-14T16:00:00.000Z","stockId":2051,"sp":7.96},{"date":"2025-04-13T16:00:00.000Z","stockId":2051,"sp":8.06},{"date":"2025-04-10T16:00:00.000Z","stockId":2051,"sp":7.99},{"date":"2025-04-09T16:00:00.000Z","stockId":2051,"sp":7.98},{"date":"2025-04-08T16:00:00.000Z","stockId":2051,"sp":7.88},{"date":"2025-04-07T16:00:00.000Z","stockId":2051,"sp":7.58},{"date":"2025-04-06T16:00:00.000Z","stockId":2051,"sp":7.43},{"date":"2025-04-02T16:00:00.000Z","stockId":2051,"sp":8.25},{"date":"2025-04-01T16:00:00.000Z","stockId":2051,"sp":8.17},{"date":"2025-03-31T16:00:00.000Z","stockId":2051,"sp":8.15},{"date":"2025-03-30T16:00:00.000Z","stockId":2051,"sp":8.07},{"date":"2025-03-27T16:00:00.000Z","stockId":2051,"sp":8.38},{"date":"2025-03-26T16:00:00.000Z","stockId":2051,"sp":8.26},{"date":"2025-03-25T16:00:00.000Z","stockId":2051,"sp":8.46},{"date":"2025-03-24T16:00:00.000Z","stockId":2051,"sp":8.53},{"date":"2025-03-23T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2025-03-20T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2025-03-19T16:00:00.000Z","stockId":2051,"sp":8.51},{"date":"2025-03-18T16:00:00.000Z","stockId":2051,"sp":8.54},{"date":"2025-03-17T16:00:00.000Z","stockId":2051,"sp":8.78},{"date":"2025-03-16T16:00:00.000Z","stockId":2051,"sp":8.63},{"date":"2025-03-13T16:00:00.000Z","stockId":2051,"sp":8.62},{"date":"2025-03-12T16:00:00.000Z","stockId":2051,"sp":8.48},{"date":"2025-03-11T16:00:00.000Z","stockId":2051,"sp":8.67},{"date":"2025-03-10T16:00:00.000Z","stockId":2051,"sp":8.64},{"date":"2025-03-09T16:00:00.000Z","stockId":2051,"sp":8.8},{"date":"2025-03-06T16:00:00.000Z","stockId":2051,"sp":8.67},{"date":"2025-03-05T16:00:00.000Z","stockId":2051,"sp":8.77},{"date":"2025-03-04T16:00:00.000Z","stockId":2051,"sp":8.88},{"date":"2025-03-03T16:00:00.000Z","stockId":2051,"sp":8.61},{"date":"2025-03-02T16:00:00.000Z","stockId":2051,"sp":8.6},{"date":"2025-02-27T16:00:00.000Z","stockId":2051,"sp":8.92},{"date":"2025-02-26T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2025-02-25T16:00:00.000Z","stockId":2051,"sp":8.95},{"date":"2025-02-24T16:00:00.000Z","stockId":2051,"sp":9},{"date":"2025-02-23T16:00:00.000Z","stockId":2051,"sp":9.44},{"date":"2025-02-20T16:00:00.000Z","stockId":2051,"sp":8.58},{"date":"2025-02-19T16:00:00.000Z","stockId":2051,"sp":8.59},{"date":"2025-02-18T16:00:00.000Z","stockId":2051,"sp":9.01},{"date":"2025-02-17T16:00:00.000Z","stockId":2051,"sp":8.19},{"date":"2025-02-16T16:00:00.000Z","stockId":2051,"sp":8.02},{"date":"2025-02-13T16:00:00.000Z","stockId":2051,"sp":8.16},{"date":"2025-02-12T16:00:00.000Z","stockId":2051,"sp":8.07},{"date":"2025-02-11T16:00:00.000Z","stockId":2051,"sp":7.94},{"date":"2025-02-10T16:00:00.000Z","stockId":2051,"sp":7.9},{"date":"2025-02-09T16:00:00.000Z","stockId":2051,"sp":7.87},{"date":"2025-02-06T16:00:00.000Z","stockId":2051,"sp":7.85},{"date":"2025-02-05T16:00:00.000Z","stockId":2051,"sp":7.68},{"date":"2025-02-04T16:00:00.000Z","stockId":2051,"sp":7.63},{"date":"2025-01-26T16:00:00.000Z","stockId":2051,"sp":7.72},{"date":"2025-01-23T16:00:00.000Z","stockId":2051,"sp":7.71},{"date":"2025-01-22T16:00:00.000Z","stockId":2051,"sp":7.61},{"date":"2025-01-21T16:00:00.000Z","stockId":2051,"sp":7.6},{"