window.pageData = {"stock":{"_id":2231,"stockCode":"002231","exchange":"sz","market":"a","stockType":"company","followedNum":185,"ipoDate":"2008-05-11T16:00:00.000Z","areaCode":"cn","blackenedNum":12,"provinceCode":6,"fsTableType":"non_financial","tickerId":2231,"establishDate":"2000-12-20T16:00:00.000Z","memoNum":6,"listingStatus":"delisted","currency":"CNY","name":"*ST奥维","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"*staw","suspensionDate":"2026-01-30T01:30:00.000Z","delistedDate":"2026-03-26T16:00:00.000Z","actualControllerTypes":["natural_person"],"actualControllerName":"杜方","blockDealDate":"2026-01-26T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"辽宁"},"industryGroup":{},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.syallwin.com","companyName":"奥维通信股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-01-29T16:00:00.000Z","content":"预计公司2025年01-12月扣非前归属于上市公司股东的净利润亏损13300万元-26600万元。","maxProfit":-133000000,"maxProfitChangeRatio":4.7682,"minProfit":-266000000,"minProfitChangeRatio":1.8841,"performanceType":"deficit","reason":"1、由于子公司东和欣新材料产业（无锡）有限公司金属制品业务处于停产、停工状态，本报告期收入同比上期大幅下降。同时通信设备制造业务规模缩减，综合导致本年亏损加大。2、资金占用未按照约定时间还款，相关债权的回收仍存在风险性和不确定性，因此公司从谨慎性原则出发，审慎判断逾期影响，计提信用减值损失。3、公司子公司东和欣新材料产业（无锡）有限公司的存货由于被江苏大江金属材料有限公司非法处置，公司针对该存货确认相应的资产损失。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2231,"type":"tr_dri","cagr_p_r_fs":-0.10558540754294365,"cagr_p_r_fys":-0.5714285714285716,"cagr_p_r_y1":-0.800854195969255,"cagr_p_r_y3":-0.5514854513186287,"cagr_p_r_y5":-0.3629829679348404,"p_r_fs":-0.8614632367045496,"last_data_date":"2026-07-19T16:00:00.000Z","period_date":"2008-05-11T16:00:00.000Z","cagr_p_r_y10":-0.27688294196951047}},"priceMetrics":{"pe_ttm":-0.961221134049479,"d_pe_ttm":-1.0253174984826054,"pb":2.541517187621284,"pb_wo_gw":2.541517187621284,"dyr":0,"mc":208110010.2,"mc_om":208110010.2,"sp":0.6,"spc":-0.0476,"ta":2613300,"to_r":0.014149240168910254,"cmc":184695430,"ecmc":166033810.2,"ecmc_psh":5898,"shn":28150},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":2231,"date":"2026-01-28T16:00:00.000Z","sp":0.6},{"stockId":2231,"date":"2026-01-27T16:00:00.000Z","sp":0.63},{"stockId":2231,"date":"2026-01-26T16:00:00.000Z","sp":0.66},{"stockId":2231,"date":"2026-01-25T16:00:00.000Z","sp":0.69},{"date":"2026-01-22T16:00:00.000Z","stockId":2231,"sp":0.73},{"stockId":2231,"date":"2026-01-21T16:00:00.000Z","sp":0.77},{"date":"2026-01-20T16:00:00.000Z","stockId":2231,"sp":0.81},{"date":"2026-01-19T16:00:00.000Z","stockId":2231,"sp":0.85},{"date":"2026-01-18T16:00:00.000Z","stockId":2231,"sp":0.89},{"date":"2026-01-15T16:00:00.000Z","stockId":2231,"sp":0.94},{"date":"2026-01-14T16:00:00.000Z","stockId":2231,"sp":0.99},{"date":"2026-01-13T16:00:00.000Z","stockId":2231,"sp":1.04},{"stockId":2231,"date":"2026-01-12T16:00:00.000Z","sp":1.09},{"date":"2026-01-11T16:00:00.000Z","stockId":2231,"sp":1.15},{"stockId":2231,"date":"2026-01-08T16:00:00.000Z","sp":1.21},{"date":"2026-01-07T16:00:00.000Z","stockId":2231,"sp":1.27},{"date":"2026-01-06T16:00:00.000Z","stockId":2231,"sp":1.33},{"date":"2026-01-05T16:00:00.000Z","stockId":2231,"sp":1.4},{"date":"2026-01-04T16:00:00.000Z","stockId":2231,"sp":1.33},{"date":"2025-12-30T16:00:00.000Z","stockId":2231,"sp":1.4},{"date":"2025-12-29T16:00:00.000Z","stockId":2231,"sp":1.47},{"date":"2025-12-28T16:00:00.000Z","stockId":2231,"sp":1.55},{"date":"2025-12-25T16:00:00.000Z","stockId":2231,"sp":1.63},{"date":"2025-12-24T16:00:00.000Z","stockId":2231,"sp":1.66},{"date":"2025-12-23T16:00:00.000Z","stockId":2231,"sp":1.65},{"date":"2025-12-22T16:00:00.000Z","stockId":2231,"sp":1.73},{"date":"2025-12-21T16:00:00.000Z","stockId":2231,"sp":1.65},{"date":"2025-12-18T16:00:00.000Z","stockId":2231,"sp":1.7},{"date":"2025-12-17T16:00:00.000Z","stockId":2231,"sp":1.79},{"date":"2025-12-16T16:00:00.000Z","stockId":2231,"sp":1.88},{"date":"2025-12-15T16:00:00.000Z","stockId":2231,"sp":1.98},{"date":"2025-12-14T16:00:00.000Z","stockId":2231,"sp":2.08},{"date":"2025-12-11T16:00:00.000Z","stockId":2231,"sp":2.19},{"date":"2025-12-10T16:00:00.000Z","stockId":2231,"sp":2.3},{"date":"2025-12-09T16:00:00.000Z","stockId":2231,"sp":2.42},{"date":"2025-12-08T16:00:00.000Z","stockId":2231,"sp":2.55},{"date":"2025-12-07T16:00:00.000Z","stockId":2231,"sp":2.52},{"date":"2025-12-04T16:00:00.000Z","stockId":2231,"sp":2.61},{"date":"2025-12-03T16:00:00.000Z","stockId":2231,"sp":2.75},{"date":"2025-12-02T16:00:00.000Z","stockId":2231,"sp":2.89},{"date":"2025-12-01T16:00:00.000Z","stockId":2231,"sp":2.94},{"date":"2025-11-30T16:00:00.000Z","stockId":2231,"sp":3.01},{"date":"2025-11-27T16:00:00.000Z","stockId":2231,"sp":3.06},{"date":"2025-11-26T16:00:00.000Z","stockId":2231,"sp":3.03},{"date":"2025-11-25T16:00:00.000Z","stockId":2231,"sp":3.1},{"date":"2025-11-24T16:00:00.000Z","stockId":2231,"sp":3.21},{"date":"2025-11-23T16:00:00.000Z","stockId":2231,"sp":3.2},{"date":"2025-11-20T16:00:00.000Z","stockId":2231