window.pageData = {"stock":{"_id":2125,"stockCode":"002125","exchange":"sz","market":"a","stockType":"company","followedNum":234,"ipoDate":"2007-04-02T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":18,"fsTableType":"non_financial","tickerId":2125,"memoNum":4,"establishDate":"2000-09-29T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"湘潭电化","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"xtdh","undefined":1,"source":"cn_info","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"湘潭市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-03-30T16:00:00.000Z","expectedDates":["2026-04-29T16:00:00.000Z"],"lastExpectedDate":"2026-04-29T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:09.927Z"},{"source":"cn_info","date":"2025-12-30T16:00:00.000Z","expectedDates":["2026-04-24T16:00:00.000Z"],"lastExpectedDate":"2026-04-24T16:00:00.000Z","lastUpdated":"2026-04-04T19:07:09.912Z"}],"convertibleBonds":[{"_id":6000000127109,"stockCode":"127109","tickerId":127109,"stockType":"convertible_bond","name":"电化转债","areaCode":"cn","exchange":"sz","priceMetrics":{"bp":150.66,"cv_d":0.22320418006430875}}],"province":{"shortName":"湖南"},"earliestMutualMarketDate":"2022-12-11T16:00:00.000Z","industry":{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":105.90686914262687},"pb":{"mcw":2.875445653305988},"ps_ttm":{"mcw":2.741763253500538},"dyr":{"mcw":0.007591582654567577}},"staticDividendYieldRatio":0.008237131032371132},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020101,"stockCode":"C020101","exchange":"sz","stockType":"industry","source":"cni","tickerId":20101,"name":"化学原料"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220309,"stockCode":"220309","name":"其他化学制品","stockType":"industry","exchange":"sw","tickerId":220309,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630700,"stockCode":"630700","name":"电池","stockType":"industry","exchange":"sw_2021","tickerId":630700,"source":"sw_2021"},{"_id":2020000630702,"stockCode":"630702","name":"电池化学品","stockType":"industry","exchange":"sw_2021","tickerId":630702,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0006},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00059},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0005},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00023},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00009}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.chinaemd.com","companyName":"湘潭电化科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2125,"type":"tr_dri","cagr_p_r_fs":0.054785197787006634,"cagr_p_r_fys":-0.12146892655367258,"cagr_p_r_y1":0.1827230588858053,"cagr_p_r_y3":-0.01057618135355154,"cagr_p_r_y5":0.1218426277645468,"p_r_fs":1.7549676545113582,"cagr_p_r_d30":-0.14384033035099753,"cagr_p_r_d60":-0.07094846900672136,"cagr_p_r_d90":-0.12146892655367258,"last_data_date":"2026-04-02T16:00:00.000Z","period_date":"2007-04-02T16:00:00.000Z","cagr_p_r_y10":0.06764791689122296,"cagr_p_r_d14":-0.0771513353115727,"cagr_p_r_d7":-0.09197080291970805},"shnc":{"stockId":2125,"type":"shnc","shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":55096,"shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":55096,"shnc_q1":-0.03336959191550581,"shnc_q2":-0.2670675251423402,"shnc_q3":-0.2916704164148979,"shnc_w2":-0.013430876008253611,"shnc_w4":-0.02003018502301142,"shnc_w8":-0.03596304714421879,"shnc_w12":-0.06921511370675161,"shnc_d60":-0.054859848354890724,"shnc_d90":-0.03336959191550581,"shnc_y1":0.07841064787629673,"shnc_d10":0.010564930300807043,"shnc_d20":0.05988496239155108,"shnc_d30":0.024717763684044117,"shnc_y2":0.1077690204278591},"ple":{"stockId":2125,"type":"ple","ps":89959600,"ps_mc":1119097424,"ps_shbt10sh_r":0.30553874813120746,"ps_sc_r":0.1429,"pc":4,"last_data_date":"2026-03-26T16:00:00.000Z"},"mtasl":{"stockId":2125,"type":"mtasl","last_data_date":"2026-04-01T16:00:00.000Z","spc":-0.0189,"mtaslb":463704587,"mtaslb_mc_r":0.056749713346759066,"mtaslb_fbc":-475646,"mtaslb_fb":463360604,"mtaslb_smc":6200,"mtaslb_sb":343983,"fb_mc_rc_d1":-0.00005821114328233411,"fb_mc_rc_d5":-0.002110150326869818,"fb_mc_rc_d20":-0.0015127249604809717,"fb_mc_rc_d60":-0.013050858521799354,"fb_mc_rc_d120":-0.00608859500311365,"sb_mc_rc_d1":-3.899936512777855e-7,"sb_mc_rc_d5":0.00003396560877264901,"sb_mc_rc_d20":0.00005461296731528453,"sb_mc_rc_d60":0.00006220705606682394,"sb_mc_rc_d120":-0.00006074698090318636,"npa_o_f_d1":-475646,"npa_o_f_d120":-38548424,"npa_o_f_d20":-9729805,"npa_o_f_d5":-17930862,"npa_o_f_d60":-111806993,"fb_mc_rc_d240":0.01741310428916928,"npa_o_f_d240":205017186},"mm_ha":{"stockId":2125,"type":"mm_ha","mm_sh":7161816,"mm_sha":101411315,"mm_sh_cap_r":0.011376800215798124,"spc":-0.018,"mm_shc_v_r":0.06246670372644554,"mm_sh_nba_d1":78801087.1649864,"mm_sh_nba_d5":78801087.1649864,"mm_sh_nba_d20":78801087.1649864,"mm_sh_nba_d60":78801087.1649864,"mm_sh_nba_d120":57969061.951762185,"mm_sh_nba_d240":4214269.084941708,"mm_sh_cap_rc_d1":0.008193775757867013,"mm_sh_cap_rc_d5":0.008193775757867013,"mm_sh_cap_rc_d20":0.008193775757867013,"mm_sh_cap_rc_d60":0.008193775757867013,"mm_sh_cap_rc_d120":0.005905253358805676,"mm_sh_nbv_d1":5157832,"mm_sh_nbv_d5":5157832,"mm_sh_nbv_d20":5157832,"mm_sh_nbv_d60":5157832,"mm_sh_nbv_d120":3717249,"mm_sh_nbv_d240":-1570889,"mm_sh_nbp_d1":-8237888.899737368,"mm_sh_nbp_d5":-4095268.4754753085,"mm_sh_nbp_d20":-4095268.4754753085,"mm_sh_nbp_d60":-4095268.4754753085,"mm_sh_nbp_d120":-13016915.493896045,"mm_sh_nbp_d240":-17961597.45263872,"mm_sh_nbpr_d1":-0.10454029501508832,"mm_sh_nbpr_d5":-0.06909690009201253,"mm_sh_nbpr_d20":-0.06909690009201253,"mm_sh_nbpr_d60":-0.06909690009201253,"mm_sh_nbpr_d120":-0.227753210706331,"mm_sh_nbpr_d240":-0.6378534838293193,"mm_sh_cap_rc_d240":-0.00249552761829,"last_data_date":"2025-12-30T16:00:00.000Z","mm_shc_v_r_d120":0.00041856167966763475,"mm_shc_v_r_d20":0.003123335186322277,"mm_shc_v_r_d240":-0.0016632983168555428,"mm_shc_v_r_d5":0.012493340745289109,"mm_shc_v_r_d60":0.0010411117287740925,"mm_sh_cap_rc_q1":-0.0007427420944770766,"mm_sh_cap_rc_q2":0.007450658044628769,"mm_sh_cap_rc_q3":0.00516224055592547,"mm_sh_cap_rc_q4":0.0059945220522754335,"mm_sh_nba_q1":-6660558.342742812,"mm_sh_nba_q2":72140528.82224359,"mm_sh_nba_q3":51308503.60901937,"mm_sh_nba_q4":56822194.133231856,"mm_sh_nbv_q1":-467564,"mm_sh_nbv_q2":4690268,"mm_sh_nbv_q3":3249685,"mm_sh_nbv_q4":3773615}},"priceMetrics":{"pe_ttm":34.319757183659235,"d_pe_ttm":50.415000468445314,"pb":2.5663944400991014,"pb_wo_gw":2.5663944400991014,"dyr":0.012861146716954533,"mc":7831111503.24,"mc_om":7831111503.24,"sp":12.44,"spc":-0.0416,"ta":200948949,"to_r":0.02529981343236252,"cmc":7831111503,"ecmc":4524033851.04,"ecmc_psh":82112,"shn":55096},"staticDividendYieldRatio":0.