window.pageData = {"stock":{"_id":2123,"stockCode":"002123","exchange":"sz","market":"a","stockType":"company","followedNum":424,"ipoDate":"2007-03-27T16:00:00.000Z","areaCode":"cn","blackenedNum":13,"provinceCode":6,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2123,"memoNum":7,"establishDate":"1998-11-18T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"梦网科技","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"mwkj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"余文胜","fsDatePrebooks":[],"province":{"shortName":"辽宁"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000720302,"stockCode":"720302","name":"移动互联网服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":720302,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":68.48735042083759},"pb":{"mcw":2.8475042658941936},"ps_ttm":{"mcw":4.411973007555733},"dyr":{"mcw":0.012624390049329878}},"staticDividendYieldRatio":0.012634681061163118},"industryGroup":{"cni":[{"_id":2000000000009,"stockCode":"C09","exchange":"sz","stockType":"industry","source":"cni","tickerId":9,"name":"电信业务"},{"_id":2000000000901,"stockCode":"C0901","exchange":"sz","stockType":"industry","source":"cni","tickerId":901,"name":"电信服务"},{"_id":2000000090102,"stockCode":"C090102","exchange":"sz","stockType":"industry","source":"cni","tickerId":90102,"name":"电信增值服务"}],"sw":[{"_id":2010000720000,"stockCode":"720000","name":"传媒","stockType":"industry","exchange":"sw","tickerId":720000,"source":"sw"},{"_id":2010000720300,"stockCode":"720300","name":"互联网传媒","stockType":"industry","exchange":"sw","tickerId":720300,"source":"sw"},{"_id":2010000720302,"stockCode":"720302","name":"移动互联网服务","stockType":"industry","exchange":"sw","tickerId":720302,"source":"sw"}],"sw_2021":[{"_id":2020000730000,"stockCode":"730000","name":"通信","stockType":"industry","exchange":"sw_2021","tickerId":730000,"source":"sw_2021"},{"_id":2020000730100,"stockCode":"730100","name":"通信服务","stockType":"industry","exchange":"sw_2021","tickerId":730100,"source":"sw_2021"},{"_id":2020000730104,"stockCode":"730104","name":"通信应用增值服务","stockType":"industry","exchange":"sw_2021","tickerId":730104,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931480,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931480","tickerId":931480,"source":"csi","name":"线上消费","weighting":0.00979},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.0056},{"_id":1000000931470,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931470","tickerId":931470,"source":"csi","name":"SHS云计算","weighting":0.00412},{"_id":1000000399389,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399389","tickerId":399389,"source":"cni","name":"国证通信","weighting":0.0031},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00082},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0006},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0005},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00013},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00013}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.montnets.com","companyName":"梦网云科技集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2123,"type":"tr_dri","cagr_p_r_fs":0.006455140369641121,"cagr_p_r_fys":-0.31578947368420973,"cagr_p_r_y1":-0.4504623513870535,"cagr_p_r_y3":-0.13864194190957635,"cagr_p_r_y5":-0.11535726844424654,"p_r_fs":0.13127396148529624,"cagr_p_r_d30":-0.12236286919831196,"cagr_p_r_d60":-0.1713147410358563,"cagr_p_r_d90":-0.3037656903765683,"last_data_date":"2026-05-28T16:00:00.000Z","period_date":"2007-03-27T16:00:00.000Z","cagr_p_r_y10":-0.06552342596725391,"cagr_p_r_d14":-0.09466811751904225,"cagr_p_r_d7":-0.13513513513513475},"shnc":{"stockId":2123,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":138113,"shnc_d90":-0.09634975366235057,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":138113,"shnc_q1":-0.09634975366235057,"shnc_q2":-0.1726292457916492,"shnc_q3":-0.24849141097284266,"shnc_y1":-0.23592316799256463,"shnc_y2":1.3842183400082861},"ple":{"stockId":2123,"type":"ple","ps":92320000,"ps_mc":768102400,"ps_shbt10sh_r":0.5512081349584577,"ps_sc_r":0.1146,"pc":17,"last_data_date":"2026-05-21T16:00:00.000Z"},"mtasl":{"stockId":2123,"type":"mtasl","last_data_date":"2026-05-27T16:00:00.000Z","spc":-0.0554,"mtaslb":379138595,"mtaslb_mc_r":0.060551500690900456,"mtaslb_fbc":-4061961,"mtaslb_fb":376137938,"mtaslb_smc":-23400,"mtaslb_sb":3000657,"fb_mc_rc_d1":-0.0006487280312306657,"fb_mc_rc_d5":-0.0020095598500846227,"fb_mc_rc_d20":-0.004594548636060868,"fb_mc_rc_d60":-0.014603235157959724,"fb_mc_rc_d120":-0.007424773836267784,"sb_mc_rc_d1":0.000001523810449624112,"sb_mc_rc_d5":0.000005314233352031665,"sb_mc_rc_d20":-0.000016765809380058844,"sb_mc_rc_d60":-0.00007017612420615068,"sb_mc_rc_d120":-0.0001179227875308545,"npa_o_f_d1":-4061961,"npa_o_f_d120":-32127950,"npa_o_f_d20":-30056653,"npa_o_f_d5":-13229359,"npa_o_f_d60":-106185020,"fb_mc_rc_d240":-0.033140550357087004,"npa_o_f_d240":-264665116},"mm_ha":{"stockId":2123,"type":"mm_ha","mm_sh":5081067,"mm_sha":50404185,"mm_sh_cap_r":0.007051826405964263,"spc":-0.012,"mm_shc_v_r":0.07668349587442264,"mm_sh_nba_d1":16538355.01415736,"mm_sh_nba_d5":16538355.01415736,"mm_sh_nba_d20":16538355.01415736,"mm_sh_nba_d60":16538355.01415736,"mm_sh_nba_d120":-117081986.75707835,"mm_sh_nba_d240":-54474310.80983148,"mm_sh_cap_rc_d1":0.0017591750347933435,"mm_sh_cap_rc_d5":0.0017591750347933435,"mm_sh_cap_rc_d20":0.0017591750347933435,"mm_sh_cap_rc_d60":0.0017591750347933435,"mm_sh_cap_rc_d120":-0.01067861618461419,"mm_sh_nbv_d1":1266727,"mm_sh_nbv_d5":1266727,"mm_sh_nbv_d20":1266727,"mm_sh_nbv_d60":1266727,"mm_sh_nbv_d120":-7689338,"mm_sh_nbv_d240":-3686303,"mm_sh_nbp_d1":-2222697.7275115857,"mm_sh_nbp_d5":-7557874.442019962,"mm_sh_nbp_d20":-7557874.442019962,"mm_sh_nbp_d60":-7557874.442019962,"mm_sh_nbp_d120":-140739332.57934433,"mm_sh_nbp_d240":-46856469.62843312,"mm_sh_nbpr_d1":-0.134396542195937,"mm_sh_nbpr_d5":-0.5373013400567641,"mm_sh_nbpr_d20":-0.5373013400567641,"mm_sh_nbpr_d60":-0.5373013400567641,"mm_sh_nbpr_d120":-1.2072235406426943,"mm_sh_nbpr_d240":-1.8583683512274403,"mm_sh_cap_rc_d240":-0.01582694807282629,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":-0.0007822490375721096,"mm_shc_v_r_d20":0.003834174793721132,"mm_shc_v_r_d240":-0.0003531424685640788,"mm_shc_v_r_d5":0.015336699174884528,"mm_shc_v_r_d60":0.0012780582645737107,"mm_sh_cap_rc_q1":0.0001565731858712482,"mm_sh_cap_rc_q2":-0.0018