,"sp":3.13},{"date":"2025-11-19T16:00:00.000Z","stockId":2231,"sp":3.15},{"date":"2025-11-18T16:00:00.000Z","stockId":2231,"sp":3.21},{"date":"2025-11-17T16:00:00.000Z","stockId":2231,"sp":3.24},{"date":"2025-11-16T16:00:00.000Z","stockId":2231,"sp":3.32},{"date":"2025-11-13T16:00:00.000Z","stockId":2231,"sp":3.39},{"date":"2025-11-12T16:00:00.000Z","stockId":2231,"sp":3.36},{"date":"2025-11-11T16:00:00.000Z","stockId":2231,"sp":3.38},{"date":"2025-11-10T16:00:00.000Z","stockId":2231,"sp":3.22},{"date":"2025-11-09T16:00:00.000Z","stockId":2231,"sp":3.27},{"date":"2025-11-06T16:00:00.000Z","stockId":2231,"sp":3.31},{"date":"2025-11-05T16:00:00.000Z","stockId":2231,"sp":3.26},{"date":"2025-11-04T16:00:00.000Z","stockId":2231,"sp":3.34},{"date":"2025-11-03T16:00:00.000Z","stockId":2231,"sp":3.42},{"date":"2025-11-02T16:00:00.000Z","stockId":2231,"sp":3.39},{"date":"2025-10-30T16:00:00.000Z","stockId":2231,"sp":3.23},{"date":"2025-10-29T16:00:00.000Z","stockId":2231,"sp":3.08},{"date":"2025-10-28T16:00:00.000Z","stockId":2231,"sp":3.09},{"date":"2025-10-27T16:00:00.000Z","stockId":2231,"sp":3.25},{"date":"2025-10-26T16:00:00.000Z","stockId":2231,"sp":3.35},{"date":"2025-10-23T16:00:00.000Z","stockId":2231,"sp":3.53},{"date":"2025-10-22T16:00:00.000Z","stockId":2231,"sp":3.54},{"date":"2025-10-21T16:00:00.000Z","stockId":2231,"sp":3.37},{"date":"2025-10-20T16:00:00.000Z","stockId":2231,"sp":3.21},{"date":"2025-10-19T16:00:00.000Z","stockId":2231,"sp":3.06},{"date":"2025-10-16T16:00:00.000Z","stockId":2231,"sp":2.91},{"date":"2025-10-15T16:00:00.000Z","stockId":2231,"sp":3.06},{"date":"2025-10-14T16:00:00.000Z","stockId":2231,"sp":2.91},{"date":"2025-10-13T16:00:00.000Z","stockId":2231,"sp":2.99},{"date":"2025-10-12T16:00:00.000Z","stockId":2231,"sp":2.85},{"date":"2025-10-09T16:00:00.000Z","stockId":2231,"sp":3},{"date":"2025-10-08T16:00:00.000Z","stockId":2231,"sp":3.16},{"date":"2025-09-29T16:00:00.000Z","stockId":2231,"sp":3.33},{"date":"2025-09-28T16:00:00.000Z","stockId":2231,"sp":3.17},{"date":"2025-09-25T16:00:00.000Z","stockId":2231,"sp":3.25},{"date":"2025-09-24T16:00:00.000Z","stockId":2231,"sp":3.4},{"date":"2025-09-23T16:00:00.000Z","stockId":2231,"sp":3.52},{"date":"2025-09-22T16:00:00.000Z","stockId":2231,"sp":3.68},{"date":"2025-09-21T16:00:00.000Z","stockId":2231,"sp":3.87},{"date":"2025-09-18T16:00:00.000Z","stockId":2231,"sp":3.8},{"date":"2025-09-17T16:00:00.000Z","stockId":2231,"sp":3.92},{"date":"2025-09-16T16:00:00.000Z","stockId":2231,"sp":4.07},{"date":"2025-09-15T16:00:00.000Z","stockId":2231,"sp":4.09},{"date":"2025-09-14T16:00:00.000Z","stockId":2231,"sp":4.2},{"date":"2025-09-11T16:00:00.000Z","stockId":2231,"sp":4.21},{"date":"2025-09-10T16:00:00.000Z","stockId":2231,"sp":4.01},{"date":"2025-09-09T16:00:00.000Z","stockId":2231,"sp":4.06},{"date":"2025-09-08T16:00:00.000Z","stockId":2231,"sp":4.25},{"date":"2025-09-07T16:00:00.000Z","stockId":2231,"sp":4.25},{"date":"2025-09-04T16:00:00.000Z","stockId":2231,"sp":4.22},{"date":"2025-09-03T16:00:00.000Z","stockId":2231,"sp":4.32},{"date":"2025-09-02T16:00:00.000Z","stockId":2231,"sp":4.55},{"date":"2025-09-01T16:00:00.000Z","stockId":2231,"sp":4.73},{"date":"2025-08-31T16:00:00.000Z","stockId":2231,"sp":4.55},{"date":"2025-08-28T16:00:00.000Z","stockId":2231,"sp":4.33},{"date":"2025-08-27T16:00:00.000Z","stockId":2231,"sp":4.12},{"date":"2025-08-26T16:00:00.000Z","stockId":2231,"sp":4.34},{"date":"2025-08-25T16:00:00.000Z","stockId":2231,"sp":4.57},{"date":"2025-08-24T16:00:00.000Z","stockId":2231,"sp":4.77},{"date":"2025-08-21T16:00:00.000Z","stockId":2231,"sp":4.8},{"date":"2025-08-20T16:00:00.000Z","stockId":2231,"sp":4.57},{"date":"2025-08-19T16:00:00.000Z","stockId":2231,"sp":4.81},{"date":"2025-08-18T16:00:00.000Z","stockId":2231,"sp":4.62},{"date":"2025-08-17T16:00:00.000Z","stockId":2231,"sp":4.4},{"date":"2025-08-14T16:00:00.000Z","stockId":2231,"sp":4.19},{"date":"2025-08-13T16:00:00.000Z","stockId":2231,"sp":3.99},{"date":"2025-08-12T16:00:00.000Z","stockId":2231,"sp":3.8},{"date":"2025-08-11T16:00:00.000Z","stockId":2231,"sp":3.62},{"date":"2025-08-10T16:00:00.000Z","stockId":2231,"sp":3.45},{"date":"2025-08-07T16:00:00.000Z","stockId":2231,"sp":3.55},{"date":"2025-08-06T16:00:00.000Z","stockId":2231,"sp":3.38},{"date":"2025-08-05T16:00:00.000Z","stockId":2231,"sp":3.22},{"date":"2025-08-04T16:00:00.000Z","stockId":2231,"sp":3.07},{"date":"2025-08-03T16:00:00.000Z","stockId":2231,"sp":3.03},{"date":"2025-07-31T16:00:00.000Z","stockId":2231,"sp":2.99},{"date":"2025-07-30T16:00:00.000Z","stockId":2231,"sp":2.99},{"date":"2025-07-29T16:00:00.000Z","stockId":2231,"sp":3.03},{"date":"2025-07-28T16:00:00.000Z","stockId":2231,"sp":2.97},{"date":"2025-07-27T16:00:00.000Z","stockId":2231,"sp":3.01},{"date":"2025-07-24T16:00:00.000Z","stockId":2231,"sp":3.03},{"date":"2025-07-23T16:00:00.000Z","stockId":2231,"sp":3},{"date":"2025-07-22T16:00:00.000Z","stockId":2231