date":"2025-01-20T16:00:00.000Z","stockId":2051,"sp":7.71},{"date":"2025-01-19T16:00:00.000Z","stockId":2051,"sp":7.88},{"date":"2025-01-16T16:00:00.000Z","stockId":2051,"sp":7.87},{"date":"2025-01-15T16:00:00.000Z","stockId":2051,"sp":7.61},{"date":"2025-01-14T16:00:00.000Z","stockId":2051,"sp":7.56},{"date":"2025-01-13T16:00:00.000Z","stockId":2051,"sp":7.56},{"date":"2025-01-12T16:00:00.000Z","stockId":2051,"sp":7.34},{"date":"2025-01-09T16:00:00.000Z","stockId":2051,"sp":7.31},{"date":"2025-01-08T16:00:00.000Z","stockId":2051,"sp":7.43},{"date":"2025-01-07T16:00:00.000Z","stockId":2051,"sp":7.49},{"date":"2025-01-06T16:00:00.000Z","stockId":2051,"sp":7.63},{"date":"2025-01-05T16:00:00.000Z","stockId":2051,"sp":7.64},{"date":"2025-01-02T16:00:00.000Z","stockId":2051,"sp":7.62},{"date":"2025-01-01T16:00:00.000Z","stockId":2051,"sp":7.83},{"date":"2024-12-30T16:00:00.000Z","stockId":2051,"sp":8.16},{"date":"2024-12-29T16:00:00.000Z","stockId":2051,"sp":8.33},{"date":"2024-12-26T16:00:00.000Z","stockId":2051,"sp":8.39},{"date":"2024-12-25T16:00:00.000Z","stockId":2051,"sp":8.28},{"date":"2024-12-24T16:00:00.000Z","stockId":2051,"sp":8.33},{"date":"2024-12-23T16:00:00.000Z","stockId":2051,"sp":8.46},{"date":"2024-12-22T16:00:00.000Z","stockId":2051,"sp":8.37},{"date":"2024-12-19T16:00:00.000Z","stockId":2051,"sp":8.53},{"date":"2024-12-18T16:00:00.000Z","stockId":2051,"sp":8.72},{"date":"2024-12-17T16:00:00.000Z","stockId":2051,"sp":8.53},{"date":"2024-12-16T16:00:00.000Z","stockId":2051,"sp":8.41},{"date":"2024-12-15T16:00:00.000Z","stockId":2051,"sp":8.64},{"date":"2024-12-12T16:00:00.000Z","stockId":2051,"sp":8.71},{"date":"2024-12-11T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2024-12-10T16:00:00.000Z","stockId":2051,"sp":8.86},{"date":"2024-12-09T16:00:00.000Z","stockId":2051,"sp":8.82},{"date":"2024-12-08T16:00:00.000Z","stockId":2051,"sp":8.83},{"date":"2024-12-05T16:00:00.000Z","stockId":2051,"sp":8.93},{"date":"2024-12-04T16:00:00.000Z","stockId":2051,"sp":8.84},{"date":"2024-12-03T16:00:00.000Z","stockId":2051,"sp":8.81},{"date":"2024-12-02T16:00:00.000Z","stockId":2051,"sp":9.07},{"date":"2024-12-01T16:00:00.000Z","stockId":2051,"sp":9.2},{"date":"2024-11-28T16:00:00.000Z","stockId":2051,"sp":8.95},{"date":"2024-11-27T16:00:00.000Z","stockId":2051,"sp":8.45},{"date":"2024-11-26T16:00:00.000Z","stockId":2051,"sp":8.37},{"date":"2024-11-25T16:00:00.000Z","stockId":2051,"sp":8.38},{"date":"2024-11-24T16:00:00.000Z","stockId":2051,"sp":8.64},{"date":"2024-11-21T16:00:00.000Z","stockId":2051,"sp":8.93},{"date":"2024-11-20T16:00:00.000Z","stockId":2051,"sp":8.71},{"date":"2024-11-19T16:00:00.000Z","stockId":2051,"sp":8.79},{"date":"2024-11-18T16:00:00.000Z","stockId":2051,"sp":8.76},{"date":"2024-11-17T16:00:00.000Z","stockId":2051,"sp":9.38},{"date":"2024-11-14T16:00:00.000Z","stockId":2051,"sp":9.1},{"date":"2024-11-13T16:00:00.000Z","stockId":2051,"sp":9.07},{"date":"2024-11-12T16:00:00.000Z","stockId":2051,"sp":8.79},{"date":"2024-11-11T16:00:00.000Z","stockId":2051,"sp":8.71},{"date":"2024-11-10T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2024-11-07T16:00:00.000Z","stockId":2051,"sp":8.8},{"date":"2024-11-06T16:00:00.000Z","stockId":2051