window.pageData = {"stock":{"_id":2245,"stockCode":"002245","exchange":"sz","market":"a","stockType":"company","followedNum":501,"ipoDate":"2008-06-04T16:00:00.000Z","areaCode":"cn","blackenedNum":7,"provinceCode":10,"fsTableType":"non_financial","tickerId":2245,"establishDate":"2007-03-29T16:00:00.000Z","memoNum":11,"mutualMarkets":["ha"],"listingStatus":"normally_listed","currency":"CNY","name":"蔚蓝锂芯","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"wllx","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"CHEN KAI","blockDealDate":"2025-12-11T16:00:00.000Z","fsDatePrebooks":[],"province":{"shortName":"江苏"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000420801,"stockCode":"420801","name":"物流","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":420801,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":28.777388461143932},"pb":{"mcw":1.472920260834169},"ps_ttm":{"mcw":0.2562579599609154},"dyr":{"mcw":0.023788971504753315}},"staticDividendYieldRatio":0.023991126787793252},"industryGroup":{"cni":[{"_id":2000000000003,"stockCode":"C03","exchange":"sz","stockType":"industry","source":"cni","tickerId":3,"name":"工业"},{"_id":2000000000301,"stockCode":"C0301","exchange":"sz","stockType":"industry","source":"cni","tickerId":301,"name":"工业品"},{"_id":2000000030103,"stockCode":"C030103","exchange":"sz","stockType":"industry","source":"cni","tickerId":30103,"name":"电气部件与设备"}],"sw":[{"_id":2010000420000,"stockCode":"420000","name":"交通运输","stockType":"industry","exchange":"sw","tickerId":420000,"source":"sw"},{"_id":2010000420800,"stockCode":"420800","name":"物流","stockType":"industry","exchange":"sw","tickerId":420800,"source":"sw"},{"_id":2010000420801,"stockCode":"420801","name":"物流","stockType":"industry","exchange":"sw","tickerId":420801,"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":2020000630701,"stockCode":"630701","name":"锂电池","stockType":"industry","exchange":"sw_2021","tickerId":630701,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930716,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930716","tickerId":930716,"source":"csi","name":"CS物流","weighting":0.045607},{"_id":1000001730171,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30171","tickerId":1730171,"source":"csi","name":"运输指数","weighting":0.025786},{"_id":1000000931588,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931588","tickerId":931588,"source":"csi","name":"1000价值稳健","weighting":0.00535},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0033},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0029},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00257},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00255},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0017},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0015},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0014},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0012},{"_id":1000000000510,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000510","tickerId":510,"source":"csi","name":"中证A500","weighting":0.00078},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00041},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00041}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.azurecorp.com","companyName":"江苏蔚蓝锂芯集团股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2245,"type":"tr_dri","cagr_p_r_fs":0.17251520950452348,"cagr_p_r_fys":0.4556179775280891,"cagr_p_r_y1":1.0077684647322789,"cagr_p_r_y3":0.32546620499119894,"cagr_p_r_y5":0.13600039428796107,"p_r_fs":16.38724922603963,"cagr_p_r_d30":0.3608193277310918,"cagr_p_r_d60":0.4482951369480148,"cagr_p_r_d90":0.545020870602265,"last_data_date":"2026-05-14T16:00:00.000Z","period_date":"2008-06-04T16:00:00.000Z","cagr_p_r_y10":0.10349959768448125,"cagr_p_r_d14":0.2541142303969022,"cagr_p_r_d7":0.17612346799818446},"shnc":{"stockId":2245,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":187772,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":187772,"shnc_q1":-0.022835137385512072,"shnc_q2":-0.11710661187334845,"shnc_q3":0.1024530007867451,"shnc_y1":-0.018380661620174814