,"sp":2.98},{"date":"2025-07-21T16:00:00.000Z","stockId":2231,"sp":3},{"date":"2025-07-20T16:00:00.000Z","stockId":2231,"sp":3.07},{"date":"2025-07-17T16:00:00.000Z","stockId":2231,"sp":3.04},{"date":"2025-07-16T16:00:00.000Z","stockId":2231,"sp":3.04},{"date":"2025-07-15T16:00:00.000Z","stockId":2231,"sp":3.02},{"date":"2025-07-14T16:00:00.000Z","stockId":2231,"sp":2.97},{"date":"2025-07-13T16:00:00.000Z","stockId":2231,"sp":3.03},{"date":"2025-07-10T16:00:00.000Z","stockId":2231,"sp":3.16},{"date":"2025-07-09T16:00:00.000Z","stockId":2231,"sp":3.15},{"date":"2025-07-08T16:00:00.000Z","stockId":2231,"sp":3.13},{"date":"2025-07-07T16:00:00.000Z","stockId":2231,"sp":3.18},{"date":"2025-07-06T16:00:00.000Z","stockId":2231,"sp":3.16},{"date":"2025-07-03T16:00:00.000Z","stockId":2231,"sp":3.18},{"date":"2025-07-02T16:00:00.000Z","stockId":2231,"sp":3.28},{"date":"2025-07-01T16:00:00.000Z","stockId":2231,"sp":3.25},{"date":"2025-06-30T16:00:00.000Z","stockId":2231,"sp":3.21},{"date":"2025-06-29T16:00:00.000Z","stockId":2231,"sp":3.2},{"date":"2025-06-26T16:00:00.000Z","stockId":2231,"sp":3.15},{"date":"2025-06-25T16:00:00.000Z","stockId":2231,"sp":3.15},{"date":"2025-06-24T16:00:00.000Z","stockId":2231,"sp":3},{"date":"2025-06-23T16:00:00.000Z","stockId":2231,"sp":3.04},{"date":"2025-06-22T16:00:00.000Z","stockId":2231,"sp":3},{"date":"2025-06-19T16:00:00.000Z","stockId":2231,"sp":2.93},{"date":"2025-06-18T16:00:00.000Z","stockId":2231,"sp":3.07},{"date":"2025-06-17T16:00:00.000Z","stockId":2231,"sp":3.16},{"date":"2025-06-16T16:00:00.000Z","stockId":2231,"sp":3.24},{"date":"2025-06-15T16:00:00.000Z","stockId":2231,"sp":3.27},{"date":"2025-06-12T16:00:00.000Z","stockId":2231,"sp":3.13},{"date":"2025-06-11T16:00:00.000Z","stockId":2231,"sp":3.27},{"date":"2025-06-10T16:00:00.000Z","stockId":2231,"sp":3.36},{"date":"2025-06-09T16:00:00.000Z","stockId":2231,"sp":3.4},{"date":"2025-06-08T16:00:00.000Z","stockId":2231,"sp":3.35},{"date":"2025-06-05T16:00:00.000Z","stockId":2231,"sp":3.29},{"date":"2025-06-04T16:00:00.000Z","stockId":2231,"sp":3.27},{"date":"2025-06-03T16:00:00.000Z","stockId":2231,"sp":3.33},{"date":"2025-06-02T16:00:00.000Z","stockId":2231,"sp":3.24},{"date":"2025-05-29T16:00:00.000Z","stockId":2231,"sp":3.28},{"date":"2025-05-28T16:00:00.000Z","stockId":2231,"sp":3.45},{"date":"2025-05-27T16:00:00.000Z","stockId":2231,"sp":3.48},{"date":"2025-05-26T16:00:00.000Z","stockId":2231,"sp":3.36},{"date":"2025-05-25T16:00:00.000Z","stockId":2231,"sp":3.34},{"date":"2025-05-22T16:00:00.000Z","stockId":2231,"sp":3.37},{"date":"2025-05-21T16:00:00.000Z","stockId":2231,"sp":3.55},{"date":"2025-05-20T16:00:00.000Z","stockId":2231,"sp":3.38},{"date":"2025-05-19T16:00:00.000Z","stockId":2231,"sp":3.23},{"date":"2025-05-18T16:00:00.000Z","stockId":2231,"sp":3.13},{"date":"2025-05-15T16:00:00.000Z","stockId":2231,"sp":2.99},{"date":"2025-05-14T16:00:00.000Z","stockId":2231,"sp":3.05},{"date":"2025-05-13T16:00:00.000Z","stockId":2231,"sp":2.9},{"date":"2025-05-12T16:00:00.000Z","stockId":2231,"sp":3.01},{"date":"2025-05-11T16:00:00.000Z","stockId":2231,"sp":3.17},{"date":"2025-05-08T16:00:00.000Z","stockId":2231,"sp":3.02},{"date":"2025-05-07T16:00:00.000Z","stockId":2231,"sp":2.94},{"date":"2025-05-06T16:00:00.000Z","stockId":2231,"sp":2.96},{"date":"2025-05-05T16:00:00.000Z","stockId":2231,"sp":2.9},{"date":"2025-04-29T16:00:00.000Z","stockId":2231,"sp":3.02},{"date":"2025-04-27T16:00:00.000Z","stockId":2231,"sp":3.18},{"date":"2025-04-24T16:00:00.000Z","stockId":2231,"sp":3.53},{"date":"2025-04-23T16:00:00.000Z","stockId":2231,"sp":3.62},{"date":"2025-04-22T16:00:00.000Z","stockId":2231,"sp":4.02},{"date":"2025-04-21T16:00:00.000Z","stockId":2231,"sp":4.47},{"date":"2025-04-20T16:00:00.000Z","stockId":2231,"sp":4.97},{"date":"2025-04-17T16:00:00.000Z","stockId":2231,"sp":4.97},{"date":"2025-04-16T16:00:00.000Z","stockId":2231,"sp":4.89},{"date":"2025-04-15T16:00:00.000Z","stockId":2231,"sp":4.83},{"date":"2025-04-14T16:00:00.000Z","stockId":2231,"sp":4.99},{"date":"2025-04-13T16:00:00.000Z","stockId":2231,"sp":4.97},{"date":"2025-04-10T16:00:00.000Z","stockId":2231,"sp":4.86},{"date":"2025-04-09T16:00:00.000Z","stockId":2231,"sp":4.84},{"date":"2025-04-08T16:00:00.000Z","stockId":2231,"sp":4.73},{"date":"2025-04-07T16:00:00.000Z","stockId":2231,"sp":4.55},{"date":"2025-04-06T16:00:00.000Z","stockId":2231,"sp":4.73},{"date":"2025-04-02T16:00:00.000Z","stockId":2231,"sp":5.26},{"date":"2025-04-01T16:00:00.000Z","stockId":2231,"sp":5.26},{"date":"2025-03-31T16:00:00.000Z","stockId":2231,"sp":5.29},{"date":"2025-03-30T16:00:00.000Z","stockId":2231,"sp":5.21},{"date":"2025-03-27T16:00:00.000Z","stockId":2231,"sp":5.27},{"date":"2025-03-26T16:00:00.000Z","stockId":2231,"sp":5.42},{"date":"2025-03-25T16:00:00.000Z","stockId":2231,"sp":5.54},{"date":"2025-03-24T16:00:00.000Z","stockId":2231,"sp":5.45},{"date":"2025-03-23T16:00:00.000Z","stockId":2231