,"sp":9.02},{"date":"2024-11-05T16:00:00.000Z","stockId":2051,"sp":8.86},{"date":"2024-11-04T16:00:00.000Z","stockId":2051,"sp":8.23},{"date":"2024-11-03T16:00:00.000Z","stockId":2051,"sp":8.06},{"date":"2024-10-31T16:00:00.000Z","stockId":2051,"sp":8.01},{"date":"2024-10-30T16:00:00.000Z","stockId":2051,"sp":8.02},{"date":"2024-10-29T16:00:00.000Z","stockId":2051,"sp":8.02},{"date":"2024-10-28T16:00:00.000Z","stockId":2051,"sp":8.14},{"date":"2024-10-27T16:00:00.000Z","stockId":2051,"sp":8.34},{"date":"2024-10-24T16:00:00.000Z","stockId":2051,"sp":8.18},{"date":"2024-10-23T16:00:00.000Z","stockId":2051,"sp":8.1},{"date":"2024-10-22T16:00:00.000Z","stockId":2051,"sp":8.22},{"date":"2024-10-21T16:00:00.000Z","stockId":2051,"sp":8.13},{"date":"2024-10-20T16:00:00.000Z","stockId":2051,"sp":8.14},{"date":"2024-10-17T16:00:00.000Z","stockId":2051,"sp":8.04},{"date":"2024-10-16T16:00:00.000Z","stockId":2051,"sp":7.94},{"date":"2024-10-15T16:00:00.000Z","stockId":2051,"sp":8.17},{"date":"2024-10-14T16:00:00.000Z","stockId":2051,"sp":8.08},{"date":"2024-10-13T16:00:00.000Z","stockId":2051,"sp":8.28},{"date":"2024-10-10T16:00:00.000Z","stockId":2051,"sp":8.03},{"date":"2024-10-09T16:00:00.000Z","stockId":2051,"sp":8.66},{"date":"2024-10-08T16:00:00.000Z","stockId":2051,"sp":8.04},{"date":"2024-10-07T16:00:00.000Z","stockId":2051,"sp":8.78},{"date":"2024-09-29T16:00:00.000Z","stockId":2051,"sp":8.29},{"date":"2024-09-26T16:00:00.000Z","stockId":2051,"sp":7.66},{"date":"2024-09-25T16:00:00.000Z","stockId":2051,"sp":7.39},{"date":"2024-09-24T16:00:00.000Z","stockId":2051,"sp":7.19},{"date":"2024-09-23T16:00:00.000Z","stockId":2051,"sp":6.99},{"date":"2024-09-22T16:00:00.000Z","stockId":2051,"sp":6.68},{"date":"2024-09-19T16:00:00.000Z","stockId":2051,"sp":6.66},{"date":"2024-09-18T16:00:00.000Z","stockId":2051,"sp":6.67},{"date":"2024-09-17T16:00:00.000Z","stockId":2051,"sp":6.46},{"date":"2024-09-12T16:00:00.000Z","stockId":2051,"sp":6.51},{"date":"2024-09-11T16:00:00.000Z","stockId":2051,"sp":6.5},{"date":"2024-09-10T16:00:00.000Z","stockId":2051,"sp":6.47},{"date":"2024-09-09T16:00:00.000Z","stockId":2051,"sp":6.57},{"date":"2024-09-08T16:00:00.000Z","stockId":2051,"sp":6.6},{"date":"2024-09-05T16:00:00.000Z","stockId":2051,"sp":6.62},{"date":"2024-09-04T16:00:00.000Z","stockId":2051,"sp":6.71},{"date":"2024-09-03T16:00:00.000Z","stockId":2051,"sp":6.66},{"date":"2024-09-02T16:00:00.000Z","stockId":2051,"sp":6.73},{"date":"2024-09-01T16:00:00.000Z","stockId":2051,"sp":6.78},{"date":"2024-08-29T16:00:00.000Z","stockId":2051,"sp":6.91},{"date":"2024-08-28T16:00:00.000Z","stockId":2051,"sp":6.8},{"date":"2024-08-27T16:00:00.000Z","stockId":2051,"sp":6.9},{"date":"2024-08-26T16:00:00.000Z","stockId":2051,"sp":6.87},{"date":"2024-08-25T16:00:00.000Z","stockId":2051,"sp":6.95},{"date":"2024-08-22T16:00:00.000Z","stockId":2051,"sp":6.81},{"date":"2024-08-21T16:00:00.000Z","stockId":2051,"sp":6.87},{"date":"2024-08-20T16:00:00.000Z","stockId":2051,"sp":6.91},{"date":"2024-08-19T16:00:00.000Z","stockId":2051,"sp":7.02},{"date":"2024-08-18T16:00:00.000Z","stockId":2051,"sp":7.16},{"date":"2024-08-15T16:00:00.000Z","stockId":2051,"sp":7.05},{"date":"2024-08-14T16:00:00.000Z","stockId":2051,"sp":7.25},{"date":"2024-08-13T16:00:00.000Z","stockId":2051,"sp":7.23},{"date":"2024-08-12T16:00:00.000Z","stockId":2051,"sp":7.23},{"date":"2024-08-11T16:00:00.000Z","stockId":2051,"sp":7.14},{"date":"2024-08-08T16:00:00.000Z","stockId":2051,"sp":7.19},{"date":"2024-08-07T16:00:00.000Z","stockId":2051,"sp":7.18},{"date":"2024-08-06T16:00:00.000Z","stockId":2051,"sp":7.16},{"date":"2024-08-05T16:00:00.000Z","stockId":2051,"sp":7.19},{"date":"2024-08-04T16:00:00.000Z","stockId":2051,"sp":7.16},{"date":"2024-08-01T16:00:00.000Z","stockId":2051,"sp":7.25},{"date":"2024-07-31T16:00:00.000Z","stockId":2051,"sp":7.31},{"date":"2024-07-30T16:00:00.000Z","stockId":2051,"sp":7.31},{"date":"2024-07-29T16:00:00.000Z","stockId":2051,"sp":7.07},{"date":"2024-07-28T16:00:00.000Z","stockId":2051,"sp":6.91},{"date":"2024-07-25T16:00:00.000Z","stockId":2051,"sp":6.83},{"date":"2024-07-24T16:00:00.000Z","stockId":2051,"sp":6.71},{"date":"2024-07-23T16:00:00.000Z","stockId":2051,"sp":6.7},{"date":"2024-07-22T16:00:00.000Z","stockId":2051,"sp":6.74},{"date":"2024-07-21T16:00:00.000Z","stockId":2051,"sp":6.82},{"date":"2024-07-18T16:00:00.000Z","stockId":2051,"sp":6.84},{"date":"2024-07-17T16:00:00.000Z","stockId":2051,"sp":6.88},{"date":"2024-07-16T16:00:00.000Z","stockId":2051,"sp":6.86},{"date":"2024-07-15T16:00:00.000Z","stockId":2051,"sp":6.83},{"date":"2024-07-14T16:00:00.000Z","stockId":2051,"sp":6.85},{"date":"2024-07-11T16:00:00.000Z","stockId":2051,"sp":6.87},{"date":"2024-07-10T16:00:00.000Z","stockId":2051,"sp":6.8},{"date":"2024-07-09T16:00:00.000Z","stockId":2051,"sp":6.59},{"date":"2024-07-08T16:00:00.000Z","stockId":2051,"sp":6.68},{"date":"2024-07-07T16:00:00.000Z","stockId":2051,"sp":6.61},{"date":"2024-07-04T16:00:00.000Z","stockId":2051,"sp":6.82},{"date":"2024-07-03T16:00:00.000Z","stockId":2051,"sp":6.81},{"date":"2024-07-02T16:00:00.000Z","stockId":2051,"sp":6.98},{"date":"2024-07-01T16:00:00.000Z","stockId":2051,"sp":7.05},{"date":"2024-06-30T16:00:00.000Z","stockId":2051,"sp":7.03},{"date":"2024-06-27T16:00:00.000Z","stockId":2051,"sp":6.96},{"date":"2024-06-26T16:00:00.000Z","stockId":2051,"sp":6.85},{"sp":6.98,"stockId":2051,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.9,"stockId":2051,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.89,"stockId":2051,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.12,"stockId":2051,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.15,"stockId":2051,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.31,"stockId":2051,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.4,"stockId":2051,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.23,"stockId":2051,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.24,"stockId":2051,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.21,"stockId":2051,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.24,"stockId":2051,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.23,"stockId":2051,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.29,"stockId":2051,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.16,"stockId":2051,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.34,"stockId":2051,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