012861146716954533},"shareholdersEquityChangeData":[{"_id":"6865f997b9bea94b6177f4b6","stockId":2125,"source":"cn_info","shareholderName":"湘潭电化集团有限公司","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-05-05T16:00:00.000Z","changeQuantity":887600,"sharesChangeRatio":0.0014,"priceLimit":"11.83","priceFloor":11.83,"priceCeiling":11.83,"averagePrice":11.83,"stock":{"_id":2125,"stockCode":"002125","exchange":"sz","market":"a","stockType":"company","followedNum":234,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2125,"memoNum":4,"currency":"CNY","name":"湘潭电化","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f997b9bea94b6177f4b5","stockId":2125,"source":"cn_info","shareholderName":"湘潭电化集团有限公司","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-04-29T16:00:00.000Z","changeQuantity":145000,"sharesChangeRatio":0.0002,"priceLimit":"11.28","priceFloor":11.28,"priceCeiling":11.28,"averagePrice":11.28,"stock":{"_id":2125,"stockCode":"002125","exchange":"sz","market":"a","stockType":"company","followedNum":234,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2125,"memoNum":4,"currency":"CNY","name":"湘潭电化","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f997b9bea94b6177f4b4","stockId":2125,"source":"cn_info","shareholderName":"湘潭电化集团有限公司","declarationDate":"2024-05-06T16:00:00.000Z","date":"2024-04-28T16:00:00.000Z","changeQuantity":800000,"sharesChangeRatio":0.0013,"priceLimit":"10.45","priceFloor":10.45,"priceCeiling":10.45,"averagePrice":10.45,"stock":{"_id":2125,"stockCode":"002125","exchange":"sz","market":"a","stockType":"company","followedNum":234,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2125,"memoNum":4,"currency":"CNY","name":"湘潭电化","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f997b9bea94b6177f4b3","stockId":2125,"source":"cn_info","shareholderName":"湘潭电化集团有限公司","declarationDate":"2024-02-19T16:00:00.000Z","date":"2024-02-06T16:00:00.000Z","changeQuantity":4123954,"sharesChangeRatio":0.0066,"priceLimit":"7.27","sharesHeldAfterChange":0.2925,"quantityHeldAfterChange":184095427,"priceFloor":7.27,"priceCeiling":7.27,"averagePrice":7.27,"stock":{"_id":2125,"stockCode":"002125","exchange":"sz","market":"a","stockType":"company","followedNum":234,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","tickerId":2125,"memoNum":4,"currency":"CNY","name":"湘潭电化","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":2125,"date":"2026-04-02T16:00:00.000Z","sp":12.44},{"stockId":2125,"date":"2026-04-01T16:00:00.000Z","sp":12.98},{"stockId":2125,"date":"2026-03-31T16:00:00.000Z","sp":13.23},{"stockId":2125,"date":"2026-03-30T16:00:00.000Z","sp":13.07},{"stockId":2125,"date":"2026-03-29T16:00:00.000Z","sp":13.49},{"stockId":2125,"date":"2026-03-26T16:00:00.000Z","sp":13.7},{"stockId":2125,"date":"2026-03-25T16:00:00.000Z","sp":13.21},{"date":"2026-03-24T16:00:00.000Z","stockId":2125,"sp":13.21},{"date":"2026-03-23T16:00:00.000Z","stockId":2125,"sp":13.05},{"date":"2026-03-22T16:00:00.000Z","stockId":2125,"sp":12.92},{"date":"2026-03-19T16:00:00.000Z","stockId":2125,"sp":13.48},{"date":"2026-03-18T16:00:00.000Z","stockId":2125,"sp":13.6},{"date":"2026-03-17T16:00:00.000Z","stockId":2125,"sp":14.52},{"stockId":2125,"date":"2026-03-16T16:00:00.000Z","sp":14.79},{"stockId":2125,"date":"2026-03-15T16:00:00.000Z","sp":15.13},{"date":"2026-03-12T16:00:00.000Z","stockId":2125,"sp":15.1},{"date":"2026-03-11T16:00:00.000Z","stockId":2125,"sp":15.23},{"stockId":2125,"date":"2026-03-10T16:00:00.000Z","sp":15.29},{"stockId":2125,"date":"2026-03-09T16:00:00.000Z","sp":14.83},{"stockId":2125,"date":"2026-03-08T16:00:00.000Z","sp":14.89},{"stockId":2125,"date":"2026-03-05T16:00:00.000Z","sp":14.84},{"date":"2026-03-04T16:00:00.000Z","stockId":2125,"sp":14.96},{"stockId":2125,"date":"2026-03-03T16:00:00.000Z","sp":14.53},{"stockId":2125,"date":"2026-03-02T16:00:00.000Z","sp":14.57},{"date":"2026-03-01T16:00:00.000Z","stockId":2125,"sp":15.08},{"date":"2026-02-26T16:00:00.000Z","stockId":2125,"sp":15.12},{"stockId":2125,"date":"2026-02-25T16:00:00.000Z","sp":14.73},{"date":"2026-02-24T16:00:00.000Z","stockId":2125,"sp":14.74},{"stockId":2125,"date":"2026-02-23T16:00:00.000Z","sp":14.12},{"date":"2026-02-12T16:00:00.000Z","stockId":2125,"sp":13.62},{"stockId":2125,"date":"2026-02-11T16:00:00.000Z","sp":13.83},{"date":"2026-02-10T16:00:00.000Z","stockId":2125,"sp":13.78},{"date":"2026-02-09T16:00:00.000Z","stockId":2125,"sp":13.69},{"stockId":2125,"date":"2026-02-08T16:00:00.000Z","sp":13.82},{"date":"2026-02-05T16:00:00.000Z","stockId":2125,"sp":13.55},{"stockId":2125,"date":"2026-02-04T16:00:00.000Z","sp":13.36},{"stockId":2125,"date":"2026-02-03T16:00:00.000Z","sp":13.75},{"stockId":2125,"date":"2026-02-02T16:00:00.000Z","sp":13.75},{"date":"2026-02-01T16:00:00.000Z","stockId":2125,"sp":13.39},{"stockId":2125,"date":"2026-01-29T16:00:00.000Z","sp":14.01},{"date":"2026-01-28T16:00:00.000Z","stockId":2125,"sp":15.05},{"date":"2026-01-27T16:00:00.000Z","stockId":2125,"sp":15.16},{"stockId":2125,"date":"2026-01-26T16:00:00.000Z","sp":14.99},{"stockId":2125,"date":"2026-01-25T16:00:00.000Z","sp":15.14},{"stockId":2125,"date":"2026-01-22T16:00:00.000Z","sp":15.33},{"stockId":2125,"date":"2026-01-21T16:00:00.000Z","sp":14.15},{"stockId":2125,"date":"2026-01-20T16:00:00.000Z","sp":14.23},{"stockId":2125,"date":"2026-01-19T16:00:00.000Z","sp":14.09},{"stockId":2125,"date":"2026-01-18T16:00:00.000Z","sp":14.59},{"date":"2026-01-15T16:00:00.000Z","stockId":2125,"sp":14.48},{"stockId":2125,"date":"2026-01-14T16:00:00.000Z","sp":14.82},{"stockId":2125,"date":"2026-01-13T16:00:00.000Z","sp":14.66},{"date":"2026-01-12T16:00:00.000Z","stockId":2125,"sp":14.7},{"date":"2026-01-11T16:00:00.000Z","stockId":2125,"sp":14.65},{"stockId":2125,"date":"2026-01-08T16:00:00.000Z","sp":14.5},{"date":"2026-01-07T16:00:00.000Z","stockId":2125,"sp":14.32},{"date":"2026-01-06T16:00:00.000Z","stockId":2125,"sp":14.49},{"date":"2026-01-05T16:00:00.000Z","stockId":2125,"sp":14.51},{"date":"2026-01-04T16:00:00.000Z","stockId":2125,"sp":14.27},{"date":"2025-12-30T16:00:00.000Z","stockId":2125,"sp":14.16},{"date":"2025-12-29T16:00:00.000Z","stockId":2125,"sp":14.42},{"date":"2025-12-28T16:00:00.000Z","stockId":2125,"sp":14.65},{"date":"2025-12-25T16:00:00.000Z","stockId":2125,"sp":14.83},{"date":"2025-12-24T16:00:00.000Z","stockId":2125,"sp":14.37},{"date":"2025-12-23T16:00:00.000Z","stockId":2125,"sp":14.51},{"date":"2025-12-22T16:00:00.000Z","stockId":2125,"sp":14.69},{"date":"2025-12-21T16:00:00.000Z","stockId":2125,"sp":14.56},{"date":"2025-12-18T16:00:00.000Z","stockId":2125,"sp":14.47},{"date":"2025-12-17T16:00:00.000Z","stockId":2125,"sp":13.42},{"date":"2025-12-16T16:00:00.000Z","stockId":2125,"sp":13.