,"sp":5.49},{"date":"2025-03-20T16:00:00.000Z","stockId":2231,"sp":5.87},{"date":"2025-03-19T16:00:00.000Z","stockId":2231,"sp":5.96},{"date":"2025-03-18T16:00:00.000Z","stockId":2231,"sp":5.93},{"date":"2025-03-17T16:00:00.000Z","stockId":2231,"sp":6.05},{"date":"2025-03-16T16:00:00.000Z","stockId":2231,"sp":6.07},{"date":"2025-03-13T16:00:00.000Z","stockId":2231,"sp":6.04},{"date":"2025-03-12T16:00:00.000Z","stockId":2231,"sp":6.02},{"date":"2025-03-11T16:00:00.000Z","stockId":2231,"sp":6.12},{"date":"2025-03-10T16:00:00.000Z","stockId":2231,"sp":6.08},{"date":"2025-03-09T16:00:00.000Z","stockId":2231,"sp":6.01},{"date":"2025-03-06T16:00:00.000Z","stockId":2231,"sp":5.97},{"date":"2025-03-05T16:00:00.000Z","stockId":2231,"sp":6.04},{"date":"2025-03-04T16:00:00.000Z","stockId":2231,"sp":6.02},{"date":"2025-03-03T16:00:00.000Z","stockId":2231,"sp":5.85},{"date":"2025-03-02T16:00:00.000Z","stockId":2231,"sp":5.6},{"date":"2025-02-27T16:00:00.000Z","stockId":2231,"sp":5.68},{"date":"2025-02-26T16:00:00.000Z","stockId":2231,"sp":6},{"date":"2025-02-25T16:00:00.000Z","stockId":2231,"sp":6.09},{"date":"2025-02-24T16:00:00.000Z","stockId":2231,"sp":6.05},{"date":"2025-02-23T16:00:00.000Z","stockId":2231,"sp":6.02},{"date":"2025-02-20T16:00:00.000Z","stockId":2231,"sp":6.04},{"date":"2025-02-19T16:00:00.000Z","stockId":2231,"sp":5.97},{"date":"2025-02-18T16:00:00.000Z","stockId":2231,"sp":5.82},{"date":"2025-02-17T16:00:00.000Z","stockId":2231,"sp":5.68},{"date":"2025-02-16T16:00:00.000Z","stockId":2231,"sp":5.91},{"date":"2025-02-13T16:00:00.000Z","stockId":2231,"sp":5.81},{"date":"2025-02-12T16:00:00.000Z","stockId":2231,"sp":5.79},{"date":"2025-02-11T16:00:00.000Z","stockId":2231,"sp":5.91},{"date":"2025-02-10T16:00:00.000Z","stockId":2231,"sp":5.9},{"date":"2025-02-09T16:00:00.000Z","stockId":2231,"sp":5.95},{"date":"2025-02-06T16:00:00.000Z","stockId":2231,"sp":5.76},{"date":"2025-02-05T16:00:00.000Z","stockId":2231,"sp":5.66},{"date":"2025-02-04T16:00:00.000Z","stockId":2231,"sp":5.5},{"date":"2025-01-26T16:00:00.000Z","stockId":2231,"sp":5.32},{"date":"2025-01-23T16:00:00.000Z","stockId":2231,"sp":5.43},{"date":"2025-01-22T16:00:00.000Z","stockId":2231,"sp":5.64},{"date":"2025-01-21T16:00:00.000Z","stockId":2231,"sp":5.61},{"date":"2025-01-20T16:00:00.000Z","stockId":2231,"sp":5.63},{"date":"2025-01-19T16:00:00.000Z","stockId":2231,"sp":5.69},{"date":"2025-01-16T16:00:00.000Z","stockId":2231,"sp":5.64},{"date":"2025-01-15T16:00:00.000Z","stockId":2231,"sp":5.68},{"date":"2025-01-14T16:00:00.000Z","stockId":2231,"sp":5.56},{"date":"2025-01-13T16:00:00.000Z","stockId":2231,"sp":5.59},{"date":"2025-01-12T16:00:00.000Z","stockId":2231,"sp":5.33},{"date":"2025-01-09T16:00:00.000Z","stockId":2231,"sp":5.24},{"date":"2025-01-08T16:00:00.000Z","stockId":2231,"sp":5.51},{"date":"2025-01-07T16:00:00.000Z","stockId":2231,"sp":5.35},{"date":"2025-01-06T16:00:00.000Z","stockId":2231,"sp":5.37},{"date":"2025-01-05T16:00:00.000Z","stockId":2231,"sp":5.09},{"date":"2025-01-02T16:00:00.000Z","stockId":2231,"sp":5.13},{"date":"2025-01-01T16:00:00.000Z","stockId":2231,"sp":5.48},{"date":"2024-12-30T16:00:00.000Z","stockId":2231,"sp":5.54},{"date":"2024-12-29T16:00:00.000Z","stockId":2231,"sp":5.66},{"date":"2024-12-26T16:00:00.000Z","stockId":2231,"sp":5.9},{"date":"2024-12-25T16:00:00.000Z","stockId":2231,"sp":5.72},{"date":"2024-12-24T16:00:00.000Z","stockId":2231,"sp":5.68},{"date":"2024-12-23T16:00:00.000Z","stockId":2231,"sp":6.07},{"date":"2024-12-22T16:00:00.000Z","stockId":2231,"sp":6.31},{"date":"2024-12-19T16:00:00.000Z","stockId":2231,"sp":6.93},{"date":"2024-12-18T16:00:00.000Z","stockId":2231,"sp":6.78},{"date":"2024-12-17T16:00:00.000Z","stockId":2231,"sp":6.89},{"date":"2024-12-16T16:00:00.000Z","stockId":2231,"sp":6.85},{"date":"2024-12-15T16:00:00.000Z","stockId":2231,"sp":7.61},{"date":"2024-12-12T16:00:00.000Z","stockId":2231,"sp":7.7},{"date":"2024-12-11T16:00:00.000Z","stockId":2231,"sp":7.84},{"date":"2024-12-10T16:00:00.000Z","stockId":2231,"sp":7.13},{"date":"2024-12-09T16:00:00.000Z","stockId":2231,"sp":7.46},{"date":"2024-12-08T16:00:00.000Z","stockId":2231,"sp":6.78},{"date":"2024-12-05T16:00:00.000Z","stockId":2231,"sp":6.96},{"date":"2024-12-04T16:00:00.000Z","stockId":2231,"sp":6.33},{"date":"2024-12-03T16:00:00.000Z","stockId":2231,"sp":6.06},{"date":"2024-12-02T16:00:00.000Z","stockId":2231,"sp":6.23},{"date":"2024-12-01T16:00:00.000Z","stockId":2231,"sp":6.2},{"date":"2024-11-28T16:00:00.000Z","stockId":2231,"sp":6.07},{"date":"2024-11-27T16:00:00.000Z","stockId":2231,"sp":6.1},{"date":"2024-11-26T16:00:00.000Z","stockId":2231,"sp":6.05},{"date":"2024-11-25T16:00:00.000Z","stockId":2231,"sp":5.98},{"date":"2024-11-24T16:00:00.000Z","stockId":2231,"sp":5.89},{"date":"2024-11-21T16:00:00.000Z","stockId":2231,"sp":5.81},{"date":"2024-11-20T16:00:00.000Z","stockId":2231,"sp":6.05},{"date":"2024-11-19T16:00:00.000Z","stockId":2231