.48,"stockId":2051,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.31,"stockId":2051,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.4,"stockId":2051,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.48,"stockId":2051,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.51,"stockId":2051,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.51,"stockId":2051,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.66,"stockId":2051,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.59,"stockId":2051,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.62,"stockId":2051,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.94,"stockId":2051,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.87,"stockId":2051,"date":"2024-05-20T16:00:00.000Z"},{"sp":7.99,"stockId":2051,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.04,"stockId":2051,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.07,"stockId":2051,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.95,"stockId":2051,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.04,"stockId":2051,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.1,"stockId":2051,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2051,"sp":7.85},{"date":"2024-05-08T16:00:00.000Z","stockId":2051,"sp":7.89},{"date":"2024-05-07T16:00:00.000Z","stockId":2051,"sp":7.74},{"date":"2024-05-06T16:00:00.000Z","stockId":2051,"sp":7.93},{"date":"2024-05-05T16:00:00.000Z","stockId":2051,"sp":7.86},{"date":"2024-04-29T16:00:00.000Z","stockId":2051,"sp":7.69},{"date":"2024-04-28T16:00:00.000Z","stockId":2051,"sp":7.81},{"date":"2024-04-25T16:00:00.000Z","stockId":2051,"sp":7.67},{"date":"2024-04-24T16:00:00.000Z","stockId":2051,"sp":7.53},{"date":"2024-04-23T16:00:00.000Z","stockId":2051,"sp":7.58},{"date":"2024-04-22T16:00:00.000Z","stockId":2051,"sp":7.54},{"date":"2024-04-21T16:00:00.000Z","stockId":2051,"sp":7.81},{"date":"2024-04-18T16:00:00.000Z","stockId":2051,"sp":8.01},{"date":"2024-04-17T16:00:00.000Z","stockId":2051,"sp":7.95},{"date":"2024-04-16T16:00:00.000Z","stockId":2051,"sp":8.2},{"date":"2024-04-15T16:00:00.000Z","stockId":2051,"sp":7.84},{"date":"2024-04-14T16:00:00.000Z","stockId":2051,"sp":7.7},{"date":"2024-04-11T16:00:00.000Z","stockId":2051,"sp":7.35},{"date":"2024-04-10T16:00:00.000Z","stockId":2051,"sp":7.44},{"date":"2024-04-09T16:00:00.000Z","stockId":2051,"sp":7.28},{"date":"2024-04-08T16:00:00.000Z","stockId":2051,"sp":7.42},{"date":"2024-04-07T16:00:00.000Z","stockId":2051,"sp":7.5},{"date":"2024-04-02T16:00:00.000Z","stockId":2051,"sp":7.5},{"date":"2024-04-01T16:00:00.000Z","stockId":2051,"sp":7.58},{"date":"2024-03-31T16:00:00.000Z","stockId":2051,"sp":7.62},{"date":"2024-03-28T16:00:00.000Z","stockId":2051,"sp":7.46},{"date":"2024-03-27T16:00:00.000Z","stockId":2051,"sp":7.33},{"date":"2024-03-26T16:00:00.000Z","stockId":2051,"sp":7.22},{"date":"2024-03-25T16:00:00.000Z","stockId":2051,"sp":7.44},{"date":"2024-03-24T16:00:00.000Z","stockId":2051,"sp":7.5},{"date":"2024-03-21T16:00:00.000Z","stockId":2051,"sp":7.61},{"date":"2024-03-20T16:00:00.000Z","stockId":2051,"sp":7.78},{"date":"2024-03-19T16:00:00.000Z","stockId":2051,"sp":7.8},{"date":"2024-03-18T16:00:00.