838481689265121,"mm_sh_cap_rc_q3":-0.00012580425654592532,"mm_sh_cap_rc_q4":-0.012555598168047646,"mm_sh_nba_q1":1131086.882677156,"mm_sh_nba_q2":-16887105.380328633,"mm_sh_nba_q3":-348750.3661712725,"mm_sh_nba_q4":-133969092.13740698,"mm_sh_nbv_q1":112816,"mm_sh_nbv_q2":-1357373,"mm_sh_nbv_q3":-90646,"mm_sh_nbv_q4":-9046711}},"priceMetrics":{"pe_ttm":-25.34775076345397,"d_pe_ttm":-23.57423307945779,"pb":4.403691697354728,"pb_wo_gw":4.403691697354728,"dyr":0,"mc":6701115948.8,"mc_om":6701115948.8,"sp":8.32,"spc":-0.0426,"ta":194323705,"to_r":0.03191336140117535,"cmc":5994826731,"ecmc":5759396988.8,"ecmc_psh":41701,"shn":138113}},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-05-28T16:00:00.000Z","stockId":2123,"sp":8.32},{"date":"2026-05-27T16:00:00.000Z","stockId":2123,"sp":8.69},{"stockId":2123,"date":"2026-05-26T16:00:00.000Z","sp":9.2},{"date":"2026-05-25T16:00:00.000Z","stockId":2123,"sp":9.51},{"stockId":2123,"date":"2026-05-24T16:00:00.000Z","sp":9.73},{"date":"2026-05-21T16:00:00.000Z","stockId":2123,"sp":9.62},{"stockId":2123,"date":"2026-05-20T16:00:00.000Z","sp":9.63},{"stockId":2123,"date":"2026-05-19T16:00:00.000Z","sp":10.1},{"stockId":2123,"date":"2026-05-18T16:00:00.000Z","sp":10.27},{"stockId":2123,"date":"2026-05-17T16:00:00.000Z","sp":9.34},{"date":"2026-05-14T16:00:00.000Z","stockId":2123,"sp":9.19},{"date":"2026-05-13T16:00:00.000Z","stockId":2123,"sp":9.28},{"stockId":2123,"date":"2026-05-12T16:00:00.000Z","sp":9.72},{"date":"2026-05-11T16:00:00.000Z","stockId":2123,"sp":9.65},{"date":"2026-05-10T16:00:00.000Z","stockId":2123,"sp":9.9},{"date":"2026-05-07T16:00:00.000Z","stockId":2123,"sp":9.9},{"stockId":2123,"date":"2026-05-06T16:00:00.000Z","sp":9.79},{"date":"2026-05-05T16:00:00.000Z","stockId":2123,"sp":9.7},{"date":"2026-04-29T16:00:00.000Z","stockId":2123,"sp":9.48},{"date":"2026-04-28T16:00:00.000Z","stockId":2123,"sp":9.48},{"stockId":2123,"date":"2026-04-27T16:00:00.000Z","sp":9.38},{"date":"2026-04-26T16:00:00.000Z","stockId":2123,"sp":9.79},{"date":"2026-04-23T16:00:00.000Z","stockId":2123,"sp":9.94},{"date":"2026-04-22T16:00:00.000Z","stockId":2123,"sp":10.08},{"date":"2026-04-21T16:00:00.000Z","stockId":2123,"sp":9.98},{"date":"2026-04-20T16:00:00.000Z","stockId":2123,"sp":10.02},{"stockId":2123,"date":"2026-04-19T16:00:00.000Z","sp":10.34},{"stockId":2123,"date":"2026-04-16T16:00:00.000Z","sp":9.96},{"date":"2026-04-15T16:00:00.000Z","stockId":2123,"sp":9.99},{"stockId":2123,"date":"2026-04-14T16:00:00.000Z","sp":9.89},{"date":"2026-04-13T16:00:00.000Z","stockId":2123,"sp":10.07},{"stockId":2123,"date":"2026-04-12T16:00:00.000Z","sp":10.02},{"date":"2026-04-09T16:00:00.000Z","stockId":2123,"sp":10.02},{"stockId":2123,"date":"2026-04-08T16:00:00.000Z","sp":9.91},{"stockId":2123,"date":"2026-04-07T16:00:00.000Z","sp":10.21},{"date":"2026-04-06T16:00:00.000Z","stockId":2123,"sp":9.59},{"date":"2026-04-02T16:00:00.000Z","stockId":2123,"sp":9.56},{"date":"2026-04-01T16:00:00.000Z","stockId":2123,"sp":9.71},{"date":"2026-03-31T16:00:00.000Z","stockId":2123,"sp":10.03},{"date":"2026-03-30T16:00:00.000Z","stockId":2123,"sp":9.92},{"date":"2026-03-29T16:00:00.000Z","stockId":2123,"sp":10.04},{"stockId":2123,"date":"2026-03-26T16:00:00.000Z","sp":10.04},{"date":"2026-03-25T16:00:00.000Z","stockId":2123,"sp":10},{"stockId":2123,"date":"2026-03-24T16:00:00.000Z","sp":10.3},{"date":"2026-03-23T16:00:00.000Z","stockId":2123,"sp":10.08},{"date":"2026-03-22T16:00:00.000Z","stockId":2123,"sp":9.76},{"date":"2026-03-19T16:00:00.000Z","stockId":2123,"sp":10.7},{"stockId":2123,"date":"2026-03-18T16:00:00.000Z","sp":11.11},{"stockId":2123,"date":"2026-03-17T16:00:00.000Z","sp":10.79},{"stockId":2123,"date":"2026-03-16T16:00:00.000Z","sp":10.64},{"date":"2026-03-15T16:00:00.000Z","stockId":2123,"sp":10.78},{"date":"2026-03-12T16:00:00.000Z","stockId":2123,"sp":10.7},{"date":"2026-03-11T16:00:00.000Z","stockId":2123,"sp":10.94},{"date":"2026-03-10T16:00:00.000Z","stockId":2123,"sp":11.07},{"date":"2026-03-09T16:00:00.000Z","stockId":2123,"sp":11.21},{"stockId":2123,"date":"2026-03-08T16:00:00.000Z","sp":11.24},{"stockId":2123,"date":"2026-03-05T16:00:00.000Z","sp":11.07},{"date":"2026-03-04T16:00:00.000Z","stockId":2123,"sp":10.91},{"date":"2026-03-03T16:00:00.000Z","stockId":2123,"sp":10.7},{"stockId":2123,"date":"2026-03-02T16:00:00.000Z","sp":10.95},{"date":"2026-03-01T16:00:00.000Z","stockId":2123,"sp":11.38},{"stockId":2123,"date":"2026-02-26T16:00:00.000Z","sp":11.95},{"stockId":2123,"date":"2026-02-25T16:00:00.000Z","sp":11.72},{"date":"2026-02-24T16:00:00.000Z","stockId":2123,"sp":11.83},{"date":"2026-02-23T16:00:00.000Z","stockId":2123,"sp":11.82},{"stockId":2123,"date":"2026-02-12T16:00:00.000Z","sp":12.12},{"stockId":2123,"date":"2026-02-11T16:00:00.000Z","sp":12.19},{"date":"2026-02-10T16:00:00.000Z","stockId":2123,"sp":12.21},{"stockId":2123,"date":"2026-02-09T16:00:00.000Z","sp":12.25},{"date":"2026-02-08T16:00:00.000Z","stockId":2123,"sp":11.94},{"stockId":2123,"date":"2026-02-05T16:00:00.000Z","sp":11.67},{"date":"2026-02-04T16:00:00.000Z","stockId":2123,"sp":11.68},{"date":"2026-02-03T16:00:00.000Z","stockId":2123,"sp":11.77},{"date":"2026-02-02T16:00:00.000Z","stockId":2123,"sp":11.85},{"stockId":2123,"date":"2026-02-01T16:00:00.000Z","sp":11.59},{"date":"2026-01-29T16:00:00.000Z","stockId":2123,"sp":11.69},{"stockId":2123,"date":"2026-01-28T16:00:00.000Z","sp":12.51},{"date":"2026-01-27T16:00:00.000Z","stockId":2123,"sp":12.75},{"stockId":2123,"date":"2026-01-26T16:00:00.000Z","sp":12.46},{"stockId":2123,"date":"2026-01-25T16:00:00.000Z","sp":12.64},{"stockId":2123,"date":"2026-01-22T16:00:00.000Z","sp":12.96},{"date":"2026-01-21T16:00:00.000Z","stockId":2123,"sp":12.76},{"date":"2026-01-20T16:00:00.000Z","stockId":2123,"sp":12.71},{"stockId":2123,"date":"2026-01-19T16:00:00.000Z","sp":12.73},{"stockId":2123,"date":"2026-01-18T16:00:00.000Z","sp":13.12},{"date":"2026-01-15T16:00:00.000Z","stockId":2123,"sp":13.53},{"date":"2026-01-14T16:00:00.000Z","stockId":2123,"sp":14.24},{"stockId":2123,"date":"2026-01-13T16:00:00.000Z","sp":13.76},{"date":"2026-01-12T16:00:00.000Z","stockId":2123,"sp":13.51},{"stockId":2123,"date":"2026-01-11T16:00:00.000Z","sp":14.29},{"stockId":2123,"date":"2026-01-08T16:00:00.000Z","sp":13.68},{"date":"2026-01-07T16:00:00.000Z","stockId":2123,"sp":13.05},{"date":"2026-01-06T16:00:00.000Z","stockId":2123,"sp":12.98},{"date":"2026-01-05T16:00