,"sp":5.96},{"date":"2024-11-18T16:00:00.000Z","stockId":2231,"sp":5.8},{"date":"2024-11-17T16:00:00.000Z","stockId":2231,"sp":5.61},{"date":"2024-11-14T16:00:00.000Z","stockId":2231,"sp":5.88},{"date":"2024-11-13T16:00:00.000Z","stockId":2231,"sp":6.16},{"date":"2024-11-12T16:00:00.000Z","stockId":2231,"sp":6.54},{"date":"2024-11-11T16:00:00.000Z","stockId":2231,"sp":6.23},{"date":"2024-11-10T16:00:00.000Z","stockId":2231,"sp":6.48},{"date":"2024-11-07T16:00:00.000Z","stockId":2231,"sp":6.42},{"date":"2024-11-06T16:00:00.000Z","stockId":2231,"sp":6.16},{"date":"2024-11-05T16:00:00.000Z","stockId":2231,"sp":6.09},{"date":"2024-11-04T16:00:00.000Z","stockId":2231,"sp":6.03},{"date":"2024-11-03T16:00:00.000Z","stockId":2231,"sp":5.81},{"date":"2024-10-31T16:00:00.000Z","stockId":2231,"sp":5.69},{"date":"2024-10-30T16:00:00.000Z","stockId":2231,"sp":6.25},{"date":"2024-10-29T16:00:00.000Z","stockId":2231,"sp":6.24},{"date":"2024-10-28T16:00:00.000Z","stockId":2231,"sp":6.42},{"date":"2024-10-27T16:00:00.000Z","stockId":2231,"sp":6.75},{"date":"2024-10-24T16:00:00.000Z","stockId":2231,"sp":6.37},{"date":"2024-10-23T16:00:00.000Z","stockId":2231,"sp":6.3},{"date":"2024-10-22T16:00:00.000Z","stockId":2231,"sp":6.55},{"date":"2024-10-21T16:00:00.000Z","stockId":2231,"sp":6.65},{"date":"2024-10-20T16:00:00.000Z","stockId":2231,"sp":6.67},{"date":"2024-10-17T16:00:00.000Z","stockId":2231,"sp":6.06},{"date":"2024-10-16T16:00:00.000Z","stockId":2231,"sp":5.8},{"date":"2024-10-15T16:00:00.000Z","stockId":2231,"sp":5.99},{"date":"2024-10-14T16:00:00.000Z","stockId":2231,"sp":5.91},{"date":"2024-10-13T16:00:00.000Z","stockId":2231,"sp":5.37},{"date":"2024-10-10T16:00:00.000Z","stockId":2231,"sp":5.16},{"date":"2024-10-09T16:00:00.000Z","stockId":2231,"sp":5.66},{"date":"2024-10-08T16:00:00.000Z","stockId":2231,"sp":5.46},{"date":"2024-10-07T16:00:00.000Z","stockId":2231,"sp":6.07},{"date":"2024-09-29T16:00:00.000Z","stockId":2231,"sp":5.52},{"date":"2024-09-26T16:00:00.000Z","stockId":2231,"sp":5.07},{"date":"2024-09-25T16:00:00.000Z","stockId":2231,"sp":4.9},{"date":"2024-09-24T16:00:00.000Z","stockId":2231,"sp":4.93},{"date":"2024-09-23T16:00:00.000Z","stockId":2231,"sp":4.72},{"date":"2024-09-22T16:00:00.000Z","stockId":2231,"sp":4.74},{"date":"2024-09-19T16:00:00.000Z","stockId":2231,"sp":4.62},{"date":"2024-09-18T16:00:00.000Z","stockId":2231,"sp":4.2},{"date":"2024-09-17T16:00:00.000Z","stockId":2231,"sp":4.03},{"date":"2024-09-12T16:00:00.000Z","stockId":2231,"sp":4.15},{"date":"2024-09-11T16:00:00.000Z","stockId":2231,"sp":4.26},{"date":"2024-09-10T16:00:00.000Z","stockId":2231,"sp":4.37},{"date":"2024-09-09T16:00:00.000Z","stockId":2231,"sp":4.49},{"date":"2024-09-08T16:00:00.000Z","stockId":2231,"sp":4.48},{"date":"2024-09-05T16:00:00.000Z","stockId":2231,"sp":4.35},{"date":"2024-09-04T16:00:00.000Z","stockId":2231,"sp":4.57},{"date":"2024-09-03T16:00:00.000Z","stockId":2231,"sp":4.53},{"date":"2024-09-02T16:00:00.000Z","stockId":2231,"sp":4.8},{"date":"2024-09-01T16:00:00.000Z","stockId":2231,"sp":4.61},{"date":"2024-08-29T16:00:00.000Z","stockId":2231,"sp":4.45},{"date":"2024-08-28T16:00:00.000Z","stockId":2231,"sp":4.37},{"date":"2024-08-27T16:00:00.000Z","stockId":2231,"sp":4.34},{"date":"2024-08-26T16:00:00.000Z","stockId":2231,"sp":4.3},{"date":"2024-08-25T16:00:00.000Z","stockId":2231,"sp":4.51},{"date":"2024-08-22T16:00:00.000Z","stockId":2231,"sp":4.51},{"date":"2024-08-21T16:00:00.000Z","stockId":2231,"sp":4.38},{"date":"2024-08-20T16:00:00.000Z","stockId":2231,"sp":3.98},{"date":"2024-08-19T16:00:00.000Z","stockId":2231,"sp":3.97},{"date":"2024-08-18T16:00:00.000Z","stockId":2231,"sp":4.05},{"date":"2024-08-15T16:00:00.000Z","stockId":2231,"sp":4.12},{"date":"2024-08-14T16:00:00.000Z","stockId":2231,"sp":4.1},{"date":"2024-08-13T16:00:00.000Z","stockId":2231,"sp":4.03},{"date":"2024-08-12T16:00:00.000Z","stockId":2231,"sp":3.97},{"date":"2024-08-11T16:00:00.000Z","stockId":2231,"sp":3.92},{"date":"2024-08-08T16:00:00.000Z","stockId":2231,"sp":4.01},{"date":"2024-08-07T16:00:00.000Z","stockId":2231,"sp":4.01},{"date":"2024-08-06T16:00:00.000Z","stockId":2231,"sp":4.15},{"date":"2024-08-05T16:00:00.000Z","stockId":2231,"sp":3.97},{"date":"2024-08-04T16:00:00.000Z","stockId":2231,"sp":3.86},{"date":"2024-08-01T16:00:00.000Z","stockId":2231,"sp":4.04},{"date":"2024-07-31T16:00:00.000Z","stockId":2231,"sp":4.18},{"date":"2024-07-30T16:00:00.000Z","stockId":2231,"sp":4.14},{"date":"2024-07-29T16:00:00.000Z","stockId":2231,"sp":4.02},{"date":"2024-07-28T16:00:00.000Z","stockId":2231,"sp":3.96},{"date":"2024-07-25T16:00:00.000Z","stockId":2231,"sp":3.89},{"date":"2024-07-24T16:00:00.000Z","stockId":2231,"sp":3.79},{"date":"2024-07-23T16:00:00.000Z","stockId":2231,"sp":3.75},{"date":"2024-07-22T16:00:00.000Z","stockId":2231,"sp":3.75},{"date":"2024-07-21T16:00:00.000Z","stockId":2231,"sp":3.85},{"date":"2024-07-18T16:00:00.000Z","stockId