000Z","stockId":2051,"sp":7.8},{"date":"2024-03-17T16:00:00.000Z","stockId":2051,"sp":7.96},{"date":"2024-03-14T16:00:00.000Z","stockId":2051,"sp":7.81},{"date":"2024-03-13T16:00:00.000Z","stockId":2051,"sp":7.81},{"date":"2024-03-12T16:00:00.000Z","stockId":2051,"sp":7.78},{"date":"2024-03-11T16:00:00.000Z","stockId":2051,"sp":7.92},{"date":"2024-03-10T16:00:00.000Z","stockId":2051,"sp":7.93},{"date":"2024-03-07T16:00:00.000Z","stockId":2051,"sp":7.88},{"date":"2024-03-06T16:00:00.000Z","stockId":2051,"sp":7.85},{"date":"2024-03-05T16:00:00.000Z","stockId":2051,"sp":7.87},{"date":"2024-03-04T16:00:00.000Z","stockId":2051,"sp":7.96},{"date":"2024-03-03T16:00:00.000Z","stockId":2051,"sp":7.98},{"date":"2024-02-29T16:00:00.000Z","stockId":2051,"sp":8.09},{"date":"2024-02-28T16:00:00.000Z","stockId":2051,"sp":8.15},{"date":"2024-02-27T16:00:00.000Z","stockId":2051,"sp":7.97},{"date":"2024-02-26T16:00:00.000Z","stockId":2051,"sp":7.94},{"date":"2024-02-25T16:00:00.000Z","stockId":2051,"sp":7.83},{"date":"2024-02-22T16:00:00.000Z","stockId":2051,"sp":7.9},{"date":"2024-02-21T16:00:00.000Z","stockId":2051,"sp":7.92},{"date":"2024-02-20T16:00:00.000Z","stockId":2051,"sp":7.85},{"date":"2024-02-19T16:00:00.000Z","stockId":2051,"sp":7.7},{"date":"2024-02-18T16:00:00.000Z","stockId":2051,"sp":7.72},{"date":"2024-02-07T16:00:00.000Z","stockId":2051,"sp":7.55},{"date":"2024-02-06T16:00:00.000Z","stockId":2051,"sp":7.46},{"date":"2024-02-05T16:00:00.000Z","stockId":2051,"sp":7.04},{"date":"2024-02-04T16:00:00.000Z","stockId":2051,"sp":6.91},{"date":"2024-02-01T16:00:00.000Z","stockId":2051,"sp":7.68},{"date":"2024-01-31T16:00:00.000Z","stockId":2051,"sp":8.05},{"date":"2024-01-30T16:00:00.000Z","stockId":2051,"sp":8.6},{"date":"2024-01-29T16:00:00.000Z","stockId":2051,"sp":8.44},{"date":"2024-01-28T16:00:00.000Z","stockId":2051,"sp":8.6},{"date":"2024-01-25T16:00:00.000Z","stockId":2051,"sp":8.22},{"date":"2024-01-24T16:00:00.000Z","stockId":2051,"sp":8.05},{"date":"2024-01-23T16:00:00.000Z","stockId":2051,"sp":7.32},{"date":"2024-01-22T16:00:00.000Z","stockId":2051,"sp":6.98},{"date":"2024-01-21T16:00:00.000Z","stockId":2051,"sp":6.84},{"date":"2024-01-18T16:00:00.000Z","stockId":2051,"sp":7.29},{"date":"2024-01-17T16:00:00.000Z","stockId":2051,"sp":7.35},{"date":"2024-01-16T16:00:00.000Z","stockId":2051,"sp":7.46},{"date":"2024-01-15T16:00:00.000Z","stockId":2051,"sp":7.65},{"date":"2024-01-14T16:00:00.000Z","stockId":2051,"sp":7.8},{"date":"2024-01-11T16:00:00.000Z","stockId":2051,"sp":7.8},{"date":"2024-01-10T16:00:00.000Z","stockId":2051,"sp":7.77},{"date":"2024-01-09T16:00:00.000Z","stockId":2051,"sp":7.73},{"date":"2024-01-08T16:00:00.000Z","stockId":2051,"sp":7.86},{"date":"2024-01-07T16:00:00.000Z","stockId":2051,"sp":7.88},{"date":"2024-01-04T16:00:00.000Z","stockId":2051,"sp":8.03},{"date":"2024-01-03T16:00:00.000Z","stockId":2051,"sp":8.12},{"date":"2024-01-02T16:00:00.000Z","stockId":2051,"sp":8.17},{"date":"2024-01-01T16:00:00.000Z","stockId":2051,"sp":8.1},{"date":"2023-12-28T16:00:00.000Z","stockId":2051,"sp":8.12},{"date":"2023-12-27T16:00:00.000Z","stockId":2051,"sp":8.07},{"date":"2023-12-26T16:00:00.000Z","stockId":2051,"sp":7.9},{"date":"2023-12-25T16:00:00.000Z","stockId":2051,"sp":7.86},{"date":"2023-12-24T16:00:00.000Z","stockId":2051,"sp":7.98},{"date":"2023-12-21T16:00:00.000Z","stockId":2051,"sp":8.05},{"date":"2023-12-20T16:00:00.000Z","stockId":2051,"sp":8.12},{"date":"2023-12-19T16:00:00.000Z","stockId":2051,"sp":8.04},{"date":"2023-12-18T16:00:00.000Z","stockId":2051,"sp":8.16},{"date":"2023-12-17T16:00:00.000Z","stockId":2051,"sp":8.23},{"date":"2023-12-14T16:00:00.000Z","stockId":2051,"sp":8.38},{"date":"2023-12-13T16:00:00.000Z","stockId":2051,"sp":8.36},{"date":"2023-12-12T16:00:00.000Z","stockId":2051,"sp":8.35},{"date":"2023-12-11T16:00:00.000Z","stockId":2051,"sp":8.42},{"date":"2023-12-10T16:00:00.000Z","stockId":2051,"sp":8.31},{"date":"2023-12-07T16:00:00.000Z","stockId":2051,"sp":8.21},{"date":"2023-12-06T16:00:00.000Z","stockId":2051,"sp":8.36},{"date":"2023-12-05T16:00:00.000Z","stockId":2051,"sp":8.41},{"date":"2023-12-04T16:00:00.000Z","stockId":2051,"sp":8.34},{"date":"2023-12-03T16:00:00.000Z","stockId":2051,"sp":8.56},{"date":"2023-11-30T16:00:00.000Z","stockId":2051,"sp":8.51},{"date":"2023-11-29T16:00:00.000Z","stockId":2051,"sp":8.37},{"date":"2023-11-28T16:00:00.000Z","stockId":2051,"sp":8.38},{"date":"2023-11-27T16:00:00.000Z","stockId":2051,"sp":8.57},{"date":"2023-11-26T16:00:00.000Z","stockId":2051,"sp":8.5},{"date":"2023-11-23T16:00:00.000Z","stockId":2051,"sp":8.58},{"date":"2023-11-22T16:00:00.000Z","stockId":2051,"sp":8.78},{"date":"2023-11-21T16:00:00.000Z","stockId":2051,"sp":8.7},{"date":"2023-11-20T16:00:00.000Z","stockId":2051,"sp":8.84},{"date":"2023-11-19T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2023-11-16T16:00:00.000Z","stockId":2051,"sp":8.82},{"date":"2023-11-15T16:00:00.000Z","stockId":2051,"sp":8.87},{"date":"2023-11-14T16:00:00.000Z","stockId":2051,"sp":8.94},{"date":"2023-11-13T16:00:00.000Z","stockId":2051,"sp":8.93},{"date":"2023-11-12T16:00:00.000Z","stockId":2051,"sp":8.87},{"date":"2023-11-09T16:00:00.000Z","stockId":2051,"sp":8.64},{"date":"2023-11-08T16:00:00.000Z","stockId":2051,"sp":8.74},{"date":"2023-11-07T16:00:00.000Z","stockId":2051,"sp":8.76},{"date":"2023-11-06T16:00:00.000Z","stockId":2051,"sp":8.83},{"date":"2023-11-05T16:00:00.000Z","stockId":2051,"sp":8.88},{"date":"2023-11-02T16:00:00.000Z","stockId":2051,"sp":8.71},{"date":"2023-11-01T16:00:00.000Z","stockId":2051,"sp":8.68},{"date":"2023-10-31T16:00:00.000Z","stockId":2051,"sp":8.75},{"date":"2023-10-30T16:00:00.000Z","stockId":2051,"sp":8.79},{"date":"2023-10-29T16:00:00.000Z","stockId":2051,"sp":8.82},{"date":"2023-10-26T16:00:00.000Z","stockId":2051,"sp":8.91},{"date":"2023-10-25T16:00:00.000Z","stockId":2051,"sp":8.89},{"date":"2023-10-24T16:00:00.000Z","stockId":2051,"sp":8.92},{"date":"2023-10-23T16:00:00.000Z","stockId":2051,"sp":8.79},{"date":"2023-10-22T16:00:00.000Z","stockId":2051,"sp":8.61},{"date":"2023-10-19T16:00:00.000Z","stockId":2051,"sp":8.88},{"date":"2023-10-18T16:00:00.000Z","stockId":2051,"sp":8.97},{"date":"2023-10-17T16:00:00.000Z","stockId":2051,"sp":9.07},{"date":"2023-10-16T16:00:00.000Z","stockId":2051,"sp":9.22},{"date":"2023-10-15T16:00:00.000Z","stockId":2051,"sp":9.19},{"date":"2023-10-12T16:00:00.000Z","stockId":2051,"sp":9.32},{"date":"2023