:00.000Z","stockId":2123,"sp":12.76},{"date":"2026-01-04T16:00:00.000Z","stockId":2123,"sp":12.78},{"date":"2025-12-30T16:00:00.000Z","stockId":2123,"sp":12.16},{"date":"2025-12-29T16:00:00.000Z","stockId":2123,"sp":12.41},{"date":"2025-12-28T16:00:00.000Z","stockId":2123,"sp":12.59},{"date":"2025-12-25T16:00:00.000Z","stockId":2123,"sp":12.49},{"date":"2025-12-24T16:00:00.000Z","stockId":2123,"sp":12.56},{"date":"2025-12-23T16:00:00.000Z","stockId":2123,"sp":12.75},{"date":"2025-12-22T16:00:00.000Z","stockId":2123,"sp":12.81},{"date":"2025-12-21T16:00:00.000Z","stockId":2123,"sp":12.44},{"date":"2025-12-18T16:00:00.000Z","stockId":2123,"sp":12.79},{"date":"2025-12-17T16:00:00.000Z","stockId":2123,"sp":12.82},{"date":"2025-12-16T16:00:00.000Z","stockId":2123,"sp":12.8},{"date":"2025-12-15T16:00:00.000Z","stockId":2123,"sp":12.67},{"date":"2025-12-14T16:00:00.000Z","stockId":2123,"sp":12.26},{"date":"2025-12-11T16:00:00.000Z","stockId":2123,"sp":12.56},{"date":"2025-12-10T16:00:00.000Z","stockId":2123,"sp":12.3},{"date":"2025-12-09T16:00:00.000Z","stockId":2123,"sp":11.18},{"date":"2025-12-08T16:00:00.000Z","stockId":2123,"sp":11.28},{"date":"2025-12-07T16:00:00.000Z","stockId":2123,"sp":11.36},{"date":"2025-12-04T16:00:00.000Z","stockId":2123,"sp":11.3},{"date":"2025-12-03T16:00:00.000Z","stockId":2123,"sp":11.22},{"date":"2025-12-02T16:00:00.000Z","stockId":2123,"sp":11.32},{"date":"2025-12-01T16:00:00.000Z","stockId":2123,"sp":11.75},{"date":"2025-11-30T16:00:00.000Z","stockId":2123,"sp":11.83},{"date":"2025-11-27T16:00:00.000Z","stockId":2123,"sp":11.67},{"date":"2025-11-26T16:00:00.000Z","stockId":2123,"sp":11.61},{"date":"2025-11-25T16:00:00.000Z","stockId":2123,"sp":11.75},{"date":"2025-11-24T16:00:00.000Z","stockId":2123,"sp":11.97},{"date":"2025-11-23T16:00:00.000Z","stockId":2123,"sp":11.79},{"date":"2025-11-20T16:00:00.000Z","stockId":2123,"sp":11.52},{"date":"2025-11-19T16:00:00.000Z","stockId":2123,"sp":11.89},{"date":"2025-11-18T16:00:00.000Z","stockId":2123,"sp":11.91},{"date":"2025-11-17T16:00:00.000Z","stockId":2123,"sp":12.11},{"date":"2025-11-16T16:00:00.000Z","stockId":2123,"sp":12.08},{"date":"2025-11-13T16:00:00.000Z","stockId":2123,"sp":11.9},{"date":"2025-11-12T16:00:00.000Z","stockId":2123,"sp":11.99},{"date":"2025-11-11T16:00:00.000Z","stockId":2123,"sp":11.91},{"date":"2025-11-10T16:00:00.000Z","stockId":2123,"sp":12.13},{"date":"2025-11-09T16:00:00.000Z","stockId":2123,"sp":12.13},{"date":"2025-11-06T16:00:00.000Z","stockId":2123,"sp":12.08},{"date":"2025-11-05T16:00:00.000Z","stockId":2123,"sp":12.22},{"date":"2025-11-04T16:00:00.000Z","stockId":2123,"sp":12.32},{"date":"2025-11-03T16:00:00.000Z","stockId":2123,"sp":12.37},{"date":"2025-11-02T16:00:00.000Z","stockId":2123,"sp":12.48},{"date":"2025-10-30T16:00:00.000Z","stockId":2123,"sp":12.28},{"date":"2025-10-29T16:00:00.000Z","stockId":2123,"sp":12.03},{"date":"2025-10-28T16:00:00.000Z","stockId":2123,"sp":12.22},{"date":"2025-10-27T16:00:00.000Z","stockId":2123,"sp":12.52},{"date":"2025-10-26T16:00:00.000Z","stockId":2123,"sp":12.6},{"date":"2025-10-23T16:00:00.000Z","stockId":2123,"sp":12.62},{"date":"2025-10-22T16:00:00.000Z","stockId":2123,"sp":12.53},{"date":"2025-10-21T16:00:00.000Z","stockId":2123,"sp":12.45},{"date":"2025-10-20T16:00:00.000Z","stockId":2123,"sp":12.39},{"date":"2025-10-19T16:00:00.000Z","stockId":2123,"sp":12.26},{"date":"2025-10-16T16:00:00.000Z","stockId":2123,"sp":12.2},{"date":"2025-10-15T16:00:00.000Z","stockId":2123,"sp":12.51},{"date":"2025-10-14T16:00:00.000Z","stockId":2123,"sp":12.71},{"date":"2025-10-13T16:00:00.000Z","stockId":2123,"sp":12.53},{"date":"2025-10-12T16:00:00.000Z","stockId":2123,"sp":12.74},{"date":"2025-10-09T16:00:00.000Z","stockId":2123,"sp":12.99},{"date":"2025-10-08T16:00:00.000Z","stockId":2123,"sp":13.22},{"date":"2025-09-29T16:00:00.000Z","stockId":2123,"sp":13.02},{"date":"2025-09-28T16:00:00.000Z","stockId":2123,"sp":12.87},{"date":"2025-09-25T16:00:00.000Z","stockId":2123,"sp":12.91},{"date":"2025-09-24T16:00:00.000Z","stockId":2123,"sp":13.28},{"date":"2025-09-23T16:00:00.000Z","stockId":2123,"sp":13.39},{"date":"2025-09-22T16:00:00.000Z","stockId":2123,"sp":13},{"date":"2025-09-21T16:00:00.000Z","stockId":2123,"sp":13.42},{"date":"2025-09-18T16:00:00.000Z","stockId":2123,"sp":13.37},{"date":"2025-09-17T16:00:00.000Z","stockId":2123,"sp":13.66},{"date":"2025-09-16T16:00:00.000Z","stockId":2123,"sp":13.68},{"date":"2025-09-15T16:00:00.000Z","stockId":2123,"sp":13.76},{"date":"2025-09-14T16:00:00.000Z","stockId":2123,"sp":13.72},{"date":"2025-09-11T16:00:00.000Z","stockId":2123,"sp":13.89},{"date":"2025-09-10T16:00:00.000Z","stockId":2123,"sp":13.85},{"date":"2025-09-09T16:00:00.000Z","stockId":2123,"sp":13.57},{"date":"2025-09-08T16:00:00.000Z","stockId":2123,"sp":13.59},{"date":"2025-09-07T16:00:00.000Z","stockId":2123,"sp":13.88},{"date":"2025-09-04T16:00:00.000Z","stockId":2123,"sp":13.77},{"date":"2025-09-03T16:00:00.000Z","stockId":2123,"sp":13.53},{"date":"2025-09-02T16:00:00.000Z","stockId":2123,"sp":13.56},{"date":"2025-09-01T16:00:00.000Z","stockId":2123,"sp":13.93},{"date":"2025-08-31T16:00:00.000Z","stockId":2123,"sp":14.54},{"date":"2025-08-28T16:00:00.000Z","stockId":2123,"sp":14.4},{"date":"2025-08-27T16:00:00.000Z","stockId":2123,"sp":15.75},{"date":"2025-08-26T16:00:00.000Z","stockId":2123,"sp":15.8},{"date":"2025-08-25T16:00:00.000Z","stockId":2123,"sp":16.42},{"date":"2025-08-24T16:00:00.000Z","stockId":2123,"sp":16.61},{"date":"2025-08-21T16:00:00.000Z","stockId":2123,"sp":16.61},{"date":"2025-08-20T16:00:00.000Z","stockId":2123,"sp":16.08},{"date":"2025-08-19T16:00:00.000Z","stockId":2123,"sp":15.31},{"date":"2025-08-18T16:00:00.000Z","stockId":2123,"sp":15.2},{"date":"2025-08-17T16:00:00.000Z","stockId":2123,"sp":15.17},{"date":"2025-08-14T16:00:00.000Z","stockId":2123,"sp":14.95},{"date":"2025-08-13T16:00:00.000Z","stockId":2123,"sp":14.72},{"date":"2025-08-12T16:00:00.000Z","stockId":2123,"sp":15.06},{"date":"2025-08-11T16:00:00.000Z","stockId":2123,"sp":14.76},{"date":"2025-08-10T16:00:00.000Z","stockId":2123,"sp":14.82},{"date":"2025-08-07T16:00:00.000Z","stockId":2123,"sp":14.96},{"date":"2025-08-06T16:00:00.000Z","stockId":2123,"sp":15.11},{"date":"2025-08-05T16:00:00.000Z","stockId":2123,"sp":14.8},{"date":"2025-08-04T16:00:00.000Z","stockId":2123,"sp":14.81},{"date":"2025-08-03T16:00:00.000Z","stockId":2123,"sp":14.5},{"date":"2025-07-