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2125,"sp":12.94},{"date":"2025-12-14T16:00:00.000Z","stockId":2125,"sp":13.03},{"date":"2025-12-11T16:00:00.000Z","stockId":2125,"sp":13.24},{"date":"2025-12-10T16:00:00.000Z","stockId":2125,"sp":13.17},{"date":"2025-12-09T16:00:00.000Z","stockId":2125,"sp":13.55},{"date":"2025-12-08T16:00:00.000Z","stockId":2125,"sp":13.56},{"date":"2025-12-07T16:00:00.000Z","stockId":2125,"sp":13.81},{"date":"2025-12-04T16:00:00.000Z","stockId":2125,"sp":13.68},{"date":"2025-12-03T16:00:00.000Z","stockId":2125,"sp":13.66},{"date":"2025-12-02T16:00:00.000Z","stockId":2125,"sp":13.88},{"date":"2025-12-01T16:00:00.000Z","stockId":2125,"sp":14.24},{"date":"2025-11-30T16:00:00.000Z","stockId":2125,"sp":14.26},{"date":"2025-11-27T16:00:00.000Z","stockId":2125,"sp":14.55},{"date":"2025-11-26T16:00:00.000Z","stockId":2125,"sp":13.83},{"date":"2025-11-25T16:00:00.000Z","stockId":2125,"sp":13.68},{"date":"2025-11-24T16:00:00.000Z","stockId":2125,"sp":13.95},{"date":"2025-11-23T16:00:00.000Z","stockId":2125,"sp":13.41},{"date":"2025-11-20T16:00:00.000Z","stockId":2125,"sp":14},{"date":"2025-11-19T16:00:00.000Z","stockId":2125,"sp":15.56},{"date":"2025-11-18T16:00:00.000Z","stockId":2125,"sp":14.99},{"date":"2025-11-17T16:00:00.000Z","stockId":2125,"sp":15.28},{"date":"2025-11-16T16:00:00.000Z","stockId":2125,"sp":16.13},{"date":"2025-11-13T16:00:00.000Z","stockId":2125,"sp":15.98},{"date":"2025-11-12T16:00:00.000Z","stockId":2125,"sp":16.39},{"date":"2025-11-11T16:00:00.000Z","stockId":2125,"sp":15.52},{"date":"2025-11-10T16:00:00.000Z","stockId":2125,"sp":15.79},{"date":"2025-11-09T16:00:00.000Z","stockId":2125,"sp":15.63},{"date":"2025-11-06T16:00:00.000Z","stockId":2125,"sp":15.85},{"date":"2025-11-05T16:00:00.000Z","stockId":2125,"sp":15.43},{"date":"2025-11-04T16:00:00.000Z","stockId":2125,"sp":15.63},{"date":"2025-11-03T16:00:00.000Z","stockId":2125,"sp":14.21},{"date":"2025-11-02T16:00:00.000Z","stockId":2125,"sp":14.6},{"date":"2025-10-30T16:00:00.000Z","stockId":2125,"sp":14.78},{"date":"2025-10-29T16:00:00.000Z","stockId":2125,"sp":14.77},{"date":"2025-10-28T16:00:00.000Z","stockId":2125,"sp":14.37},{"date":"2025-10-27T16:00:00.000Z","stockId":2125,"sp":14.43},{"date":"2025-10-26T16:00:00.000Z","stockId":2125,"sp":14.22},{"date":"2025-10-23T16:00:00.000Z","stockId":2125,"sp":14.16},{"date":"2025-10-22T16:00:00.000Z","stockId":2125,"sp":14.09},{"date":"2025-10-21T16:00:00.000Z","stockId":2125,"sp":14.01},{"date":"2025-10-20T16:00:00.000Z","stockId":2125,"sp":14.44},{"date":"2025-10-19T16:00:00.000Z","stockId":2125,"sp":14.43},{"date":"2025-10-16T16:00:00.000Z","stockId":2125,"sp":14.08},{"date":"2025-10-15T16:00:00.000Z","stockId":2125,"sp":14.83},{"date":"2025-10-14T16:00:00.000Z","stockId":2125,"sp":14.95},{"date":"2025-10-13T16:00:00.000Z","stockId":2125,"sp":14.63},{"date":"2025-10-12T16:00:00.000Z","stockId":2125,"sp":15.09},{"date":"2025-10-09T16:00:00.000Z","stockId":2125,"sp":15.02},{"date":"2025-10-08T16:00:00.000Z","stockId":2125,"sp":15.49},{"date":"2025-09-29T16:00:00.000Z","stockId":2125,"sp":15.2},{"date":"2025-09-28T16:00:00.000Z","stockId":2125,"sp":15.07},{"date":"2025-09-25T16:00:00.000Z","stockId":2125,"sp":13.7},{"date":"2025-09-24T16:00:00.000Z","stockId":2125,"sp":13.84},{"date":"2025-09-23T16:00:00.000Z","stockId":2125,"sp":14.02},{"date":"2025-09-22T16:00:00.000Z","stockId":2125,"sp":13.57},{"date":"2025-09-21T16:00:00.000Z","stockId":2125,"sp":14.15},{"date":"2025-09-18T16:00:00.000Z","stockId":2125,"sp":14.11},{"date":"2025-09-17T16:00:00.000Z","stockId":2125,"sp":14.48},{"date":"2025-09-16T16:00:00.000Z","stockId":2125,"sp":14.37},{"date":"2025-09-15T16:00:00.000Z","stockId":2125,"sp":14.51},{"date":"2025-09-14T16:00:00.000Z","stockId":2125,"sp":14.79},{"date":"2025-09-11T16:00:00.000Z","stockId":2125,"sp":15.03},{"date":"2025-09-10T16:00:00.000Z","stockId":2125,"sp":14.87},{"date":"2025-09-09T16:00:00.000Z","stockId":2125,"sp":14.69},{"date":"2025-09-08T16:00:00.000Z","stockId":2125,"sp":14.94},{"date":"2025-09-07T16:00:00.000Z","stockId":2125,"sp":15.63},{"date":"2025-09-04T16:00:00.000Z","stockId":2125,"sp":15.83},{"date":"2025-09-03T16:00:00.000Z","stockId":2125,"sp":14.78},{"date":"2025-09-02T16:00:00.000Z","stockId":2125,"sp":15.36},{"date":"2025-09-01T16:00:00.000Z","stockId":2125,"sp":15.24},{"date":"2025-08-31T16:00:00.000Z","stockId":2125,"sp":14.64},{"date":"2025-08-28T16:00:00.000Z","stockId":2125,"sp":14.1},{"date":"2025-08-27T16:00:00.000Z","stockId":2125,"sp":13.31},{"date":"2025-08-26T16:00:00.000Z","stockId":2125,"sp":13.39},{"date":"2025-08-25T16:00:00.000Z","stockId":2125,"sp":13.75},{"date":"2025-08-24T16:00:00.000Z","stockId":2125,"sp":13.87},{"date":"2025-08-21T16:00:00.000Z","stockId":2125,"sp":13.7},{"date":"2025-08-20T16:00:00.000Z","stockId":2125,"sp":13.82},{"date":"2025-08-19T16:00:00.000Z","stockId":2125,"sp":13.87},{"date":"2025-08-18T16:00:00.000Z","stockId":2125,"sp":13.9},{"date":"2025-08-17T16:00:00.000Z","stockId":2125,"sp":13.54},{"date":"2025-08-14T16:00:00.000Z","stockId":2125,"sp":13.45},{"date":"2025-08-13T16:00:00.000Z","stockId":2125,"sp":13.08},{"date":"2025-08-12T16:00:00.000Z","stockId":2125,"sp":13.32},{"date":"2025-08-11T16:00:00.000Z","stockId":2125,"sp":13.28},{"date":"2025-08-10T16:00:00.000Z","stockId":2125,"sp":13.38},{"date":"2025-08-07T16:00:00.000Z","stockId":2125,"sp":13.05},{"date":"2025-08-06T16:00:00.000Z","stockId":2125,"sp":13.08},{"date":"2025-08-05T16:00:00.000Z","stockId":2125,"sp":13.22},{"date":"2025-08-04T16:00:00.000Z","stockId":2125,"sp":13.21},{"date":"2025-08-03T16:00:00.000Z","stockId":2125,"sp":13.22},{"date":"2025-07-31T16:00:00.000Z","stockId":2125,"sp":13.19},{"date":"2025-07-30T16:00:00.000Z","stockId":2125,"sp":13.32},{"date":"2025-07-29T16:00:00.000Z","stockId":2125,"sp":13.41},{"date":"2025-07-28T16:00:00.000Z","stockId":2125,"sp":13.8},{"date":"2025-07-27T16:00:00.000Z","stockId":2125,"sp":13.99},{"date":"2025-07-24T16:00:00.000Z","stockId":2125,"sp":13.82},{"date":"2025-07-23T16:00:00.000Z","stockId":2125,"sp":13.92},{"date":"2025-07-22T16:00:00.000Z","stockId":2125,"sp":13.74},{"date":"2025-07-21T16:00:00.000Z","stockId":2125,"sp":14.19},{"date":"2025-07-20T16:00:00.000Z","stockId":2125,"sp":13.67},{"date":"2025-07-17T16:00:00.000Z","stockId":2125,"sp":13.48},{"date":"2025-07-16T16:00:00.000Z","stockId":2125,"sp":13.37},{"date":"2025-07-15T16:00:00.000Z","stockId":2125,"sp":13.27},{"date":"2025-07-14T16:00:00.000Z","stockId":2125,"sp":13.25},{"date":"2025-07-13T16:00:00.000Z","stockId":2125,"sp":13.7},{"date":"2025-07-10T16:00:00.000Z","stockId":2125,"sp":13.65},{"date":"2025-07-09T16:00:00.000Z","stockId":2125,"sp":13.53},{"date":"2025-07-08T16:00:00.000Z","stockId":2125,"sp":13.59},{"date":"2025-07-07T16:00:00.000Z","stockId":2125,"sp":13.83},{"date":"2025-07-06T16:00:00.000Z","stockId":2125,"sp":14.03},{"date":"2025-07-03T16:00:00.000Z","stockId":2125,"sp":13.59},{"date":"2025-07-02T16:00:00.000Z","stockId":2125,"sp":14.25},{"date":"2025-07-01T16:00:00.000Z","stockId":2125,"sp":13.94},{"date":"2025-06-30T16:00:00.000Z","stockId":2125,"sp":14.1},{"date":"2025-06-29T16:00:00.000Z","stockId":2125,"sp":14.53},{"date":"2025-06-26T16:00:00.000Z","stockId":2125,"sp":14.