-10-11T16:00:00.000Z","stockId":2051,"sp":9.41},{"date":"2023-10-10T16:00:00.000Z","stockId":2051,"sp":9.23},{"date":"2023-10-09T16:00:00.000Z","stockId":2051,"sp":9.39},{"date":"2023-10-08T16:00:00.000Z","stockId":2051,"sp":10.43},{"date":"2023-09-27T16:00:00.000Z","stockId":2051,"sp":10.59},{"date":"2023-09-26T16:00:00.000Z","stockId":2051,"sp":10.45},{"date":"2023-09-25T16:00:00.000Z","stockId":2051,"sp":10.16},{"date":"2023-09-24T16:00:00.000Z","stockId":2051,"sp":10.03},{"date":"2023-09-21T16:00:00.000Z","stockId":2051,"sp":10.27},{"date":"2023-09-20T16:00:00.000Z","stockId":2051,"sp":9.92},{"date":"2023-09-19T16:00:00.000Z","stockId":2051,"sp":10.1},{"date":"2023-09-18T16:00:00.000Z","stockId":2051,"sp":10.09},{"date":"2023-09-17T16:00:00.000Z","stockId":2051,"sp":10.06},{"date":"2023-09-14T16:00:00.000Z","stockId":2051,"sp":10.03},{"date":"2023-09-13T16:00:00.000Z","stockId":2051,"sp":10.14},{"date":"2023-09-12T16:00:00.000Z","stockId":2051,"sp":10.27},{"date":"2023-09-11T16:00:00.000Z","stockId":2051,"sp":10.39},{"date":"2023-09-10T16:00:00.000Z","stockId":2051,"sp":10.42},{"date":"2023-09-07T16:00:00.000Z","stockId":2051,"sp":10.32},{"date":"2023-09-06T16:00:00.000Z","stockId":2051,"sp":10.3},{"date":"2023-09-05T16:00:00.000Z","stockId":2051,"sp":10.45},{"date":"2023-09-04T16:00:00.000Z","stockId":2051,"sp":10.46},{"date":"2023-09-03T16:00:00.000Z","stockId":2051,"sp":10.67},{"date":"2023-08-31T16:00:00.000Z","stockId":2051,"sp":10.41},{"date":"2023-08-30T16:00:00.000Z","stockId":2051,"sp":10.22},{"date":"2023-08-29T16:00:00.000Z","stockId":2051,"sp":10.16},{"date":"2023-08-28T16:00:00.000Z","stockId":2051,"sp":10.3},{"date":"2023-08-27T16:00:00.000Z","stockId":2051,"sp":10.13},{"date":"2023-08-24T16:00:00.000Z","stockId":2051,"sp":9.86},{"date":"2023-08-23T16:00:00.000Z","stockId":2051,"sp":10.14},{"date":"2023-08-22T16:00:00.000Z","stockId":2051,"sp":11.03},{"date":"2023-08-21T16:00:00.000Z","stockId":2051,"sp":11.41},{"date":"2023-08-20T16:00:00.000Z","stockId":2051,"sp":11.17},{"date":"2023-08-17T16:00:00.000Z","stockId":2051,"sp":11.13},{"date":"2023-08-16T16:00:00.000Z","stockId":2051,"sp":11.85},{"date":"2023-08-15T16:00:00.000Z","stockId":2051,"sp":11.61},{"date":"2023-08-14T16:00:00.000Z","stockId":2051,"sp":11.9},{"date":"2023-08-13T16:00:00.000Z","stockId":2051,"sp":12.05},{"date":"2023-08-10T16:00:00.000Z","stockId":2051,"sp":11.58},{"date":"2023-08-09T16:00:00.000Z","stockId":2051,"sp":11.92},{"date":"2023-08-08T16:00:00.000Z","stockId":2051,"sp":11.92},{"date":"2023-08-07T16:00:00.000Z","stockId":2051,"sp":12.01},{"date":"2023-08-06T16:00:00.000Z","stockId":2051,"sp":11.99},{"date":"2023-08-03T16:00:00.000Z","stockId":2051,"sp":12.17},{"date":"2023-08-02T16:00:00.000Z","stockId":2051,"sp":12.27},{"date":"2023-08-01T16:00:00.000Z","stockId":2051,"sp":12.13},{"date":"2023-07-31T16:00:00.000Z","stockId":2051,"sp":12.12},{"date":"2023-07-30T16:00:00.000Z","stockId":2051,"sp":11.99},{"date":"2023-07-27T16:00:00.000Z","stockId":2051,"sp":11.59},{"date":"2023-07-26T16:00:00.000Z","stockId":2051,"sp":11.33},{"date":"2023-07-25T16:00:00.000Z","stockId":2051,"sp":11.57},{"date":"2023-07-24T16:00:00.000Z","stockId":2051,"sp":11.68}],"dateFlag":"day"}