":2231,"sp":3.73},{"date":"2024-07-17T16:00:00.000Z","stockId":2231,"sp":3.73},{"date":"2024-07-16T16:00:00.000Z","stockId":2231,"sp":3.71},{"date":"2024-07-15T16:00:00.000Z","stockId":2231,"sp":3.82},{"date":"2024-07-14T16:00:00.000Z","stockId":2231,"sp":3.82},{"date":"2024-07-11T16:00:00.000Z","stockId":2231,"sp":3.9},{"date":"2024-07-10T16:00:00.000Z","stockId":2231,"sp":3.98},{"date":"2024-07-09T16:00:00.000Z","stockId":2231,"sp":3.78},{"date":"2024-07-08T16:00:00.000Z","stockId":2231,"sp":3.84},{"date":"2024-07-07T16:00:00.000Z","stockId":2231,"sp":3.78},{"date":"2024-07-04T16:00:00.000Z","stockId":2231,"sp":3.92},{"date":"2024-07-03T16:00:00.000Z","stockId":2231,"sp":3.86},{"date":"2024-07-02T16:00:00.000Z","stockId":2231,"sp":4.01},{"date":"2024-07-01T16:00:00.000Z","stockId":2231,"sp":4.09},{"date":"2024-06-30T16:00:00.000Z","stockId":2231,"sp":4.04},{"date":"2024-06-27T16:00:00.000Z","stockId":2231,"sp":4.08},{"date":"2024-06-26T16:00:00.000Z","stockId":2231,"sp":4.01},{"sp":4.11,"stockId":2231,"date":"2024-06-25T16:00:00.000Z"},{"sp":3.91,"stockId":2231,"date":"2024-06-24T16:00:00.000Z"},{"sp":3.91,"stockId":2231,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.09,"stockId":2231,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.13,"stockId":2231,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.32,"stockId":2231,"date":"2024-06-18T16:00:00.000Z"},{"sp":4.3,"stockId":2231,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.16,"stockId":2231,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.2,"stockId":2231,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.12,"stockId":2231,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.21,"stockId":2231,"date":"2024-06-11T16:00:00.000Z"},{"sp":3.97,"stockId":2231,"date":"2024-06-10T16:00:00.000Z"},{"sp":3.98,"stockId":2231,"date":"2024-06-06T16:00:00.000Z"},{"sp":3.82,"stockId":2231,"date":"2024-06-05T16:00:00.000Z"},{"sp":4.09,"stockId":2231,"date":"2024-06-04T16:00:00.000Z"},{"sp":4.21,"stockId":2231,"date":"2024-06-03T16:00:00.000Z"},{"sp":4.4,"stockId":2231,"date":"2024-06-02T16:00:00.000Z"},{"sp":4.49,"stockId":2231,"date":"2024-05-30T16:00:00.000Z"},{"sp":4.41,"stockId":2231,"date":"2024-05-29T16:00:00.000Z"},{"sp":4.49,"stockId":2231,"date":"2024-05-28T16:00:00.000Z"},{"sp":4.44,"stockId":2231,"date":"2024-05-27T16:00:00.000Z"},{"sp":4.55,"stockId":2231,"date":"2024-05-26T16:00:00.000Z"},{"sp":4.57,"stockId":2231,"date":"2024-05-23T16:00:00.000Z"},{"sp":4.73,"stockId":2231,"date":"2024-05-22T16:00:00.000Z"},{"sp":4.87,"stockId":2231,"date":"2024-05-21T16:00:00.000Z"},{"sp":4.82,"stockId":2231,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.03,"stockId":2231,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.19,"stockId":2231,"date":"2024-05-16T16:00:00.000Z"},{"sp":4.94,"stockId":2231,"date":"2024-05-15T16:00:00.000Z"},{"sp":4.95,"stockId":2231,"date":"2024-05-14T16:00:00.000Z"},{"sp":4.99,"stockId":2231,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.17,"stockId":2231,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2231,"sp":4.99},{"date":"2024-05-08T16:00:00.000Z","stockId":2231,"sp":5.3},{"date":"2024-05-07T16:00:00.000Z","stockId":2231,"sp":5.23},{"date":"2024-05-06T16:00:00.000Z","stockId":2231,"sp":5.66},{"date":"2024-05-05T16:00:00.000Z","stockId":2231,"sp":5.45},{"date":"2024-04-29T16:00:00.000Z","stockId":2231,"sp":6.06},{"date":"2024-04-28T16:00:00.000Z","stockId":2231,"sp":6.73},{"date":"2024-04-25T16:00:00.000Z","stockId":2231,"sp":6.12},{"date":"2024-04-24T16:00:00.000Z","stockId":2231,"sp":5.56},{"date":"2024-04-23T16:00:00.000Z","stockId":2231,"sp":5.05},{"date":"2024-04-22T16:00:00.000Z","stockId":2231,"sp":4.59},{"date":"2024-04-21T16:00:00.000Z","stockId":2231,"sp":4.17},{"date":"2024-04-18T16:00:00.000Z","stockId":2231,"sp":3.79},{"date":"2024-04-17T16:00:00.000Z","stockId":2231,"sp":3.83},{"date":"2024-04-16T16:00:00.000Z","stockId":2231,"sp":3.86},{"date":"2024-04-15T16:00:00.000Z","stockId":2231,"sp":3.69},{"date":"2024-04-14T16:00:00.000Z","stockId":2231,"sp":4.1},{"date":"2024-04-11T16:00:00.000Z","stockId":2231,"sp":4.56},{"date":"2024-04-10T16:00:00.000Z","stockId":2231,"sp":4.61},{"date":"2024-04-09T16:00:00.000Z","stockId":2231,"sp":4.65},{"date":"2024-04-08T16:00:00.000Z","stockId":2231,"sp":4.83},{"date":"2024-04-07T16:00:00.000Z","stockId":2231,"sp":4.81},{"date":"2024-04-02T16:00:00.000Z","stockId":2231,"sp":4.97},{"date":"2024-04-01T16:00:00.000Z","stockId":2231,"sp":5.15},{"date":"2024-03-31T16:00:00.000Z","stockId":2231,"sp":5.17},{"date":"2024-03-28T16:00:00.000Z","stockId":2231,"sp":5.11},{"date":"2024-03-27T16:00:00.000Z","stockId":2231,"sp":5},{"date":"2024-03-26T16:00:00.000Z","stockId":2231,"sp":4.7},{"date":"2024-03-25T16:00:00.000Z","stockId":2231,"sp":4.94},{"date":"2024-03-24T16:00:00.000Z","stockId":2231,"sp":4.97},{"date":"2024-03-21T16:00:00.000Z","stockId":2231,"sp":5.16},{"date":"2024-03-20