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2125,"sp":15.9},{"date":"2025-06-24T16:00:00.000Z","stockId":2125,"sp":16.36},{"date":"2025-06-23T16:00:00.000Z","stockId":2125,"sp":14.87},{"date":"2025-06-22T16:00:00.000Z","stockId":2125,"sp":13.52},{"date":"2025-06-19T16:00:00.000Z","stockId":2125,"sp":12.29},{"date":"2025-06-18T16:00:00.000Z","stockId":2125,"sp":11.17},{"date":"2025-06-17T16:00:00.000Z","stockId":2125,"sp":10.15},{"date":"2025-06-16T16:00:00.000Z","stockId":2125,"sp":10.17},{"date":"2025-06-15T16:00:00.000Z","stockId":2125,"sp":10.17},{"date":"2025-06-12T16:00:00.000Z","stockId":2125,"sp":10.37},{"date":"2025-06-11T16:00:00.000Z","stockId":2125,"sp":10.24},{"date":"2025-06-10T16:00:00.000Z","stockId":2125,"sp":10.09},{"date":"2025-06-09T16:00:00.000Z","stockId":2125,"sp":9.98},{"date":"2025-06-08T16:00:00.000Z","stockId":2125,"sp":10.02},{"date":"2025-06-05T16:00:00.000Z","stockId":2125,"sp":9.96},{"date":"2025-06-04T16:00:00.000Z","stockId":2125,"sp":9.9},{"date":"2025-06-03T16:00:00.000Z","stockId":2125,"sp":9.93},{"date":"2025-06-02T16:00:00.000Z","stockId":2125,"sp":9.84},{"date":"2025-05-29T16:00:00.000Z","stockId":2125,"sp":9.73},{"date":"2025-05-28T16:00:00.000Z","stockId":2125,"sp":9.87},{"date":"2025-05-27T16:00:00.000Z","stockId":2125,"sp":9.74},{"date":"2025-05-26T16:00:00.000Z","stockId":2125,"sp":9.93},{"date":"2025-05-25T16:00:00.000Z","stockId":2125,"sp":9.93},{"date":"2025-05-22T16:00:00.000Z","stockId":2125,"sp":9.92},{"date":"2025-05-21T16:00:00.000Z","stockId":2125,"sp":9.97},{"date":"2025-05-20T16:00:00.000Z","stockId":2125,"sp":10.17},{"date":"2025-05-19T16:00:00.000Z","stockId":2125,"sp":10.04},{"date":"2025-05-18T16:00:00.000Z","stockId":2125,"sp":10.08},{"date":"2025-05-15T16:00:00.000Z","stockId":2125,"sp":10.03},{"date":"2025-05-14T16:00:00.000Z","stockId":2125,"sp":10.07},{"date":"2025-05-13T16:00:00.000Z","stockId":2125,"sp":10.22},{"date":"2025-05-12T16:00:00.000Z","stockId":2125,"sp":10.21},{"date":"2025-05-11T16:00:00.000Z","stockId":2125,"sp":10.25},{"date":"2025-05-08T16:00:00.000Z","stockId":2125,"sp":10.05},{"date":"2025-05-07T16:00:00.000Z","stockId":2125,"sp":10.1},{"date":"2025-05-06T16:00:00.000Z","stockId":2125,"sp":10.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2125,"sp":10.06},{"date":"2025-04-29T16:00:00.000Z","stockId":2125,"sp":9.83},{"date":"2025-04-28T16:00:00.000Z","stockId":2125,"sp":9.87},{"date":"2025-04-27T16:00:00.000Z","stockId":2125,"sp":10.1},{"date":"2025-04-24T16:00:00.000Z","stockId":2125,"sp":9.73},{"date":"2025-04-23T16:00:00.000Z","stockId":2125,"sp":9.68},{"date":"2025-04-22T16:00:00.000Z","stockId":2125,"sp":9.78},{"date":"2025-04-21T16:00:00.000Z","stockId":2125,"sp":9.67},{"date":"2025-04-20T16:00:00.000Z","stockId":2125,"sp":9.64},{"date":"2025-04-17T16:00:00.000Z","stockId":2125,"sp":9.5},{"date":"2025-04-16T16:00:00.000Z","stockId":2125,"sp":9.54},{"date":"2025-04-15T16:00:00.000Z","stockId":2125,"sp":9.46},{"date":"2025-04-14T16:00:00.000Z","stockId":2125,"sp":9.68},{"date":"2025-04-13T16:00:00.000Z","stockId":2125,"sp":9.63},{"date":"2025-04-10T16:00:00.000Z","stockId":2125,"sp":9.45},{"date":"2025-04-09T16:00:00.000Z","stockId":2125,"sp":9.44},{"date":"2025-04-08T16:00:00.000Z","stockId":2125,"sp":9.28},{"date":"2025-04-07T16:00:00.000Z","stockId":2125,"sp":9.19},{"date":"2025-04-06T16:00:00.000Z","stockId":2125,"sp":9.62},{"date":"2025-04-02T16:00:00.000Z","stockId":2125,"sp":10.69},{"date":"2025-04-01T16:00:00.000Z","stockId":2125,"sp":10.79},{"date":"2025-03-31T16:00:00.000Z","stockId":2125,"sp":10.73},{"date":"2025-03-30T16:00:00.000Z","stockId":2125,"sp":10.53},{"date":"2025-03-27T16:00:00.000Z","stockId":2125,"sp":10.74},{"date":"2025-03-26T16:00:00.000Z","stockId":2125,"sp":11.21},{"date":"2025-03-25T16:00:00.000Z","stockId":2125,"sp":11.13},{"date":"2025-03-24T16:00:00.000Z","stockId":2125,"sp":11.11},{"date":"2025-03-23T16:00:00.000Z","stockId":2125,"sp":10.69},{"date":"2025-03-20T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2025-03-19T16:00:00.000Z","stockId":2125,"sp":11.14},{"date":"2025-03-18T16:00:00.000Z","stockId":2125,"sp":11.2},{"date":"2025-03-17T16:00:00.000Z","stockId":2125,"sp":11.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2125,"sp":11.2},{"date":"2025-03-13T16:00:00.000Z","stockId":2125,"sp":11.11},{"date":"2025-03-12T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2025-03-11T16:00:00.000Z","stockId":2125,"sp":11.01},{"date":"2025-03-10T16:00:00.000Z","stockId":2125,"sp":11.07},{"date":"2025-03-09T16:00:00.000Z","stockId":2125,"sp":11.01},{"date":"2025-03-06T16:00:00.000Z","stockId":2125,"sp":11.16},{"date":"2025-03-05T16:00:00.000Z","stockId":2125,"sp":11.07},{"date":"2025-03-04T16:00:00.000Z","stockId":2125,"sp":11},{"date":"2025-03-03T16:00:00.000Z","stockId":2125,"sp":11.14},{"date":"2025-03-02T16:00:00.000Z","stockId":2125,"sp":11.4},{"date":"2025-02-27T16:00:00.000Z","stockId":2125,"sp":11.17},{"date":"2025-02-26T16:00:00.000Z","stockId":2125,"sp":11.11},{"date":"2025-02-25T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2025-02-24T16:00:00.000Z","stockId":2125,"sp":10.6},{"date":"2025-02-23T16:00:00.000Z","stockId":2125,"sp":10.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2125,"sp":10.82},{"date":"2025-02-19T16:00:00.000Z","stockId":2125,"sp":10.84},{"date":"2025-02-18T16:00:00.000Z","stockId":2125,"sp":10.73},{"date":"2025-02-17T16:00:00.000Z","stockId":2125,"sp":10.6},{"date":"2025-02-16T16:00:00.000Z","stockId":2125,"sp":10.63},{"date":"2025-02-13T16:00:00.000Z","stockId":2125,"sp":10.83},{"date":"2025-02-12T16:00:00.000Z","stockId":2125,"sp":10.79},{"date":"2025-02-11T16:00:00.000Z","stockId":2125,"sp":10.88},{"date":"2025-02-10T16:00:00.000Z","stockId":2125,"sp":10.84},{"date":"2025-02-09T16:00:00.000Z","stockId":2125,"sp":10.93},{"date":"2025-02-06T16:00:00.000Z","stockId":2125,"sp":11.08},{"date":"2025-02-05T16:00:00.000Z","stockId":2125,"sp":10.79},{"date":"2025-02-04T16:00:00.000Z","stockId":2125,"sp":10.13},{"date":"2025-01-26T16:00:00.000Z","stockId":2125,"sp":10.08},{"date":"2025-01-23T16:00:00.000Z","stockId":2125,"sp":10.23},{"date":"2025-01-22T16:00:00.000Z","stockId":2125,"sp":10.16},{"date":"2025-01-21T16:00:00.000Z","stockId":2125,"sp":10.29},{"date":"2025-01-20