31T16:00:00.000Z","stockId":2123,"sp":14.44},{"date":"2025-07-30T16:00:00.000Z","stockId":2123,"sp":14.35},{"date":"2025-07-29T16:00:00.000Z","stockId":2123,"sp":14.26},{"date":"2025-07-28T16:00:00.000Z","stockId":2123,"sp":14.5},{"date":"2025-07-27T16:00:00.000Z","stockId":2123,"sp":14.55},{"date":"2025-07-24T16:00:00.000Z","stockId":2123,"sp":14.55},{"date":"2025-07-23T16:00:00.000Z","stockId":2123,"sp":14.4},{"date":"2025-07-22T16:00:00.000Z","stockId":2123,"sp":14.23},{"date":"2025-07-21T16:00:00.000Z","stockId":2123,"sp":14.36},{"date":"2025-07-20T16:00:00.000Z","stockId":2123,"sp":14.69},{"date":"2025-07-17T16:00:00.000Z","stockId":2123,"sp":14.67},{"date":"2025-07-16T16:00:00.000Z","stockId":2123,"sp":14.75},{"date":"2025-07-15T16:00:00.000Z","stockId":2123,"sp":14.58},{"date":"2025-07-14T16:00:00.000Z","stockId":2123,"sp":14.4},{"date":"2025-07-13T16:00:00.000Z","stockId":2123,"sp":14.28},{"date":"2025-07-10T16:00:00.000Z","stockId":2123,"sp":14.46},{"date":"2025-07-09T16:00:00.000Z","stockId":2123,"sp":14.31},{"date":"2025-07-08T16:00:00.000Z","stockId":2123,"sp":14.37},{"date":"2025-07-07T16:00:00.000Z","stockId":2123,"sp":14.56},{"date":"2025-07-06T16:00:00.000Z","stockId":2123,"sp":14.39},{"date":"2025-07-03T16:00:00.000Z","stockId":2123,"sp":14.28},{"date":"2025-07-02T16:00:00.000Z","stockId":2123,"sp":14.44},{"date":"2025-07-01T16:00:00.000Z","stockId":2123,"sp":14.43},{"date":"2025-06-30T16:00:00.000Z","stockId":2123,"sp":14.71},{"date":"2025-06-29T16:00:00.000Z","stockId":2123,"sp":14.95},{"date":"2025-06-26T16:00:00.000Z","stockId":2123,"sp":15.03},{"date":"2025-06-25T16:00:00.000Z","stockId":2123,"sp":14.89},{"date":"2025-06-24T16:00:00.000Z","stockId":2123,"sp":14.25},{"date":"2025-06-23T16:00:00.000Z","stockId":2123,"sp":14.22},{"date":"2025-06-22T16:00:00.000Z","stockId":2123,"sp":13.77},{"date":"2025-06-19T16:00:00.000Z","stockId":2123,"sp":13.52},{"date":"2025-06-18T16:00:00.000Z","stockId":2123,"sp":13.77},{"date":"2025-06-17T16:00:00.000Z","stockId":2123,"sp":14.33},{"date":"2025-06-16T16:00:00.000Z","stockId":2123,"sp":14.53},{"date":"2025-06-15T16:00:00.000Z","stockId":2123,"sp":14.75},{"date":"2025-06-12T16:00:00.000Z","stockId":2123,"sp":14.57},{"date":"2025-06-11T16:00:00.000Z","stockId":2123,"sp":15.21},{"date":"2025-06-10T16:00:00.000Z","stockId":2123,"sp":15.47},{"date":"2025-06-09T16:00:00.000Z","stockId":2123,"sp":15.6},{"date":"2025-06-08T16:00:00.000Z","stockId":2123,"sp":15.35},{"date":"2025-06-05T16:00:00.000Z","stockId":2123,"sp":15.44},{"date":"2025-06-04T16:00:00.000Z","stockId":2123,"sp":14.88},{"date":"2025-06-03T16:00:00.000Z","stockId":2123,"sp":14.55},{"date":"2025-06-02T16:00:00.000Z","stockId":2123,"sp":14.74},{"date":"2025-05-29T16:00:00.000Z","stockId":2123,"sp":14.38},{"date":"2025-05-28T16:00:00.000Z","stockId":2123,"sp":15.14},{"date":"2025-05-27T16:00:00.000Z","stockId":2123,"sp":14.8},{"date":"2025-05-26T16:00:00.000Z","stockId":2123,"sp":15.34},{"date":"2025-05-25T16:00:00.000Z","stockId":2123,"sp":15.84},{"date":"2025-05-22T16:00:00.000Z","stockId":2123,"sp":16.07},{"date":"2025-05-21T16:00:00.000Z","stockId":2123,"sp":15.5},{"date":"2025-05-20T16:00:00.000Z","stockId":2123,"sp":16.16},{"date":"2025-05-19T16:00:00.000Z","stockId":2123,"sp":15.9},{"date":"2025-05-18T16:00:00.000Z","stockId":2123,"sp":14.45},{"date":"2025-05-15T16:00:00.000Z","stockId":2123,"sp":14.39},{"date":"2025-05-14T16:00:00.000Z","stockId":2123,"sp":14.39},{"date":"2025-05-13T16:00:00.000Z","stockId":2123,"sp":14.36},{"date":"2025-05-12T16:00:00.000Z","stockId":2123,"sp":14.26},{"date":"2025-05-11T16:00:00.000Z","stockId":2123,"sp":14.4},{"date":"2025-05-08T16:00:00.000Z","stockId":2123,"sp":14.36},{"date":"2025-05-07T16:00:00.000Z","stockId":2123,"sp":14.95},{"date":"2025-05-06T16:00:00.000Z","stockId":2123,"sp":14.29},{"date":"2025-05-05T16:00:00.000Z","stockId":2123,"sp":14.38},{"date":"2025-04-29T16:00:00.000Z","stockId":2123,"sp":13.76},{"date":"2025-04-28T16:00:00.000Z","stockId":2123,"sp":13.4},{"date":"2025-04-27T16:00:00.000Z","stockId":2123,"sp":13.33},{"date":"2025-04-24T16:00:00.000Z","stockId":2123,"sp":13.16},{"date":"2025-04-23T16:00:00.000Z","stockId":2123,"sp":12.98},{"date":"2025-04-22T16:00:00.000Z","stockId":2123,"sp":13.44},{"date":"2025-04-21T16:00:00.000Z","stockId":2123,"sp":13.36},{"date":"2025-04-20T16:00:00.000Z","stockId":2123,"sp":13.71},{"date":"2025-04-17T16:00:00.000Z","stockId":2123,"sp":13.16},{"date":"2025-04-16T16:00:00.000Z","stockId":2123,"sp":13.19},{"date":"2025-04-15T16:00:00.000Z","stockId":2123,"sp":12.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2123,"sp":13.31},{"date":"2025-04-13T16:00:00.000Z","stockId":2123,"sp":13.26},{"date":"2025-04-10T16:00:00.000Z","stockId":2123,"sp":13.07},{"date":"2025-04-09T16:00:00.000Z","stockId":2123,"sp":12.84},{"date":"2025-04-08T16:00:00.000Z","stockId":2123,"sp":12.44},{"date":"2025-04-07T16:00:00.000Z","stockId":2123,"sp":12.12},{"date":"2025-04-06T16:00:00.000Z","stockId":2123,"sp":12.84},{"date":"2025-04-02T16:00:00.000Z","stockId":2123,"sp":14.27},{"date":"2025-04-01T16:00:00.000Z","stockId":2123,"sp":14.64},{"date":"2025-03-31T16:00:00.000Z","stockId":2123,"sp":14.56},{"date":"2025-03-30T16:00:00.000Z","stockId":2123,"sp":14.77},{"date":"2025-03-27T16:00:00.000Z","stockId":2123,"sp":14.73},{"date":"2025-03-26T16:00:00.000Z","stockId":2123,"sp":14.81},{"date":"2025-03-25T16:00:00.000Z","stockId":2123,"sp":15.12},{"date":"2025-03-24T16:00:00.000Z","stockId":2123,"sp":14.99},{"date":"2025-03-23T16:00:00.000Z","stockId":2123,"sp":15.55},{"date":"2025-03-20T16:00:00.000Z","stockId":2123,"sp":16.27},{"date":"2025-03-19T16:00:00.000Z","stockId":2123,"sp":17.18},{"date":"2025-03-18T16:00:00.000Z","stockId":2123,"sp":16.81},{"date":"2025-03-17T16:00:00.000Z","stockId":2123,"sp":17.1},{"date":"2025-03-16T16:00:00.000Z","stockId":2123,"sp":17.07},{"date":"2025-03-13T16:00:00.000Z","stockId":2123,"sp":17.14},{"date":"2025-03-12T16:00:00.000Z","stockId":2123,"sp":17.02},{"date":"2025-03-11T16:00:00.000Z","stockId":2123,"sp":17.71},{"date":"2025-03-10T16:00:00.000Z","stockId":2123,"sp":17.57},{"date":"2025-03-09T16:00:00.000Z","stockId":2123,"sp":17.45},{"date":"2025-03-06T16:00:00.000Z","stockId":2123,"sp":17.8},{"date":"2025-03-05T16:00:00.000Z","stockId":2123,"sp":19.32},{"date":"2025-03-04T16:00:00.000Z","stockId":2123,"sp":19.6},{"date":"2025-03-03T16:00:00.000Z","stockId":2123,"sp":18.82},{"date