T16:00:00.000Z","stockId":2231,"sp":5.34},{"date":"2024-03-19T16:00:00.000Z","stockId":2231,"sp":5.21},{"date":"2024-03-18T16:00:00.000Z","stockId":2231,"sp":5.04},{"date":"2024-03-17T16:00:00.000Z","stockId":2231,"sp":4.98},{"date":"2024-03-14T16:00:00.000Z","stockId":2231,"sp":4.8},{"date":"2024-03-13T16:00:00.000Z","stockId":2231,"sp":4.7},{"date":"2024-03-12T16:00:00.000Z","stockId":2231,"sp":4.81},{"date":"2024-03-11T16:00:00.000Z","stockId":2231,"sp":4.8},{"date":"2024-03-10T16:00:00.000Z","stockId":2231,"sp":4.7},{"date":"2024-03-07T16:00:00.000Z","stockId":2231,"sp":4.72},{"date":"2024-03-06T16:00:00.000Z","stockId":2231,"sp":4.5},{"date":"2024-03-05T16:00:00.000Z","stockId":2231,"sp":4.57},{"date":"2024-03-04T16:00:00.000Z","stockId":2231,"sp":4.5},{"date":"2024-03-03T16:00:00.000Z","stockId":2231,"sp":4.67},{"date":"2024-02-29T16:00:00.000Z","stockId":2231,"sp":4.6},{"date":"2024-02-28T16:00:00.000Z","stockId":2231,"sp":4.42},{"date":"2024-02-27T16:00:00.000Z","stockId":2231,"sp":4.29},{"date":"2024-02-26T16:00:00.000Z","stockId":2231,"sp":4.77},{"date":"2024-02-25T16:00:00.000Z","stockId":2231,"sp":4.59},{"date":"2024-02-22T16:00:00.000Z","stockId":2231,"sp":4.36},{"date":"2024-02-21T16:00:00.000Z","stockId":2231,"sp":4.17},{"date":"2024-02-20T16:00:00.000Z","stockId":2231,"sp":3.92},{"date":"2024-02-19T16:00:00.000Z","stockId":2231,"sp":3.81},{"date":"2024-02-18T16:00:00.000Z","stockId":2231,"sp":3.66},{"date":"2024-02-07T16:00:00.000Z","stockId":2231,"sp":3.37},{"date":"2024-02-06T16:00:00.000Z","stockId":2231,"sp":3.19},{"date":"2024-02-05T16:00:00.000Z","stockId":2231,"sp":3.54},{"date":"2024-02-04T16:00:00.000Z","stockId":2231,"sp":3.92},{"date":"2024-02-01T16:00:00.000Z","stockId":2231,"sp":4.35},{"date":"2024-01-31T16:00:00.000Z","stockId":2231,"sp":4.56},{"date":"2024-01-30T16:00:00.000Z","stockId":2231,"sp":4.79},{"date":"2024-01-29T16:00:00.000Z","stockId":2231,"sp":5.18},{"date":"2024-01-28T16:00:00.000Z","stockId":2231,"sp":5.42},{"date":"2024-01-25T16:00:00.000Z","stockId":2231,"sp":5.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2231,"sp":5.68},{"date":"2024-01-23T16:00:00.000Z","stockId":2231,"sp":5.35},{"date":"2024-01-22T16:00:00.000Z","stockId":2231,"sp":5.3},{"date":"2024-01-21T16:00:00.000Z","stockId":2231,"sp":5.4},{"date":"2024-01-18T16:00:00.000Z","stockId":2231,"sp":5.81},{"date":"2024-01-17T16:00:00.000Z","stockId":2231,"sp":5.9},{"date":"2024-01-16T16:00:00.000Z","stockId":2231,"sp":5.95},{"date":"2024-01-15T16:00:00.000Z","stockId":2231,"sp":6.17},{"date":"2024-01-14T16:00:00.000Z","stockId":2231,"sp":6.23},{"date":"2024-01-11T16:00:00.000Z","stockId":2231,"sp":6.29},{"date":"2024-01-10T16:00:00.000Z","stockId":2231,"sp":6.41},{"date":"2024-01-09T16:00:00.000Z","stockId":2231,"sp":6.21},{"date":"2024-01-08T16:00:00.000Z","stockId":2231,"sp":6.35},{"date":"2024-01-07T16:00:00.000Z","stockId":2231,"sp":6.32},{"date":"2024-01-04T16:00:00.000Z","stockId":2231,"sp":6.42},{"date":"2024-01-03T16:00:00.000Z","stockId":2231,"sp":6.59},{"date":"2024-01-02T16:00:00.000Z","stockId":2231,"sp":6.57},{"date":"2024-01-01T16:00:00.000Z","stockId":2231,"sp":6.59},{"date":"2023-12-28T16:00:00.000Z","stockId":2231,"sp":6.53},{"date":"2023-12-27T16:00:00.000Z","stockId":2231,"sp":6.42},{"date":"2023-12-26T16:00:00.000Z","stockId":2231,"sp":6.3},{"date":"2023-12-25T16:00:00.000Z","stockId":2231,"sp":6.24},{"date":"2023-12-24T16:00:00.000Z","stockId":2231,"sp":6.35},{"date":"2023-12-21T16:00:00.000Z","stockId":2231,"sp":6.4},{"date":"2023-12-20T16:00:00.000Z","stockId":2231,"sp":6.53},{"date":"2023-12-19T16:00:00.000Z","stockId":2231,"sp":6.49},{"date":"2023-12-18T16:00:00.000Z","stockId":2231,"sp":6.59},{"date":"2023-12-17T16:00:00.000Z","stockId":2231,"sp":6.54},{"date":"2023-12-14T16:00:00.000Z","stockId":2231,"sp":6.64},{"date":"2023-12-13T16:00:00.000Z","stockId":2231,"sp":6.66},{"date":"2023-12-12T16:00:00.000Z","stockId":2231,"sp":6.67},{"date":"2023-12-11T16:00:00.000Z","stockId":2231,"sp":6.73},{"date":"2023-12-10T16:00:00.000Z","stockId":2231,"sp":6.67},{"date":"2023-12-07T16:00:00.000Z","stockId":2231,"sp":6.67},{"date":"2023-12-06T16:00:00.000Z","stockId":2231,"sp":6.85},{"date":"2023-12-05T16:00:00.000Z","stockId":2231,"sp":6.82},{"date":"2023-12-04T16:00:00.000Z","stockId":2231,"sp":6.83},{"date":"2023-12-03T16:00:00.000Z","stockId":2231,"sp":7.01},{"date":"2023-11-30T16:00:00.000Z","stockId":2231,"sp":6.99},{"date":"2023-11-29T16:00:00.000Z","stockId":2231,"sp":6.85},{"date":"2023-11-28T16:00:00.000Z","stockId":2231,"sp":6.91},{"date":"2023-11-27T16:00:00.000Z","stockId":2231,"sp":6.98},{"date":"2023-11-26T16:00:00.000Z","stockId":2231,"sp":6.92},{"date":"2023-11-23T16:00:00.000Z","stockId":2231,"sp":6.9},{"date":"2023-11-22T16:00:00.000Z","stockId":2231,"sp":7.05},{"date":"2023-11-21T16:00:00.000Z","stockId":2231,"sp":6.99},{"date":"2023-11-20T16:00:00.000Z","stockId":2231,"sp":7.1},{"date":"2023-11-