T16:00:00.000Z","stockId":2125,"sp":10.4},{"date":"2025-01-19T16:00:00.000Z","stockId":2125,"sp":10.51},{"date":"2025-01-16T16:00:00.000Z","stockId":2125,"sp":10.45},{"date":"2025-01-15T16:00:00.000Z","stockId":2125,"sp":10.51},{"date":"2025-01-14T16:00:00.000Z","stockId":2125,"sp":10.37},{"date":"2025-01-13T16:00:00.000Z","stockId":2125,"sp":10.12},{"date":"2025-01-12T16:00:00.000Z","stockId":2125,"sp":9.81},{"date":"2025-01-09T16:00:00.000Z","stockId":2125,"sp":9.74},{"date":"2025-01-08T16:00:00.000Z","stockId":2125,"sp":9.95},{"date":"2025-01-07T16:00:00.000Z","stockId":2125,"sp":9.87},{"date":"2025-01-06T16:00:00.000Z","stockId":2125,"sp":10.06},{"date":"2025-01-05T16:00:00.000Z","stockId":2125,"sp":10},{"date":"2025-01-02T16:00:00.000Z","stockId":2125,"sp":9.67},{"date":"2025-01-01T16:00:00.000Z","stockId":2125,"sp":9.87},{"date":"2024-12-30T16:00:00.000Z","stockId":2125,"sp":10.08},{"date":"2024-12-29T16:00:00.000Z","stockId":2125,"sp":10.4},{"date":"2024-12-26T16:00:00.000Z","stockId":2125,"sp":10.5},{"date":"2024-12-25T16:00:00.000Z","stockId":2125,"sp":10.3},{"date":"2024-12-24T16:00:00.000Z","stockId":2125,"sp":10.28},{"date":"2024-12-23T16:00:00.000Z","stockId":2125,"sp":10.55},{"date":"2024-12-22T16:00:00.000Z","stockId":2125,"sp":10.45},{"date":"2024-12-19T16:00:00.000Z","stockId":2125,"sp":10.82},{"date":"2024-12-18T16:00:00.000Z","stockId":2125,"sp":10.89},{"date":"2024-12-17T16:00:00.000Z","stockId":2125,"sp":10.87},{"date":"2024-12-16T16:00:00.000Z","stockId":2125,"sp":10.93},{"date":"2024-12-15T16:00:00.000Z","stockId":2125,"sp":11.2},{"date":"2024-12-12T16:00:00.000Z","stockId":2125,"sp":11.22},{"date":"2024-12-11T16:00:00.000Z","stockId":2125,"sp":11.5},{"date":"2024-12-10T16:00:00.000Z","stockId":2125,"sp":11.58},{"date":"2024-12-09T16:00:00.000Z","stockId":2125,"sp":11.62},{"date":"2024-12-08T16:00:00.000Z","stockId":2125,"sp":11.66},{"date":"2024-12-05T16:00:00.000Z","stockId":2125,"sp":11.76},{"date":"2024-12-04T16:00:00.000Z","stockId":2125,"sp":11.78},{"date":"2024-12-03T16:00:00.000Z","stockId":2125,"sp":11.93},{"date":"2024-12-02T16:00:00.000Z","stockId":2125,"sp":12.29},{"date":"2024-12-01T16:00:00.000Z","stockId":2125,"sp":11.9},{"date":"2024-11-28T16:00:00.000Z","stockId":2125,"sp":11.59},{"date":"2024-11-27T16:00:00.000Z","stockId":2125,"sp":11.61},{"date":"2024-11-26T16:00:00.000Z","stockId":2125,"sp":11.56},{"date":"2024-11-25T16:00:00.000Z","stockId":2125,"sp":11.84},{"date":"2024-11-24T16:00:00.000Z","stockId":2125,"sp":12.5},{"date":"2024-11-21T16:00:00.000Z","stockId":2125,"sp":11.36},{"date":"2024-11-20T16:00:00.000Z","stockId":2125,"sp":11.83},{"date":"2024-11-19T16:00:00.000Z","stockId":2125,"sp":11.2},{"date":"2024-11-18T16:00:00.000Z","stockId":2125,"sp":10.79},{"date":"2024-11-17T16:00:00.000Z","stockId":2125,"sp":10.55},{"date":"2024-11-14T16:00:00.000Z","stockId":2125,"sp":10.7},{"date":"2024-11-13T16:00:00.000Z","stockId":2125,"sp":11.03},{"date":"2024-11-12T16:00:00.000Z","stockId":2125,"sp":11.3},{"date":"2024-11-11T16:00:00.000Z","stockId":2125,"sp":11.26},{"date":"2024-11-10T16:00:00.000Z","stockId":2125,"sp":11.45},{"date":"2024-11-07T16:00:00.000Z","stockId":2125,"sp":11.19},{"date":"2024-11-06T16:00:00.000Z","stockId":2125,"sp":11.36},{"date":"2024-11-05T16:00:00.000Z","stockId":2125,"sp":11.28},{"date":"2024-11-04T16:00:00.000Z","stockId":2125,"sp":11.38},{"date":"2024-11-03T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2024-10-31T16:00:00.000Z","stockId":2125,"sp":10.52},{"date":"2024-10-30T16:00:00.000Z","stockId":2125,"sp":10.43},{"date":"2024-10-29T16:00:00.000Z","stockId":2125,"sp":10.27},{"date":"2024-10-28T16:00:00.000Z","stockId":2125,"sp":10.32},{"date":"2024-10-27T16:00:00.000Z","stockId":2125,"sp":10.65},{"date":"2024-10-24T16:00:00.000Z","stockId":2125,"sp":10.58},{"date":"2024-10-23T16:00:00.000Z","stockId":2125,"sp":10.17},{"date":"2024-10-22T16:00:00.000Z","stockId":2125,"sp":10.38},{"date":"2024-10-21T16:00:00.000Z","stockId":2125,"sp":10.29},{"date":"2024-10-20T16:00:00.000Z","stockId":2125,"sp":10.09},{"date":"2024-10-17T16:00:00.000Z","stockId":2125,"sp":9.92},{"date":"2024-10-16T16:00:00.000Z","stockId":2125,"sp":9.55},{"date":"2024-10-15T16:00:00.000Z","stockId":2125,"sp":9.64},{"date":"2024-10-14T16:00:00.000Z","stockId":2125,"sp":9.61},{"date":"2024-10-13T16:00:00.000Z","stockId":2125,"sp":9.76},{"date":"2024-10-10T16:00:00.000Z","stockId":2125,"sp":9.52},{"date":"2024-10-09T16:00:00.000Z","stockId":2125,"sp":10},{"date":"2024-10-08T16:00:00.000Z","stockId":2125,"sp":10.13},{"date":"2024-10-07T16:00:00.000Z","stockId":2125,"sp":11.26},{"date":"2024-09-29T16:00:00.000Z","stockId":2125,"sp":10.62},{"date":"2024-09-26T16:00:00.000Z","stockId":2125,"sp":9.65},{"date":"2024-09-25T16:00:00.000Z","stockId":2125,"sp":9.17},{"date":"2024-09-24T16:00:00.000Z","stockId":2125,"sp":8.91},{"date":"2024-09-23T16:00:00.000Z","stockId":2125,"sp":8.93},{"date":"2024-09-22T16:00:00.000Z","stockId":2125,"sp":8.46},{"date":"2024-09-19T16:00:00.000Z","stockId":2125,"sp":8.5},{"date":"2024-09-18T16:00:00.000Z","stockId":2125,"sp":8.65},{"date":"2024-09-17T16:00:00.000Z","stockId":2125,"sp":8.35},{"date":"2024-09-12T16:00:00.000Z","stockId":2125,"sp":8.36},{"date":"2024-09-11T16:00:00.000Z","stockId":2125,"sp":8.6},{"date":"2024-09-10T16:00:00.000Z","stockId":2125,"sp":8.66},{"date":"2024-09-09T16:00:00.000Z","stockId":2125,"sp":8.57},{"date":"2024-09-08T16:00:00.000Z","stockId":2125,"sp":8.58},{"date":"2024-09-05T16:00:00.000Z","stockId":2125,"sp":8.62},{"date":"2024-09-04T16:00:00.000Z","stockId":2125,"sp":8.86},{"date":"2024-09-03T16:00:00.000Z","stockId":2125,"sp":8.87},{"date":"2024-09-02T16:00:00.000Z","stockId":2125,"sp":8.82},{"date":"2024-09-01T16:00:00.000Z","stockId":2125,"sp":8.68},{"date":"2024-08-29T16:00:00.000Z","stockId":2125,"sp":8.75},{"date":"2024-08-28T16:00:00.000Z","stockId":2125,"sp":8.65},{"date":"2024-08-27T16:00:00.000Z","stockId":2125,"sp":8.29},{"date":"2024-08-26T16:00:00.000Z","stockId":2125,"sp":8.18},{"date":"2024-08-25T16:00:00.000Z","stockId":2125,"sp":8.45},{"date":"2024-08-22T16:00:00.000Z","stockId":2125,"sp":8.17},{"date":"2024-08-21T16:00:00.000Z","stockId":2125,"sp":8.19},{"date":"2024-08-20T16:00:00.000Z","stockId":2125,"sp":8.36},{"date":"2024-08-19T16:00:00.000Z","stockId":2125,"sp":8.23},{"date":"2024-08-18T16:00:00.000Z","stockId":2125,"sp":8.43},{"date":"2024-08-15T16:00:00.000Z","stockId":2125,"sp":8.38},{"date":"2024-08-14T16:00:00.000Z","stockId":2125,"sp":8.51},{"date":"2024-08-13T16:00:00.000Z","stockId":2125,"sp":8.47},{"date":"2024-08-12T16:00:00.000Z","stockId":2125,"sp":8.66},{"date":"2024-08-11T16:00:00.000Z","stockId":2125,"sp":8.57},{"date":"2024-08-08T16:00:00.000Z","stockId":2125,"sp":8.64},{"date":"2024-08-07T16:00:00.000Z","stockId":2125,"sp":8.75},{"date":"2024-08-06T16:00:00.000Z","stockId":2125,"sp":8.79},{"date":"2024-08-05T16:00:00.000Z","stockId":2125,"sp":8.84},{"date":"2024-08-04T16:00:00.000Z","stockId":2125,"sp":8.65},{"date":"2024-08-01T16:00:00.000Z","stockId":2125,"sp":8.91},{"date":"2024-07-31T16:00:00.000Z","stockId":2125,"sp":9.01},{"date":"2024-07-30T16:00:00.000Z","stockId":2125,"sp":9.