":"2025-03-02T16:00:00.000Z","stockId":2123,"sp":18.15},{"date":"2025-02-27T16:00:00.000Z","stockId":2123,"sp":17.6},{"date":"2025-02-26T16:00:00.000Z","stockId":2123,"sp":17.49},{"date":"2025-02-25T16:00:00.000Z","stockId":2123,"sp":17.81},{"date":"2025-02-24T16:00:00.000Z","stockId":2123,"sp":17.68},{"date":"2025-02-23T16:00:00.000Z","stockId":2123,"sp":17.24},{"date":"2025-02-20T16:00:00.000Z","stockId":2123,"sp":19.08},{"date":"2025-02-19T16:00:00.000Z","stockId":2123,"sp":19.03},{"date":"2025-02-18T16:00:00.000Z","stockId":2123,"sp":19.42},{"date":"2025-02-17T16:00:00.000Z","stockId":2123,"sp":18.51},{"date":"2025-02-16T16:00:00.000Z","stockId":2123,"sp":20.57},{"date":"2025-02-13T16:00:00.000Z","stockId":2123,"sp":22.86},{"date":"2025-02-12T16:00:00.000Z","stockId":2123,"sp":20.78},{"date":"2025-02-11T16:00:00.000Z","stockId":2123,"sp":18.89},{"date":"2025-02-10T16:00:00.000Z","stockId":2123,"sp":17.17},{"date":"2025-02-09T16:00:00.000Z","stockId":2123,"sp":15.61},{"date":"2025-02-06T16:00:00.000Z","stockId":2123,"sp":14.19},{"date":"2025-02-05T16:00:00.000Z","stockId":2123,"sp":12.9},{"date":"2025-02-04T16:00:00.000Z","stockId":2123,"sp":11.73},{"date":"2025-01-26T16:00:00.000Z","stockId":2123,"sp":10.66},{"date":"2025-01-23T16:00:00.000Z","stockId":2123,"sp":11.07},{"date":"2025-01-22T16:00:00.000Z","stockId":2123,"sp":10.89},{"date":"2025-01-21T16:00:00.000Z","stockId":2123,"sp":10.92},{"date":"2025-01-20T16:00:00.000Z","stockId":2123,"sp":11.47},{"date":"2025-01-19T16:00:00.000Z","stockId":2123,"sp":11.17},{"date":"2025-01-16T16:00:00.000Z","stockId":2123,"sp":11.76},{"date":"2025-01-15T16:00:00.000Z","stockId":2123,"sp":11.89},{"date":"2024-12-30T16:00:00.000Z","stockId":2123,"sp":10.81},{"date":"2024-12-29T16:00:00.000Z","stockId":2123,"sp":11.5},{"date":"2024-12-26T16:00:00.000Z","stockId":2123,"sp":11.59},{"date":"2024-12-25T16:00:00.000Z","stockId":2123,"sp":11.71},{"date":"2024-12-24T16:00:00.000Z","stockId":2123,"sp":11.69},{"date":"2024-12-23T16:00:00.000Z","stockId":2123,"sp":11},{"date":"2024-12-22T16:00:00.000Z","stockId":2123,"sp":11.16},{"date":"2024-12-19T16:00:00.000Z","stockId":2123,"sp":11.82},{"date":"2024-12-18T16:00:00.000Z","stockId":2123,"sp":11.72},{"date":"2024-12-17T16:00:00.000Z","stockId":2123,"sp":11.09},{"date":"2024-12-16T16:00:00.000Z","stockId":2123,"sp":10.75},{"date":"2024-12-15T16:00:00.000Z","stockId":2123,"sp":11.22},{"date":"2024-12-12T16:00:00.000Z","stockId":2123,"sp":12.12},{"date":"2024-12-11T16:00:00.000Z","stockId":2123,"sp":11.64},{"date":"2024-12-10T16:00:00.000Z","stockId":2123,"sp":11.29},{"date":"2024-12-09T16:00:00.000Z","stockId":2123,"sp":11.03},{"date":"2024-12-08T16:00:00.000Z","stockId":2123,"sp":10.81},{"date":"2024-12-05T16:00:00.000Z","stockId":2123,"sp":10.94},{"date":"2024-12-04T16:00:00.000Z","stockId":2123,"sp":10.78},{"date":"2024-12-03T16:00:00.000Z","stockId":2123,"sp":10.37},{"date":"2024-12-02T16:00:00.000Z","stockId":2123,"sp":10.71},{"date":"2024-12-01T16:00:00.000Z","stockId":2123,"sp":10.81},{"date":"2024-11-28T16:00:00.000Z","stockId":2123,"sp":10.64},{"date":"2024-11-27T16:00:00.000Z","stockId":2123,"sp":10.49},{"date":"2024-11-26T16:00:00.000Z","stockId":2123,"sp":10.76},{"date":"2024-11-25T16:00:00.000Z","stockId":2123,"sp":10.68},{"date":"2024-11-24T16:00:00.000Z","stockId":2123,"sp":11.16},{"date":"2024-11-21T16:00:00.000Z","stockId":2123,"sp":10.78},{"date":"2024-11-20T16:00:00.000Z","stockId":2123,"sp":11.55},{"date":"2024-11-19T16:00:00.000Z","stockId":2123,"sp":11.32},{"date":"2024-11-18T16:00:00.000Z","stockId":2123,"sp":10.29},{"date":"2024-11-17T16:00:00.000Z","stockId":2123,"sp":10},{"date":"2024-11-14T16:00:00.000Z","stockId":2123,"sp":10.79},{"date":"2024-11-13T16:00:00.000Z","stockId":2123,"sp":11.07},{"date":"2024-11-12T16:00:00.000Z","stockId":2123,"sp":11.5},{"date":"2024-11-11T16:00:00.000Z","stockId":2123,"sp":11.5},{"date":"2024-11-10T16:00:00.000Z","stockId":2123,"sp":11.86},{"date":"2024-11-07T16:00:00.000Z","stockId":2123,"sp":11.74},{"date":"2024-11-06T16:00:00.000Z","stockId":2123,"sp":11.55},{"date":"2024-11-05T16:00:00.000Z","stockId":2123,"sp":11.54},{"date":"2024-11-04T16:00:00.000Z","stockId":2123,"sp":11.2},{"date":"2024-11-03T16:00:00.000Z","stockId":2123,"sp":10.31},{"date":"2024-10-31T16:00:00.000Z","stockId":2123,"sp":10.14},{"date":"2024-10-30T16:00:00.000Z","stockId":2123,"sp":11.27},{"date":"2024-10-29T16:00:00.000Z","stockId":2123,"sp":11.26},{"date":"2024-10-28T16:00:00.000Z","stockId":2123,"sp":11.66},{"date":"2024-10-27T16:00:00.000Z","stockId":2123,"sp":10.89},{"date":"2024-10-24T16:00:00.000Z","stockId":2123,"sp":10.79},{"date":"2024-10-23T16:00:00.000Z","stockId":2123,"sp":10.16},{"date":"2024-10-22T16:00:00.000Z","stockId":2123,"sp":10.04},{"date":"2024-10-21T16:00:00.000Z","stockId":2123,"sp":10.57},{"date":"2024-10-20T16:00:00.000Z","stockId":2123,"sp":10.99},{"date":"2024-10-17T16:00:00.000Z","stockId":2123,"sp":10.6},{"date":"2024-10-16T16:00:00.000Z","stockId":2123,"sp":10.69},{"date":"2024-10-15T16:00:00.000Z","stockId":2123,"sp":10.96},{"date":"2024-10-14T16:00:00.000Z","stockId":2123,"sp":9.96},{"date":"2024-10-13T16:00:00.000Z","stockId":2123,"sp":9.87},{"date":"2024-10-10T16:00:00.000Z","stockId":2123,"sp":9.49},{"date":"2024-10-09T16:00:00.000Z","stockId":2123,"sp":9.38},{"date":"2024-10-08T16:00:00.000Z","stockId":2123,"sp":10.21},{"date":"2024-10-07T16:00:00.000Z","stockId":2123,"sp":9.28},{"date":"2024-09-29T16:00:00.000Z","stockId":2123,"sp":8.44},{"date":"2024-09-26T16:00:00.000Z","stockId":2123,"sp":7.67},{"date":"2024-09-25T16:00:00.000Z","stockId":2123,"sp":7.27},{"date":"2024-09-24T16:00:00.000Z","stockId":2123,"sp":7.31},{"date":"2024-09-23T16:00:00.000Z","stockId":2123,"sp":7.11},{"date":"2024-09-22T16:00:00.000Z","stockId":2123,"sp":7.35},{"date":"2024-09-19T16:00:00.000Z","stockId":2123,"sp":7.1},{"date":"2024-09-18T16:00:00.000Z","stockId":2123,"sp":6.93},{"date":"2024-09-17T16:00:00.000Z","stockId":2123,"sp":7.09},{"date":"2024-09-12T16:00:00.000Z","stockId":2123,"sp":6.79},{"date":"2024-09-11T16:00:00.000Z","stockId":2123,"sp":6.78},{"date":"2024-09-10T16:00:00.000Z","stockId":2123,"sp":6.16},{"date":"2024-09-09T16:00:00.000Z","stockId":2123,"sp":6.37},{"date":"2024-09-08T16:00:00.000Z","stockId":2123,"sp":5.98},{"date":"2024-09-05T16:00:00.000Z","stockId":2123,"sp":6},{"date":"2024-09-04T16:00:00.000Z","stockId":2123,"sp":6.21},{"date":"2024-09-03