19T16:00:00.000Z","stockId":2231,"sp":7.21},{"date":"2023-11-16T16:00:00.000Z","stockId":2231,"sp":7.16},{"date":"2023-11-15T16:00:00.000Z","stockId":2231,"sp":7.02},{"date":"2023-11-14T16:00:00.000Z","stockId":2231,"sp":7.13},{"date":"2023-11-13T16:00:00.000Z","stockId":2231,"sp":7.11},{"date":"2023-11-12T16:00:00.000Z","stockId":2231,"sp":7.02},{"date":"2023-11-09T16:00:00.000Z","stockId":2231,"sp":6.67},{"date":"2023-11-08T16:00:00.000Z","stockId":2231,"sp":6.75},{"date":"2023-11-07T16:00:00.000Z","stockId":2231,"sp":6.87},{"date":"2023-11-06T16:00:00.000Z","stockId":2231,"sp":6.75},{"date":"2023-11-05T16:00:00.000Z","stockId":2231,"sp":6.75},{"date":"2023-11-02T16:00:00.000Z","stockId":2231,"sp":6.72},{"date":"2023-11-01T16:00:00.000Z","stockId":2231,"sp":6.5},{"date":"2023-10-31T16:00:00.000Z","stockId":2231,"sp":6.57},{"date":"2023-10-30T16:00:00.000Z","stockId":2231,"sp":6.41},{"date":"2023-10-29T16:00:00.000Z","stockId":2231,"sp":7.09},{"date":"2023-10-26T16:00:00.000Z","stockId":2231,"sp":7.06},{"date":"2023-10-25T16:00:00.000Z","stockId":2231,"sp":7.18},{"date":"2023-10-24T16:00:00.000Z","stockId":2231,"sp":6.96},{"date":"2023-10-23T16:00:00.000Z","stockId":2231,"sp":6.61},{"date":"2023-10-22T16:00:00.000Z","stockId":2231,"sp":6.41},{"date":"2023-10-19T16:00:00.000Z","stockId":2231,"sp":6.58},{"date":"2023-10-18T16:00:00.000Z","stockId":2231,"sp":6.75},{"date":"2023-10-17T16:00:00.000Z","stockId":2231,"sp":6.8},{"date":"2023-10-16T16:00:00.000Z","stockId":2231,"sp":6.96},{"date":"2023-10-15T16:00:00.000Z","stockId":2231,"sp":7},{"date":"2023-10-12T16:00:00.000Z","stockId":2231,"sp":7.02},{"date":"2023-10-11T16:00:00.000Z","stockId":2231,"sp":6.99},{"date":"2023-10-10T16:00:00.000Z","stockId":2231,"sp":6.95},{"date":"2023-10-09T16:00:00.000Z","stockId":2231,"sp":7.02},{"date":"2023-10-08T16:00:00.000Z","stockId":2231,"sp":6.99},{"date":"2023-09-27T16:00:00.000Z","stockId":2231,"sp":6.92},{"date":"2023-09-26T16:00:00.000Z","stockId":2231,"sp":6.7},{"date":"2023-09-25T16:00:00.000Z","stockId":2231,"sp":6.65},{"date":"2023-09-24T16:00:00.000Z","stockId":2231,"sp":6.79},{"date":"2023-09-21T16:00:00.000Z","stockId":2231,"sp":6.8},{"date":"2023-09-20T16:00:00.000Z","stockId":2231,"sp":6.64},{"date":"2023-09-19T16:00:00.000Z","stockId":2231,"sp":6.58},{"date":"2023-09-18T16:00:00.000Z","stockId":2231,"sp":6.59},{"date":"2023-09-17T16:00:00.000Z","stockId":2231,"sp":6.71},{"date":"2023-09-14T16:00:00.000Z","stockId":2231,"sp":6.66},{"date":"2023-09-13T16:00:00.000Z","stockId":2231,"sp":6.84},{"date":"2023-09-12T16:00:00.000Z","stockId":2231,"sp":6.74},{"date":"2023-09-11T16:00:00.000Z","stockId":2231,"sp":6.88},{"date":"2023-09-10T16:00:00.000Z","stockId":2231,"sp":7},{"date":"2023-09-07T16:00:00.000Z","stockId":2231,"sp":6.9},{"date":"2023-09-06T16:00:00.000Z","stockId":2231,"sp":6.83},{"date":"2023-09-05T16:00:00.000Z","stockId":2231,"sp":6.89},{"date":"2023-09-04T16:00:00.000Z","stockId":2231,"sp":6.71},{"date":"2023-09-03T16:00:00.000Z","stockId":2231,"sp":6.7},{"date":"2023-08-31T16:00:00.000Z","stockId":2231,"sp":6.52},{"date":"2023-08-30T16:00:00.000Z","stockId":2231,"sp":6.62},{"date":"2023-08-29T16:00:00.000Z","stockId":2231,"sp":6.69},{"date":"2023-08-28T16:00:00.000Z","stockId":2231,"sp":6.41},{"date":"2023-08-27T16:00:00.000Z","stockId":2231,"sp":6.19},{"date":"2023-08-24T16:00:00.000Z","stockId":2231,"sp":6.72},{"date":"2023-08-23T16:00:00.000Z","stockId":2231,"sp":6.83},{"date":"2023-08-22T16:00:00.000Z","stockId":2231,"sp":6.7},{"date":"2023-08-21T16:00:00.000Z","stockId":2231,"sp":6.88},{"date":"2023-08-20T16:00:00.000Z","stockId":2231,"sp":6.45},{"date":"2023-08-17T16:00:00.000Z","stockId":2231,"sp":6.55},{"date":"2023-08-16T16:00:00.000Z","stockId":2231,"sp":6.54},{"date":"2023-08-15T16:00:00.000Z","stockId":2231,"sp":6.35},{"date":"2023-08-14T16:00:00.000Z","stockId":2231,"sp":6.45},{"date":"2023-08-13T16:00:00.000Z","stockId":2231,"sp":6.54},{"date":"2023-08-10T16:00:00.000Z","stockId":2231,"sp":6.5},{"date":"2023-08-09T16:00:00.000Z","stockId":2231,"sp":6.6},{"date":"2023-08-08T16:00:00.000Z","stockId":2231,"sp":6.67},{"date":"2023-08-07T16:00:00.000Z","stockId":2231,"sp":6.83},{"date":"2023-08-06T16:00:00.000Z","stockId":2231,"sp":6.8},{"date":"2023-08-03T16:00:00.000Z","stockId":2231,"sp":6.87},{"date":"2023-08-02T16:00:00.000Z","stockId":2231,"sp":6.77},{"date":"2023-08-01T16:00:00.000Z","stockId":2231,"sp":6.77},{"date":"2023-07-31T16:00:00.000Z","stockId":2231,"sp":6.74},{"date":"2023-07-30T16:00:00.000Z","stockId":2231,"sp":6.81},{"date":"2023-07-27T16:00:00.000Z","stockId":2231,"sp":6.7},{"date":"2023-07-26T16:00:00.000Z","stockId":2231,"sp":6.68},{"date":"2023-07-25T16:00:00.000Z","stockId":2231,"sp":6.68},{"date":"2023-07-24T16:00:00.000Z","stockId":2231,"sp":6.79},{"date":"2023-07-23T16:00:00.000Z","stockId":2231,"sp":6.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2231,"sp":6.62}],"dateFlag":"day"}