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2125,"sp":8.7},{"date":"2024-07-28T16:00:00.000Z","stockId":2125,"sp":8.7},{"date":"2024-07-25T16:00:00.000Z","stockId":2125,"sp":8.79},{"date":"2024-07-24T16:00:00.000Z","stockId":2125,"sp":8.62},{"date":"2024-07-23T16:00:00.000Z","stockId":2125,"sp":8.57},{"date":"2024-07-22T16:00:00.000Z","stockId":2125,"sp":8.62},{"date":"2024-07-21T16:00:00.000Z","stockId":2125,"sp":9},{"date":"2024-07-18T16:00:00.000Z","stockId":2125,"sp":9.09},{"date":"2024-07-17T16:00:00.000Z","stockId":2125,"sp":9.06},{"date":"2024-07-16T16:00:00.000Z","stockId":2125,"sp":9.06},{"date":"2024-07-15T16:00:00.000Z","stockId":2125,"sp":9.26},{"date":"2024-07-14T16:00:00.000Z","stockId":2125,"sp":9.33},{"date":"2024-07-11T16:00:00.000Z","stockId":2125,"sp":9.52},{"date":"2024-07-10T16:00:00.000Z","stockId":2125,"sp":9.6},{"date":"2024-07-09T16:00:00.000Z","stockId":2125,"sp":9.23},{"date":"2024-07-08T16:00:00.000Z","stockId":2125,"sp":9.37},{"date":"2024-07-07T16:00:00.000Z","stockId":2125,"sp":9.18},{"date":"2024-07-04T16:00:00.000Z","stockId":2125,"sp":9.49},{"date":"2024-07-03T16:00:00.000Z","stockId":2125,"sp":9.38},{"date":"2024-07-02T16:00:00.000Z","stockId":2125,"sp":9.61},{"date":"2024-07-01T16:00:00.000Z","stockId":2125,"sp":9.75},{"date":"2024-06-30T16:00:00.000Z","stockId":2125,"sp":9.88},{"date":"2024-06-27T16:00:00.000Z","stockId":2125,"sp":9.73},{"date":"2024-06-26T16:00:00.000Z","stockId":2125,"sp":9.72},{"sp":9.98,"stockId":2125,"date":"2024-06-25T16:00:00.000Z"},{"sp":9.72,"stockId":2125,"date":"2024-06-24T16:00:00.000Z"},{"sp":9.69,"stockId":2125,"date":"2024-06-23T16:00:00.000Z"},{"sp":10.01,"stockId":2125,"date":"2024-06-20T16:00:00.000Z"},{"sp":10.13,"stockId":2125,"date":"2024-06-19T16:00:00.000Z"},{"sp":10.54,"stockId":2125,"date":"2024-06-18T16:00:00.000Z"},{"sp":10.56,"stockId":2125,"date":"2024-06-17T16:00:00.000Z"},{"sp":10.31,"stockId":2125,"date":"2024-06-16T16:00:00.000Z"},{"sp":10.39,"stockId":2125,"date":"2024-06-13T16:00:00.000Z"},{"sp":10.32,"stockId":2125,"date":"2024-06-12T16:00:00.000Z"},{"sp":10.72,"stockId":2125,"date":"2024-06-11T16:00:00.000Z"},{"sp":10.5,"stockId":2125,"date":"2024-06-10T16:00:00.000Z"},{"sp":10.62,"stockId":2125,"date":"2024-06-06T16:00:00.000Z"},{"sp":10.64,"stockId":2125,"date":"2024-06-05T16:00:00.000Z"},{"sp":10.94,"stockId":2125,"date":"2024-06-04T16:00:00.000Z"},{"sp":11.21,"stockId":2125,"date":"2024-06-03T16:00:00.000Z"},{"sp":11.09,"stockId":2125,"date":"2024-06-02T16:00:00.000Z"},{"sp":11.56,"stockId":2125,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.14,"stockId":2125,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.26,"stockId":2125,"date":"2024-05-28T16:00:00.000Z"},{"sp":12.1,"stockId":2125,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.21,"stockId":2125,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.73,"stockId":2125,"date":"2024-05-23T16:00:00.000Z"},{"sp":11.46,"stockId":2125,"date":"2024-05-22T16:00:00.000Z"},{"sp":11.97,"stockId":2125,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.22,"stockId":2125,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.9,"stockId":2125,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.35,"stockId":2125,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.32,"stockId":2125,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.8,"stockId":2125,"date":"2024-05-14T16:00:00.000Z"},{"sp":13.13,"stockId":2125,"date":"2024-05-13T16:00:00.000Z"},{"sp":14.17,"stockId":2125,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2125,"sp":14.7},{"date":"2024-05-08T16:00:00.000Z","stockId":2125,"sp":14.63},{"date":"2024-05-07T16:00:00.000Z","stockId":2125,"sp":13.3},{"date":"2024-05-06T16:00:00.000Z","stockId":2125,"sp":12.73},{"date":"2024-05-05T16:00:00.000Z","stockId":2125,"sp":12.49},{"date":"2024-04-29T16:00:00.000Z","stockId":2125,"sp":11.35},{"date":"2024-04-28T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2024-04-25T16:00:00.000Z","stockId":2125,"sp":9.91},{"date":"2024-04-24T16:00:00.000Z","stockId":2125,"sp":9.66},{"date":"2024-04-23T16:00:00.000Z","stockId":2125,"sp":9.85},{"date":"2024-04-22T16:00:00.000Z","stockId":2125,"sp":9.26},{"date":"2024-04-21T16:00:00.000Z","stockId":2125,"sp":9.37},{"date":"2024-04-18T16:00:00.000Z","stockId":2125,"sp":9.63},{"date":"2024-04-17T16:00:00.000Z","stockId":2125,"sp":9.61},{"date":"2024-04-16T16:00:00.000Z","stockId":2125,"sp":9.5},{"date":"2024-04-15T16:00:00.000Z","stockId":2125,"sp":9.12},{"date":"2024-04-14T16:00:00.000Z","stockId":2125,"sp":9.86},{"date":"2024-04-11T16:00:00.000Z","stockId":2125,"sp":10.22},{"date":"2024-04-10T16:00:00.000Z","stockId":2125,"sp":10.76},{"date":"2024-04-09T16:00:00.000Z","stockId":2125,"sp":10.56},{"date":"2024-04-08T16:00:00.000Z","stockId":2125,"sp":10.49},{"date":"2024-04-07T16:00:00.000Z","stockId":2125,"sp":9.76},{"date":"2024-04-02T16:00:00.000Z","stockId":2125,"sp":9.78},{"date":"2024-04-01T16:00:00.000Z","stockId":2125,"sp":9.63},{"date":"2024-03-31T16:00:00.000Z","stockId":2125,"sp":9.3},{"date":"2024-03-28T16:00:00.000Z","stockId":2125,"sp":8.92},{"date":"2024-03-27T16:00:00.000Z","stockId":2125,"sp":8.85},{"date":"2024-03-26T16:00:00.000Z","stockId":2125,"sp":8.7},{"date":"2024-03-25T16:00:00.000Z","stockId":2125,"sp":9.07},{"date":"2024-03-24T16:00:00.000Z","stockId":2125,"sp":8.92},{"date":"2024-03-21T16:00:00.000Z","stockId":2125,"sp":9.12},{"date":"2024-03-20T16:00:00.000Z","stockId":2125,"sp":9.4},{"date":"2024-03-19T16:00:00.000Z","stockId":2125,"sp":9.39},{"date":"2024-03-18T16:00:00.000Z","stockId":2125,"sp":9.35},{"date":"2024-03-17T16:00:00.000Z","stockId":2125,"sp":9.37},{"date":"2024-03-14T16:00:00.000Z","stockId":2125,"sp":9.24},{"date":"2024-03-13T16:00:00.000Z","stockId":2125,"sp":9.1},{"date":"2024-03-12T16:00:00.000Z","stockId":2125,"sp":9.17},{"date":"2024-03-11T16:00:00.000Z","stockId":2125,"sp":9.19},{"date":"2024-03-10T16:00:00.000Z","stockId":2125,"sp":9.25},{"date":"2024-03-07T16:00:00.000Z","stockId":2125,"sp":8.82},{"date":"2024-03-06T16:00:00.000Z","stockId":2125,"sp":8.81},{"date":"2024-03-05T16:00:00.000Z","stockId":2125,"sp":8.84},{"date":"2024-03-04T16:00:00.000Z","stockId":2125,"sp":8.79},{"date":"2024-03-03T16:00:00.000Z","stockId":2125,"sp":8.95},{"date":"2024-02-29T16:00:00.000Z","stockId":2125,"sp":9.08},{"date