T16:00:00.000Z","stockId":2123,"sp":6.02},{"date":"2024-09-02T16:00:00.000Z","stockId":2123,"sp":6.05},{"date":"2024-09-01T16:00:00.000Z","stockId":2123,"sp":5.84},{"date":"2024-08-29T16:00:00.000Z","stockId":2123,"sp":6.06},{"date":"2024-08-28T16:00:00.000Z","stockId":2123,"sp":5.8},{"date":"2024-08-27T16:00:00.000Z","stockId":2123,"sp":5.59},{"date":"2024-08-26T16:00:00.000Z","stockId":2123,"sp":5.56},{"date":"2024-08-25T16:00:00.000Z","stockId":2123,"sp":5.73},{"date":"2024-08-22T16:00:00.000Z","stockId":2123,"sp":5.73},{"date":"2024-08-21T16:00:00.000Z","stockId":2123,"sp":5.66},{"date":"2024-08-20T16:00:00.000Z","stockId":2123,"sp":5.83},{"date":"2024-08-19T16:00:00.000Z","stockId":2123,"sp":5.89},{"date":"2024-08-18T16:00:00.000Z","stockId":2123,"sp":6.05},{"date":"2024-08-15T16:00:00.000Z","stockId":2123,"sp":6.01},{"date":"2024-08-14T16:00:00.000Z","stockId":2123,"sp":6.07},{"date":"2024-08-13T16:00:00.000Z","stockId":2123,"sp":5.91},{"date":"2024-08-12T16:00:00.000Z","stockId":2123,"sp":5.91},{"date":"2024-08-11T16:00:00.000Z","stockId":2123,"sp":5.91},{"date":"2024-08-08T16:00:00.000Z","stockId":2123,"sp":6.03},{"date":"2024-08-07T16:00:00.000Z","stockId":2123,"sp":6.12},{"date":"2024-08-06T16:00:00.000Z","stockId":2123,"sp":6.15},{"date":"2024-08-05T16:00:00.000Z","stockId":2123,"sp":6.1},{"date":"2024-08-04T16:00:00.000Z","stockId":2123,"sp":5.98},{"date":"2024-08-01T16:00:00.000Z","stockId":2123,"sp":6.17},{"date":"2024-07-31T16:00:00.000Z","stockId":2123,"sp":6.31},{"date":"2024-07-30T16:00:00.000Z","stockId":2123,"sp":6.35},{"date":"2024-07-29T16:00:00.000Z","stockId":2123,"sp":6.07},{"date":"2024-07-28T16:00:00.000Z","stockId":2123,"sp":5.99},{"date":"2024-07-25T16:00:00.000Z","stockId":2123,"sp":5.96},{"date":"2024-07-24T16:00:00.000Z","stockId":2123,"sp":5.88},{"date":"2024-07-23T16:00:00.000Z","stockId":2123,"sp":5.86},{"date":"2024-07-22T16:00:00.000Z","stockId":2123,"sp":5.99},{"date":"2024-07-21T16:00:00.000Z","stockId":2123,"sp":6.21},{"date":"2024-07-18T16:00:00.000Z","stockId":2123,"sp":6.12},{"date":"2024-07-17T16:00:00.000Z","stockId":2123,"sp":6.09},{"date":"2024-07-16T16:00:00.000Z","stockId":2123,"sp":6.2},{"date":"2024-07-15T16:00:00.000Z","stockId":2123,"sp":6.29},{"date":"2024-07-14T16:00:00.000Z","stockId":2123,"sp":6.24},{"date":"2024-07-11T16:00:00.000Z","stockId":2123,"sp":6.44},{"date":"2024-07-10T16:00:00.000Z","stockId":2123,"sp":6.48},{"date":"2024-07-09T16:00:00.000Z","stockId":2123,"sp":6.31},{"date":"2024-07-08T16:00:00.000Z","stockId":2123,"sp":6.27},{"date":"2024-07-07T16:00:00.000Z","stockId":2123,"sp":6.27},{"date":"2024-07-04T16:00:00.000Z","stockId":2123,"sp":6.54},{"date":"2024-07-03T16:00:00.000Z","stockId":2123,"sp":6.42},{"date":"2024-07-02T16:00:00.000Z","stockId":2123,"sp":6.66},{"date":"2024-07-01T16:00:00.000Z","stockId":2123,"sp":6.76},{"date":"2024-06-30T16:00:00.000Z","stockId":2123,"sp":6.77},{"date":"2024-06-27T16:00:00.000Z","stockId":2123,"sp":7.03},{"date":"2024-06-26T16:00:00.000Z","stockId":2123,"sp":7.04},{"sp":7.17,"stockId":2123,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.71,"stockId":2123,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.88,"stockId":2123,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.21,"stockId":2123,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.28,"stockId":2123,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.6,"stockId":2123,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.74,"stockId":2123,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.67,"stockId":2123,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.78,"stockId":2123,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.72,"stockId":2123,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.54,"stockId":2123,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.45,"stockId":2123,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.34,"stockId":2123,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.05,"stockId":2123,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.66,"stockId":2123,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.68,"stockId":2123,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.83,"stockId":2123,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.11,"stockId":2123,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.78,"stockId":2123,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.77,"stockId":2123,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.86,"stockId":2123,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.99,"stockId":2123,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.1,"stockId":2123,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.3,"stockId":2123,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.54,"stockId":2123,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.99,"stockId":2123,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.1,"stockId":2123,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.18,"stockId":2123,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.05,"stockId":2123,"date":"2024-05-15T16:00:00.000Z"},{"sp":8,"stockId":2123,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.11,"stockId":2123,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.01,"stockId":2123,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2123,"sp":8.17},{"date":"2024-05-08T16:00:00.000Z","stockId":2123,"sp":8.41},{"date":"2024-05-07T16:00:00.000Z","stockId":2123,"sp":8.34},{"date":"2024-05-06T16:00:00.000Z","stockId":2123,"sp":8.51},{"date":"2024-05-05T16:00:00.000Z","stockId":2123,"sp":8.58},{"date":"2024-04-29T16:00:00.000Z","stockId":2123,"sp":8.49},{"date":"2024-04-28T16:00:00.000Z","stockId":2123,"sp":8.55},{"date":"2024-04-25T16:00:00.000Z","stockId":2123,"sp":8.3},{"date":"2024-04-24T16:00:00.000Z","stockId":2123,"sp":7.87},{"date":"2024-04-23T16:00:00.000Z","stockId":2123,"sp":7.89},{"date":"2024-04-22T16:00:00.000Z","stockId":2123,"sp":7.7},{"date":"2024-04-21T16:00:00.000Z","stockId":2123,"sp":7.55},{"date":"2024-04-18T16:00:00.000Z","stockId":2123,"sp":7.53},{"date":"2024-04-17T16:00:00.000Z","stockId":2123,"sp":7.72},{"date":"2024-04-16T16:00:00.000Z","stockId":2123,"sp":7.7},{"date":"2024-04-15T16:00:00.000Z","stockId":2123,"sp":7.21},{"date":"2024-04-14T16:00:00.000Z","stockId":2123,"sp":7.92},{"date":"2024-04-11T16:00:00.000Z","stockId":2123,"sp":8.23},{"date":"2024-04-10T16:00:00.000Z","stockId":2123,"sp":8.35},{"date":"2024-04-09T16:00:00.000Z","stockId":2123,"sp":8.43},{"date":"2024-04-08T16:00:00.000Z","stockId":2123,"sp":8.76},{"date":"2024-04-07T16:00:00.000Z","stockId":2123,"sp":8.56},{"date":"2024-04-02T16:00:00.000Z","stockId":2123,"sp":8.91},{"date":"2024-04-01T16:00:00.000Z","stockId":2123,"sp":9.28},{"date":"2024-03-31T16:00:00.000Z","stockId":2123,"sp":9.53},{"date":"2024-03-28T16:00:00.000Z","stockId":2123,"sp":9.47},{"date":"2024-03-27T16:00:00.000Z","stockId":2123,"sp":9.47},{"date":"2024-03-26T16:00:00.000Z","stockId":2123,"sp":8.98},{"date":"2024-03-25T16:00:00.000Z","stockId":2123,"sp":9.74},{"date":"2024-03-24T16:00:00.000Z","stockId":2123,"sp":9.77},{"date":"2024-03-21T16:00:00.000Z","stockId":2123,"sp":10.28},{"date":"2024-03-20T16:00:00.000Z","stockId":2123,"sp":10.4},{"date":"2024-03-19T16:00:00.000Z","stockId":2123,"sp":10.3},{"date":"2024-03-18T16:00:00.000Z","stockId":2123,"sp":10.16},{"date":"2024-03-17T16:00:00.000Z","stockId":2123,"sp":10.14},{"date":"2024-03-14T16:00:00.000Z","stockId":2123,"sp":9.87},{"date":"2024-03-13T16:00:00.000Z","stockId":2123,"sp":9.74},{"date":"2024-03-12T16:00:00.000Z","stockId":2123,"sp":10.06},{"date":"2024-03-11T16:00:00.000Z","stockId":2123,"sp":9.79},{"date":"2024-03-10T16:00:00.000Z","stockId":2123,"sp":9.93},{"date":"2024-03-07T16:00:00.000Z","stockId":2123,"sp":9.59},{"date":"2024-03-06T16:00:00.000Z","stockId":2123,"sp":9.36},{"date":"2024-03-05T16:00:00.000Z","stockId":2123,"sp":9.72},{"date":"2024-03-04T16:00:00.000Z","stockId":2123,"sp":9.59},{"date":"2024-03-03T16:00:00.000Z","stockId":2123,"sp":9.78},{"date":"2024-02-29T16:00:00.000Z","stockId":2123,"sp":9.92},{"date":"2024-02-28T16:00:00.000Z","stockId":2123,"sp":9.65},{"date":"2024-02-27T16:00:00.000Z","stockId":2123,"sp":9.21},{"date":"2024-02-26T16:00:00.000Z","stockId":2123,"sp":10.04},{"date":"2024-02-25T16:00:00.000Z","stockId":2123,"sp":9.59},{"date":"2024-02-22T16:00:00.000Z","stockId":2123,"sp":9.55},{"date":"2024-02-21T16:00:00.000Z","stockId":2123,"sp":9.27},{"date":"2024-02-20T16:00:00.000Z","stockId":2123,"sp":8.99},{"date":"2024-02-19T16:00:00.000Z","stockId":2123,"sp":9.02},{"date":"2024-02-18T16:00:00.000Z","stockId":2123,"sp":9.09},{"date":"2024-02-07T16:00:00.000Z","stockId":2123,"sp":8.7},{"date":"2024-02-06T16:00:00.000Z","stockId":2123,"sp":8.19},{"date":"2024-02-05T16:00:00.000Z","stockId":2123,"sp":7.58},{"date":"2024-02-04T16:00:00.000Z","stockId":2123,"sp":7.06},{"date":"2024-02-01T16:00:00.000Z","stockId":2123,"sp":7.79},{"date":"2024-01-31T16:00:00.000Z","stockId":2123,"sp":7.94},{"date":"2024-01-30T16:00:00.000Z","stockId":2123,"sp":8},{"date":"2024-01-29T16:00:00.000Z","stockId":2123,"sp":8.55},{"date":"2024-01-28T16:00:00.000Z","stockId":2123,"sp":8.87},{"date":"2024-01-25T16:00:00.000Z","stockId":2123,"sp":9.23},{"date":"2024-01-24T16:00:00.000Z","stockId":2123,"sp":9.3},{"date":"2024-01-23T16:00:00.000Z","stockId":2123,"sp":8.93},{"date":"2024-01-22T16:00:00.000Z","stockId":2123,"sp":8.79},{"date":"2024-01-21T16:00:00.000Z","stockId":2123,"sp":8.69},{"date":"2024-01-18T16:00:00.000Z","stockId":2123,"sp":9.3},{"date":"2024-01-17T16:00:00.000Z","stockId":2123,"sp":9.48},{"date":"2024-01-16T16:00:00.000Z","stockId":2123,"sp":9.56},{"date":"2024-01-15T16:00:00.000Z","stockId":2123,"sp":9.8},{"date":"2024-01-14T16:00:00.000Z","stockId":2123,"sp":10.04},{"date":"2024-01-11T16:00:00.000Z","stockId":2123,"sp":10.08},{"date":"2024-01-10T16:00:00.000Z","stockId":2123,"sp":10.36},{"date":"2024-01-09T16:00:00.000Z","stockId":2123,"sp":10.16},{"date":"2024-01-08T16:00:00.000Z","stockId":2123,"sp":10.33},{"date":"2024-01-07T16:00:00.000Z","stockId":2123,"sp":10.41},{"date":"2024-01-04T16:00:00.000Z","stockId":2123,"sp":10.8},{"date":"2024-01-03T16:00:00.000Z","stockId":2123,"sp":11.08},{"date":"2024-01-02T16:00:00.000Z","stockId":2123,"sp":11.02},{"date":"2024-01-01T16:00:00.000Z","stockId":2123,"sp":11.18},{"date":"2023-12-28T16:00:00.000Z","stockId":2123,"sp":11.15},{"date":"2023-12-27T16:00:00.000Z","stockId":2123,"sp":11.38},{"date":"2023-12-26T16:00:00.000Z","stockId":2123,"sp":11.95},{"date":"2023-12-25T16:00:00.000Z","stockId":2123,"sp":13.28},{"date":"2023-12-24T16:00:00.000Z","stockId":2123,"sp":13.71},{"date":"2023-12-21T16:00:00.000Z","stockId":2123,"sp":13.79},{"date":"2023-12-20T16:00:00.000Z","stockId":2123,"sp":14.32},{"date":"2023-12-19T16:00:00.000Z","stockId":2123,"sp":14.28},{"date":"2023-12-18T16:00:00.000Z","stockId":2123,"sp":14.74},{"date":"2023-12-17T16:00:00.000Z","stockId":2123,"sp":14.59},{"date":"2023-12-14T16:00:00.000Z","stockId":2123,"sp":14.87},{"date":"2023-12-13T16:00:00.000Z","stockId":2123,"sp":15.06},{"date":"2023-12-12T16:00:00.000Z","stockId":2123,"sp":15.24},{"date":"2023-12-11T16:00:00.000Z","stockId":2123,"sp":15.5},{"date":"2023-12-10T16:00:00.000Z","stockId":2123,"sp":15.53},{"date":"2023-12-07T16:00:00.000Z","stockId":2123,"sp":15.29},{"date":"2023-12-06T16:00:00.000Z","stockId":2123,"sp":15.26},{"date":"2023-12-05T16:00:00.000Z","stockId":2123,"sp":14.82},{"date":"2023-12-04T16:00:00.000Z","stockId":2123,"sp":14.83},{"date":"2023-12-03T16:00:00.000Z","stockId":2123,"sp":15.37},{"date":"2023-11-30T16:00:00.000Z","stockId":2123,"sp":15.7},{"date":"2023-11-29T16:00:00.000Z","stockId":2123,"sp":15.26},{"date":"2023-11-28T16:00:00.000Z","stockId":2123,"sp":15.79},{"date":"2023-11-27T16:00:00.000Z","stockId":2123,"sp":15.74},{"date":"2023-11-26T16:00:00.000Z","stockId":2123,"sp":15.68},{"date":"2023-11-23T16:00:00.000Z","stockId":2123,"sp":15.64},{"date":"2023-11-22T16:00:00.000Z","stockId":2123,"sp":16.42},{"date":"2023-11-21T16:00:00.000Z","stockId":2123,"sp":16.34},{"date":"2023-11-20T16:00:00.000Z","stockId":2123,"sp":16.58},{"date":"2023-11-19T16:00:00.000Z","stockId":2123,"sp":17.12},{"date":"2023-11-16T16:00:00.000Z","stockId":2123,"sp":17},{"date":"2023-11-15T16:00:00.000Z","stockId":2123,"sp":16.08},{"date":"2023-11-14T16:00:00.000Z","stockId":2123,"sp":16.3},{"date":"2023-11-13T16:00:00.000Z","stockId":2123,"sp":16.42},{"date":"2023-11-12T16:00:00.000Z","stockId":2123,"sp":16.13},{"date":"2023-11-09T16:00:00.000Z","stockId":2123,"sp":15.08},{"date":"2023-11-08T16:00:00.000Z","stockId":2123,"sp":15.49},{"date":"2023-11-07T16:00:00.000Z","stockId":2123,"sp":15.66},{"date":"2023-11-06T16:00:00.000Z","stockId":2123,"sp":15.53},{"date":"2023-11-05T16:00:00.000Z","stockId":2123,"sp":15.85},{"date":"2023-11-02T16:00:00.000Z","