":"2024-02-28T16:00:00.000Z","stockId":2125,"sp":8.92},{"date":"2024-02-27T16:00:00.000Z","stockId":2125,"sp":8.66},{"date":"2024-02-26T16:00:00.000Z","stockId":2125,"sp":9.05},{"date":"2024-02-25T16:00:00.000Z","stockId":2125,"sp":8.87},{"date":"2024-02-22T16:00:00.000Z","stockId":2125,"sp":8.8},{"date":"2024-02-21T16:00:00.000Z","stockId":2125,"sp":8.69},{"date":"2024-02-20T16:00:00.000Z","stockId":2125,"sp":8.58},{"date":"2024-02-19T16:00:00.000Z","stockId":2125,"sp":8.46},{"date":"2024-02-18T16:00:00.000Z","stockId":2125,"sp":8.33},{"date":"2024-02-07T16:00:00.000Z","stockId":2125,"sp":8.36},{"date":"2024-02-06T16:00:00.000Z","stockId":2125,"sp":7.6},{"date":"2024-02-05T16:00:00.000Z","stockId":2125,"sp":7.11},{"date":"2024-02-04T16:00:00.000Z","stockId":2125,"sp":6.7},{"date":"2024-02-01T16:00:00.000Z","stockId":2125,"sp":7.44},{"date":"2024-01-31T16:00:00.000Z","stockId":2125,"sp":7.88},{"date":"2024-01-30T16:00:00.000Z","stockId":2125,"sp":8.14},{"date":"2024-01-29T16:00:00.000Z","stockId":2125,"sp":8.68},{"date":"2024-01-28T16:00:00.000Z","stockId":2125,"sp":8.98},{"date":"2024-01-25T16:00:00.000Z","stockId":2125,"sp":9.3},{"date":"2024-01-24T16:00:00.000Z","stockId":2125,"sp":9.39},{"date":"2024-01-23T16:00:00.000Z","stockId":2125,"sp":9.15},{"date":"2024-01-22T16:00:00.000Z","stockId":2125,"sp":9.05},{"date":"2024-01-21T16:00:00.000Z","stockId":2125,"sp":8.95},{"date":"2024-01-18T16:00:00.000Z","stockId":2125,"sp":9.66},{"date":"2024-01-17T16:00:00.000Z","stockId":2125,"sp":9.79},{"date":"2024-01-16T16:00:00.000Z","stockId":2125,"sp":10.05},{"date":"2024-01-15T16:00:00.000Z","stockId":2125,"sp":10.36},{"date":"2024-01-14T16:00:00.000Z","stockId":2125,"sp":10.38},{"date":"2024-01-11T16:00:00.000Z","stockId":2125,"sp":10.5},{"date":"2024-01-10T16:00:00.000Z","stockId":2125,"sp":10.48},{"date":"2024-01-09T16:00:00.000Z","stockId":2125,"sp":10.23},{"date":"2024-01-08T16:00:00.000Z","stockId":2125,"sp":10.27},{"date":"2024-01-07T16:00:00.000Z","stockId":2125,"sp":10.22},{"date":"2024-01-04T16:00:00.000Z","stockId":2125,"sp":10.53},{"date":"2024-01-03T16:00:00.000Z","stockId":2125,"sp":10.6},{"date":"2024-01-02T16:00:00.000Z","stockId":2125,"sp":10.67},{"date":"2024-01-01T16:00:00.000Z","stockId":2125,"sp":10.64},{"date":"2023-12-28T16:00:00.000Z","stockId":2125,"sp":10.69},{"date":"2023-12-27T16:00:00.000Z","stockId":2125,"sp":10.53},{"date":"2023-12-26T16:00:00.000Z","stockId":2125,"sp":9.99},{"date":"2023-12-25T16:00:00.000Z","stockId":2125,"sp":9.97},{"date":"2023-12-24T16:00:00.000Z","stockId":2125,"sp":10.03},{"date":"2023-12-21T16:00:00.000Z","stockId":2125,"sp":10.14},{"date":"2023-12-20T16:00:00.000Z","stockId":2125,"sp":10.08},{"date":"2023-12-19T16:00:00.000Z","stockId":2125,"sp":9.99},{"date":"2023-12-18T16:00:00.000Z","stockId":2125,"sp":10.05},{"date":"2023-12-17T16:00:00.000Z","stockId":2125,"sp":10.06},{"date":"2023-12-14T16:00:00.000Z","stockId":2125,"sp":10.26},{"date":"2023-12-13T16:00:00.000Z","stockId":2125,"sp":10.23},{"date":"2023-12-12T16:00:00.000Z","stockId":2125,"sp":10.31},{"date":"2023-12-11T16:00:00.000Z","stockId":2125,"sp":10.45},{"date":"2023-12-10T16:00:00.000Z","stockId":2125,"sp":10.48},{"date":"2023-12-07T16:00:00.000Z","stockId":2125,"sp":10.41},{"date":"2023-12-06T16:00:00.000Z","stockId":2125,"sp":10.51},{"date":"2023-12-05T16:00:00.000Z","stockId":2125,"sp":10.61},{"date":"2023-12-04T16:00:00.000Z","stockId":2125,"sp":10.47},{"date":"2023-12-03T16:00:00.000Z","stockId":2125,"sp":10.61},{"date":"2023-11-30T16:00:00.000Z","stockId":2125,"sp":10.62},{"date":"2023-11-29T16:00:00.000Z","stockId":2125,"sp":10.63},{"date":"2023-11-28T16:00:00.000Z","stockId":2125,"sp":10.77},{"date":"2023-11-27T16:00:00.000Z","stockId":2125,"sp":10.89},{"date":"2023-11-26T16:00:00.000Z","stockId":2125,"sp":10.8},{"date":"2023-11-23T16:00:00.000Z","stockId":2125,"sp":10.84},{"date":"2023-11-22T16:00:00.000Z","stockId":2125,"sp":11.03},{"date":"2023-11-21T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2023-11-20T16:00:00.000Z","stockId":2125,"sp":11.05},{"date":"2023-11-19T16:00:00.000Z","stockId":2125,"sp":11.16},{"date":"2023-11-16T16:00:00.000Z","stockId":2125,"sp":11.04},{"date":"2023-11-15T16:00:00.000Z","stockId":2125,"sp":10.96},{"date":"2023-11-14T16:00:00.000Z","stockId":2125,"sp":11.15},{"date":"2023-11-13T16:00:00.000Z","stockId":2125,"sp":10.95},{"date":"2023-11-12T16:00:00.000Z","stockId":2125,"sp":10.99},{"date":"2023-11-09T16:00:00.000Z","stockId":2125,"sp":10.96},{"date":"2023-11-08T16:00:00.000Z","stockId":2125,"sp":11.05},{"date":"2023-11-07T16:00:00.000Z","stockId":2125,"sp":11.02},{"date":"2023-11-06T16:00:00.000Z","stockId":2125,"sp":10.97},{"date":"2023-11-05T16:00:00.000Z","stockId":2125,"sp":11.01},{"date":"2023-11-02T16:00:00.000Z","stockId":2125,"sp":10.76},{"date":"2023-11-01T16:00:00.000Z","stockId":2125,"sp":10.61},{"date":"2023-10-31T16:00:00.000Z","stockId":2125,"sp":10.78},{"date":"2023-10-30T16:00:00.000Z","stockId":2125,"sp":10.7},{"date":"2023-10-29T16:00:00.000Z","stockId":2125,"sp":10.65},{"date":"2023-10-26T16:00:00.000Z","stockId":2125,"sp":10.44},{"date":"2023-10-25T16:00:00.000Z","stockId":2125,"sp":10.19},{"date":"2023-10-24T16:00:00.000Z","stockId":2125,"sp":10.28},{"date":"2023-10-23T16:00:00.000Z","stockId":2125,"sp":10.18},{"date":"2023-10-22T16:00:00.000Z","stockId":2125,"sp":10.02},{"date":"2023-10-19T16:00:00.000Z","stockId":2125,"sp":10.38},{"date":"2023-10-18T16:00:00.000Z","stockId":2125,"sp":10.3},{"date":"2023-10-17T16:00:00.000Z","stockId":2125,"sp":10.35},{"date":"2023-10-16T16:00:00.000Z","stockId":2125,"sp":10.59},{"date":"2023-10-15T16:00:00.000Z","stockId":2125,"sp":10.54},{"date":"2023-10-12T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2023-10-11T16:00:00.000Z","stockId":2125,"sp":11.16},{"date":"2023-10-10T16:00:00.000Z","stockId":2125,"sp":10.79},{"date":"2023-10-09T16:00:00.000Z","stockId":2125,"sp":10.88},{"date":"2023-10-08T16:00:00.000Z","stockId":2125,"sp":10.83},{"date":"2023-09-27T16:00:00.000Z","stockId":2125,"sp":10.94},{"date":"2023-09-26T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2023-09-25T16:00:00.000Z","stockId":2125,"sp":10.82},{"date":"2023-09-24T16:00:00.000Z","stockId":2125,"sp":11.04},{"date":"2023-09-21T16:00:00.000Z","stockId":2125,"sp":11.11},{"date":"2023-09-20T16:00:00.000Z","stockId":2125,"sp":10.9},{"date":"2023-09-19T16:00:00.000Z","stockId":2125,"sp":10.96},{"date":"2023-09-18T16:00:00.000Z","stockId":2125,"sp":11.08},{"date":"2023-09-17T16:00:00.000Z","stockId":2125,"sp":11.27},{"date":"2023-09-14T16:00:00.000Z","stockId":2125,"sp":11.13},{"date":"2023-09-13T16:00:00.000Z","stockId":2125,"sp":11.09},{"date":"2023-09-12T16:00:00.000Z","stockId":2125,"sp":11.16},{"date":"2023-09-11T16:00:00.000Z","stockId":2125,"sp":11.27},{"date":"2023-09-10T16:00:00.000Z","stockId":2125,"sp":11.21},{"date":"2023-09-07T16:00:00.000Z","stockId":2125,"sp":11.18},{"date":"2023-09-06T16:00:00.000Z","stockId":2125,"sp":11.15},{"date":"2023-09-05T16:00:00.000Z","stockId":2125,"sp":11.39},{"date":"2023-09-04T16:00:00.000Z","stockId":2125,"sp":11.45},{"date":"2023-09-03T16:00:00.000Z","stockId":2125,"sp":11.54},{"date":"2023-08-31T16:00:00.000Z","stockId":2125,"sp":11.23},{"date":"2023-08-30T16:00:00.000Z","stockId":2125,"sp":11.49},{"date":"2023-08-29T16:00:00.000Z","stockId":2125,"sp":11.08},{"date":"2023-08-28T16:00:00.000Z","stockId":2125,"sp":10.88},{"date":"2023-08-27T16:00:00.000Z","stockId":2125,"sp":10.6},{"date":"2023-08-24T16:00:00.000Z","stockId":2125,"sp":10.32},{"date":"2023-08-23T16:00:00.000Z","stockId":2125,"sp":10.5},{"date":"2023-08-22T16:00:00.000Z","stockId":2125,"sp":10.6},{"date":"2023-08-21T16:00:00.000Z","stockId":2125,"sp":11.02},{"date":"2023-08-20T16:00:00.000Z","stockId":2125,"sp":11.23},{"date":"2023-08-17T16:00:00.000Z","stockId":2125,"sp":11.71},{"date":"2023-08-16T16:00:00.000Z","stockId":2125,"sp":12.01},{"date":"2023-08-15T16:00:00.000Z","stockId":2125,"sp":12.2},{"date":"2023-08-14T16:00:00.000Z","stockId":2125,"sp":11.68},{"date":"2023-08-13T16:00:00.000Z","stockId":2125,"sp":11.54},{"date":"2023-08-10T16:00:00.000Z","stockId":2125,"sp":11.64},{"date":"2023-08-09T16:00:00.000Z","stockId":2125,"sp":11.86},{"date":"2023-08-08T16:00:00.000Z","stockId":2125,"sp":11.79},{"date":"2023-08-07T16:00:00.000Z","stockId":2125,"sp":12.04},{"date":"2023-08-06T16:00:00.000Z","stockId":2125,"sp":12.01},{"date":"2023-08-03T16:00:00.000Z","stockId":2125,"sp":12.15},{"date":"2023-08-02T16:00:00.000Z","stockId":2125,"sp":12.14},{"date":"2023-08-01T16:00:00.000Z","stockId":2125,"sp":12.12},{"date":"2023-07-31T16:00:00.000Z","stockId":2125,"sp":12.11},{"date":"2023-07-30T16:00:00.000Z","stockId":2125,"sp":12.22},{"date":"2023-07-27T16:00:00.000Z","stockId":2125,"sp":12.15},{"date":"2023-07-26T16:00:00.000Z","stockId":2125,"sp":12.04},{"date":"2023-07-25T16:00:00.000Z","stockId":2125,"sp":12.16},{"date":"2023-07-24T16:00:00.000Z","stockId":2125,"sp":12.24},{"date":"2023-07-23T16:00:00.000Z","stockId":2125,"sp":12.09},{"date":"2023-07-20T16:00:00.000Z","stockId":2125,"sp":12.43},{"date":"2023-07-19T16:00:00.000Z","stockId":2125,"sp":12.65},{"date":"2023-07-18T16:00:00.000Z","stockId":2125,"sp":12.76},{"date":"2023-07-17T16:00:00.000Z","stockId":2125,"sp":12.94},{"date":"2023-07-16T16:00:00.000Z","stockId":2125,"sp":12.82},{"date":"2023-07-13T16:00:00.000Z","stockId":2125,"sp":12.79},{"date":"2023-07-12T16:00:00.000Z","stockId":2125,"sp":13},{"date":"2023-07-11T16:00:00.000Z","stockId":2125,"sp":12.94},{"date":"2023-07-10T16:00:00.000Z","stockId":2125,"sp":12.94},{"date":"2023-07-09T16:00:00.000Z","stockId":2125,"sp":12.85},{"date":"2023-07-06T16:00:00.000Z","stockId":2125,"sp":12.84},{"date":"2023-07-05T16:00:00.000Z","stockId":2125,"sp":13.04},{"date":"2023-07-04T16:00:00.000Z","stockId":2125,"sp":13.11},{"date":"2023-07-03T16:00:00.000Z","stockId":2125,"sp":13.06},{"date":"2023-07-02T16:00:00.000Z","stockId":2125,"sp":13.04},{"date":"2023-06-29T16:00:00.000Z","stockId":2125,"sp":12.61},{"date":"2023-06-28T16:00:00.000Z","stockId":2125,"sp":11.46},{"date":"2023-06-27T16:00:00.000Z","stockId":2125,"sp":11.55},{"date":"2023-06-26T16:00:00.000Z","stockId":2125,"sp":11.5},{"date":"2023-06-25T16:00:00.000Z","stockId":2125,"sp":11.36},{"date":"2023-06-20T16:00:00.000Z","stockId":2125,"sp":11.39},{"date":"2023-06-19T16:00:00.000Z","stockId":2125,"sp":11.6},{"date":"2023-06-18T16:00:00.000Z","stockId":2125,"sp":11.78},{"date":"2023-06-15T16:00:00.000Z","stockId":2125,"sp":12.02},{"date":"2023-06-14T16:00:00.000Z","stockId":2125,"sp":12.09},{"date":"2023-06-13T16:00:00.000Z","stockId":2125,"sp":11.84},{"date":"2023-06-12T16:00:00.000Z","stockId":2125,"sp":11.98},{"date":"2023-06-11T16:00:00.000Z","stockId":2125,"sp":12.04},{"date":"2023-06-08T16:00:00.000Z","stockId":2125,"sp":12.15},{"date":"2023-06-07T16:00:00.000Z","stockId":2125,"sp":11.89},{"date":"2023-06-06T16:00:00.000Z","stockId":2125,"sp":11.74},{"date":"2023-06-05T16:00:00.000Z","stockId":2125,"sp":11.95},{"date":"2023-06-04T16:00:00.000Z","stockId":2125,"sp":12.19},{"date":"2023-06-01T16:00:00.000Z","stockId":2125,"sp":12.15},{"date":"2023-05-31T16:00:00.000Z","stockId":2125,"sp":11.58},{"date":"2023-05-30T16:00:00.000Z","stockId":2125,"sp":11.61},{"date":"2023-05-29T16:00:00.000Z","stockId":2125,"sp":12.11},{"date":"2023-05-28T16:00:00.000Z","stockId":2125,"sp":12.01},{"date":"2023-05-25T16:00:00.000Z","stockId":2125,"sp":12.12},{"date":"2023-05-24T16:00:00.000Z","stockId":2125,"sp":12.31},{"date":"2023-05-23T16:00:00.000Z","stockId":2125,"sp":12.78},{"date":"2023-05-22T16:00:00.000Z","stockId":2125,"sp":11.62},{"date":"2023-05-21T16:00:00.000Z","stockId":2125,"sp":11.57},{"date":"2023-05-18T16:00:00.000Z","stockId":2125,"sp":11.6},{"date":"2023-05-17T16:00:00.000Z","stockId":2125,"sp":11.43},{"date":"2023-05-16T16:00:00.000Z","stockId":2125,"sp":11.43},{"date":"2023-05-15T16:00:00.000Z","stockId":2125,"sp":11.42},{"date":"2023-05-14T16:00:00.000Z","stockId":2125,"sp":11.45},{"date":"2023-05-11T16:00:00.000Z","stockId":2125,"sp":11.09},{"date":"2023-05-10T16:00:00.000Z","stockId":2125,"sp":11.37},{"date":"2023-05-09T16:00:00.000Z","stockId":2125,"sp":11.26},{"date":"2023-05-08T16:00:00.000Z","stockId":2125,"sp":11},{"date":"2023-05-07T16:00:00.000Z","stockId":2125,"sp":11.19},{"date":"2023-05-04T16:00:00.000Z","stockId":2125,"sp":11.07},{"date":"2023-05-03T16:00:00.000Z","stockId":2125,"sp":11.28},{"date":"2023-04-27T16:00:00.000Z","stockId":2125,"sp":11.36},{"stockId":2125,"date":"2023-04-26T16:00:00.000Z","sp":11.42},{"stockId":2125,"date":"2023-04-25T16:00:00.000Z","sp":11.55},{"stockId":2125,"date":"2023-04-24T16:00:00.000Z","sp":11.2},{"stockId":2125,"date":"2023-04-23T16:00:00.000Z","sp":12.04},{"stockId":2125,"date":"2023-04-20T16:00:00.000Z","sp":12.31},{"stockId":2125,"date":"2023-04-19T16:00:00.000Z","sp":12.47},{"stockId":2125,"date":"2023-04-18T16:00:00.000Z","sp":12.75},{"stockId":2125,"date":"2023-04-17T16:00:00.000Z","sp":12.98},{"stockId":2125,"date":"2023-04-16T16:00:00.000Z","sp":12.89},{"stockId":2125,"date":"2023-04-13T16:00:00.000Z","sp":12.73},{"stockId":2125,"date":"2023-04-12T16:00:00.000Z","sp":12.51},{"stockId":2125,"date":"2023-04-11T16:00:00.000Z","sp":12.73},{"stockId":2125,"date":"2023-04-10T16:00:00.000Z","sp":12.88},{"stockId":2125,"date":"2023-04-09T16:00:00.000Z","sp":13.14},{"stockId":2125,"date":"2023-04-06T16:00:00.000Z","sp":12.73},{"stockId":2125,"date":"2023-04-05T16:00:00.000Z","sp":12.81}],"dateFlag":"day"}