stockId":2123,"sp":15.6},{"date":"2023-11-01T16:00:00.000Z","stockId":2123,"sp":15.5},{"date":"2023-10-31T16:00:00.000Z","stockId":2123,"sp":15.47},{"date":"2023-10-30T16:00:00.000Z","stockId":2123,"sp":15.33},{"date":"2023-10-29T16:00:00.000Z","stockId":2123,"sp":15.75},{"date":"2023-10-26T16:00:00.000Z","stockId":2123,"sp":14.32},{"date":"2023-10-25T16:00:00.000Z","stockId":2123,"sp":14.13},{"date":"2023-10-24T16:00:00.000Z","stockId":2123,"sp":14.08},{"date":"2023-10-23T16:00:00.000Z","stockId":2123,"sp":14.36},{"date":"2023-10-22T16:00:00.000Z","stockId":2123,"sp":13.99},{"date":"2023-10-19T16:00:00.000Z","stockId":2123,"sp":15.47},{"date":"2023-10-18T16:00:00.000Z","stockId":2123,"sp":15.64},{"date":"2023-10-17T16:00:00.000Z","stockId":2123,"sp":15.72},{"date":"2023-10-16T16:00:00.000Z","stockId":2123,"sp":15.58},{"date":"2023-10-15T16:00:00.000Z","stockId":2123,"sp":15.54},{"date":"2023-10-12T16:00:00.000Z","stockId":2123,"sp":15.64},{"date":"2023-10-11T16:00:00.000Z","stockId":2123,"sp":15.16},{"date":"2023-10-10T16:00:00.000Z","stockId":2123,"sp":14.95},{"date":"2023-10-09T16:00:00.000Z","stockId":2123,"sp":15.15},{"date":"2023-10-08T16:00:00.000Z","stockId":2123,"sp":14.72},{"date":"2023-09-27T16:00:00.000Z","stockId":2123,"sp":14.6},{"date":"2023-09-26T16:00:00.000Z","stockId":2123,"sp":14.38},{"date":"2023-09-25T16:00:00.000Z","stockId":2123,"sp":14.77},{"date":"2023-09-24T16:00:00.000Z","stockId":2123,"sp":14.85},{"date":"2023-09-21T16:00:00.000Z","stockId":2123,"sp":15.23},{"date":"2023-09-20T16:00:00.000Z","stockId":2123,"sp":14.8},{"date":"2023-09-19T16:00:00.000Z","stockId":2123,"sp":14.71},{"date":"2023-09-18T16:00:00.000Z","stockId":2123,"sp":14.85},{"date":"2023-09-17T16:00:00.000Z","stockId":2123,"sp":15.19},{"date":"2023-09-14T16:00:00.000Z","stockId":2123,"sp":15.62},{"date":"2023-09-13T16:00:00.000Z","stockId":2123,"sp":15.92},{"date":"2023-09-12T16:00:00.000Z","stockId":2123,"sp":15.76},{"date":"2023-09-11T16:00:00.000Z","stockId":2123,"sp":16.26},{"date":"2023-09-10T16:00:00.000Z","stockId":2123,"sp":16.24},{"date":"2023-09-07T16:00:00.000Z","stockId":2123,"sp":15.36},{"date":"2023-09-06T16:00:00.000Z","stockId":2123,"sp":15.35},{"date":"2023-09-05T16:00:00.000Z","stockId":2123,"sp":16.07},{"date":"2023-09-04T16:00:00.000Z","stockId":2123,"sp":15.83},{"date":"2023-09-03T16:00:00.000Z","stockId":2123,"sp":15.6},{"date":"2023-08-31T16:00:00.000Z","stockId":2123,"sp":15.46},{"date":"2023-08-30T16:00:00.000Z","stockId":2123,"sp":15.86},{"date":"2023-08-29T16:00:00.000Z","stockId":2123,"sp":15.9},{"date":"2023-08-28T16:00:00.000Z","stockId":2123,"sp":15.99},{"date":"2023-08-27T16:00:00.000Z","stockId":2123,"sp":14.57},{"date":"2023-08-24T16:00:00.000Z","stockId":2123,"sp":14.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2123,"sp":14.88},{"date":"2023-08-22T16:00:00.000Z","stockId":2123,"sp":15.34},{"date":"2023-08-21T16:00:00.000Z","stockId":2123,"sp":15.66},{"date":"2023-08-20T16:00:00.000Z","stockId":2123,"sp":14.24},{"date":"2023-08-17T16:00:00.000Z","stockId":2123,"sp":14.47},{"date":"2023-08-16T16:00:00.000Z","stockId":2123,"sp":16.08},{"date":"2023-08-15T16:00:00.000Z","stockId":2123,"sp":14.96},{"date":"2023-08-14T16:00:00.000Z","stockId":2123,"sp":15.35},{"date":"2023-08-13T16:00:00.000Z","stockId":2123,"sp":15.57},{"date":"2023-08-10T16:00:00.000Z","stockId":2123,"sp":15.16},{"date":"2023-08-09T16:00:00.000Z","stockId":2123,"sp":15.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2123,"sp":15.58},{"date":"2023-08-07T16:00:00.000Z","stockId":2123,"sp":15.94},{"date":"2023-08-06T16:00:00.000Z","stockId":2123,"sp":16.07},{"date":"2023-08-03T16:00:00.000Z","stockId":2123,"sp":15.81},{"date":"2023-08-02T16:00:00.000Z","stockId":2123,"sp":15.46},{"date":"2023-08-01T16:00:00.000Z","stockId":2123,"sp":16.07},{"date":"2023-07-31T16:00:00.000Z","stockId":2123,"sp":15.93},{"date":"2023-07-30T16:00:00.000Z","stockId":2123,"sp":16.3},{"date":"2023-07-27T16:00:00.000Z","stockId":2123,"sp":15.81},{"date":"2023-07-26T16:00:00.000Z","stockId":2123,"sp":14.94},{"date":"2023-07-25T16:00:00.000Z","stockId":2123,"sp":14.51},{"date":"2023-07-24T16:00:00.000Z","stockId":2123,"sp":15.37},{"date":"2023-07-23T16:00:00.000Z","stockId":2123,"sp":15.81},{"date":"2023-07-20T16:00:00.000Z","stockId":2123,"sp":16},{"date":"2023-07-19T16:00:00.000Z","stockId":2123,"sp":14.8},{"date":"2023-07-18T16:00:00.000Z","stockId":2123,"sp":15.02},{"date":"2023-07-17T16:00:00.000Z","stockId":2123,"sp":14.7},{"date":"2023-07-16T16:00:00.000Z","stockId":2123,"sp":14.85},{"date":"2023-07-13T16:00:00.000Z","stockId":2123,"sp":15.13},{"date":"2023-07-12T16:00:00.000Z","stockId":2123,"sp":14.48},{"date":"2023-07-11T16:00:00.000Z","stockId":2123,"sp":14.15},{"date":"2023-07-10T16:00:00.000Z","stockId":2123,"sp":13.61},{"date":"2023-07-09T16:00:00.000Z","stockId":2123,"sp":12.82},{"date":"2023-07-06T16:00:00.000Z","stockId":2123,"sp":12.82},{"date":"2023-07-05T16:00:00.000Z","stockId":2123,"sp":13.12},{"date":"2023-07-04T16:00:00.000Z","stockId":2123,"sp":13.14},{"date":"2023-07-03T16:00:00.000Z","stockId":2123,"sp":12.86},{"date":"2023-07-02T16:00:00.000Z","stockId":2123,"sp":13.05},{"date":"2023-06-29T16:00:00.000Z","stockId":2123,"sp":13.29},{"date":"2023-06-28T16:00:00.000Z","stockId":2123,"sp":13.09},{"date":"2023-06-27T16:00:00.000Z","stockId":2123,"sp":13.17},{"date":"2023-06-26T16:00:00.000Z","stockId":2123,"sp":13.46},{"date":"2023-06-25T16:00:00.000Z","stockId":2123,"sp":13.09},{"date":"2023-06-20T16:00:00.000Z","stockId":2123,"sp":13.94},{"date":"2023-06-19T16:00:00.000Z","stockId":2123,"sp":14.56},{"date":"2023-06-18T16:00:00.000Z","stockId":2123,"sp":14.34},{"date":"2023-06-15T16:00:00.000Z","stockId":2123,"sp":14.24},{"date":"2023-06-14T16:00:00.000Z","stockId":2123,"sp":14.53},{"date":"2023-06-13T16:00:00.000Z","stockId":2123,"sp":14.3},{"date":"2023-06-12T16:00:00.000Z","stockId":2123,"sp":14.65},{"date":"2023-06-11T16:00:00.000Z","stockId":2123,"sp":14.68},{"date":"2023-06-08T16:00:00.000Z","stockId":2123,"sp":13.96},{"date":"2023-06-07T16:00:00.000Z","stockId":2123,"sp":13.77},{"date":"2023-06-06T16:00:00.000Z","stockId":2123,"sp":13.89},{"date":"2023-06-05T16:00:00.000Z","stockId":2123,"sp":13.64},{"date":"2023-06-04T16:00:00.000Z","stockId":2123,"sp":14.05},{"date":"2023-06-01T16:00:00.000Z","stockId":2123,"sp":13.7},{"date":"2023-05-31T16:00:00.000Z","stockId":2123,"sp":13.84}],"dateFlag":"day"}