,"shnc_y2":0.22641829843376485,"shnc_d90":-0.022835137385512072},"ple":{"stockId":2245,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2025-09-11T16:00:00.000Z"},"mtasl":{"stockId":2245,"type":"mtasl","last_data_date":"2026-05-13T16:00:00.000Z","spc":0.0894,"mtaslb":960475693,"mtaslb_mc_r":0.03316305807777051,"mtaslb_fbc":43430206,"mtaslb_fb":951137693,"mtaslb_smc":123100,"mtaslb_sb":9338000,"fb_mc_rc_d1":0.0014995469998922055,"fb_mc_rc_d5":0.0001849968666227421,"fb_mc_rc_d20":0.0055065012807287055,"fb_mc_rc_d60":0.0014592505328046039,"fb_mc_rc_d120":-0.004146160537276956,"sb_mc_rc_d1":0.000026905790253352093,"sb_mc_rc_d5":0.00008072394545942663,"sb_mc_rc_d20":0.00012183171413061358,"sb_mc_rc_d60":0.00022282486541465597,"sb_mc_rc_d120":-0.00005197942437708455,"npa_o_f_d1":43430206,"npa_o_f_d120":-4877416,"npa_o_f_d20":166930163,"npa_o_f_d5":17560352,"npa_o_f_d60":86689327,"fb_mc_rc_d240":0.00670856588277028,"npa_o_f_d240":260344330},"mm_ha":{"stockId":2245,"type":"mm_ha","mm_sh":10318417,"mm_sha":171492091,"mm_sh_cap_r":0.009505327686212818,"spc":-0.0756,"mm_shc_v_r":0.019072946140713067,"mm_sh_nba_d1":58464816.24063107,"mm_sh_nba_d5":58464816.24063107,"mm_sh_nba_d20":58464816.24063107,"mm_sh_nba_d60":58464816.24063107,"mm_sh_nba_d120":87301917.01992264,"mm_sh_nba_d240":48099411.35450761,"mm_sh_cap_rc_d1":0.002638035964388056,"mm_sh_cap_rc_d5":0.002638035964388056,"mm_sh_cap_rc_d20":0.002638035964388056,"mm_sh_cap_rc_d60":0.002638035964388056,"mm_sh_cap_rc_d120":0.004730043086579049,"mm_sh_nbv_d1":2862113,"mm_sh_nbv_d5":2862113,"mm_sh_nbv_d20":2862113,"mm_sh_nbv_d60":2862113,"mm_sh_nbv_d120":5131817,"mm_sh_nbv_d240":1946818,"mm_sh_nbp_d1":-12237294.888563143,"mm_sh_nbp_d5":-7127978.777065034,"mm_sh_nbp_d20":-7127978.777065034,"mm_sh_nbp_d60":-7127978.777065034,"mm_sh_nbp_d120":-23425191.391484153,"mm_sh_nbp_d240":-62193483.44249183,"mm_sh_nbpr_d1":-0.2093104139453129,"mm_sh_nbpr_d5":-0.407997899468157,"mm_sh_nbpr_d20":-0.407997899468157,"mm_sh_nbpr_d60":-0.407997899468157,"mm_sh_nbpr_d120":-0.7375348411000818,"mm_sh_nbpr_d240":-0.8457838712888236,"mm_sh_cap_rc_d240":0.0017944001163189664,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.000691212309076341,"mm_shc_v_r_d20":0.0009536473070356534,"mm_shc_v_r_d240":0.00010471072806101502,"mm_shc_v_r_d5":0.0038145892281426135,"mm_shc_v_r_d60":0.0003178824356785511,"mm_sh_cap_rc_q1":-0.006587583614128431,"mm_sh_cap_rc_q2":-0.009495176981334891,"mm_sh_cap_rc_q3":-0.006858597946007126,"mm_sh_cap_rc_q4":-0.004767746193193881,"mm_sh_nba_q1":-122610939.29755268,"mm_sh_nba_q2":-178891285.56102845,"mm_sh_nba_q3":-120426469.32039738,"mm_sh_nba_q4":-91589368.5411058,"mm_sh_nbv_q1":-7151088,"mm_sh_nbv_q2":-10307398,"mm_sh_nbv_q3":-7445285,"mm_sh_nbv_q4":-5175581}},"priceMetrics":{"pe_ttm":39.09559310853293,"d_pe_ttm":38.79866153590833,"pb":3.8155794182725837,"pb_wo_gw":4.131998813903668,"dyr":0.0038595137113086844,"mc":29895231013.670002,"mc_om":29895231013.670002,"sp":25.91,"spc":-0.0289,"ta":3923867961,"to_r":0.13740631224811642,"cmc":28126351168,"ecmc":24298772373.59,"ecmc_psh":129406,"shn":187772},"staticDividendYieldRatio":0.003859513701273639},"shareholdersEquityChangeData":[{"_id":"68f14b69f3fe6e60703509d5","stockId":2245,"source":"cn_info","shareholderName":"昌正有限公司","declarationDate":"2025-09-17T16:00:00.000Z","date":"2025-09-16T16:00:00.000Z","changeQuantity":-3117750,"sharesChangeRatio":0.0027,"priceLimit":"18.18","sharesHeldAfterChange":0.0552,"quantityHeldAfterChange":63731250,"priceFloor":18.18,"priceCeiling":18.18,"averagePrice":18.18,"stock":{"_id":2245,"stockCode":"002245","exchange":"sz","market":"a","stockType":"company","followedNum":501,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2245,"memoNum":11,"mutualMarkets":["ha"],"currency":"CNY","name":"蔚蓝锂芯","isFollowed":false}},{"_id":"68e178613c5caddff27fdd42","stockId":2245,"source":"cn_info","shareholderName":"昌正有限公司","declarationDate":"2025-09-05T16:00:00.000Z","date":"2025-09-04T16:00:00.000Z","changeQuantity":-2820800,"sharesChangeRatio":0.00245,"sharesHeldAfterChange":0.05794,"quantityHeldAfterChange":66849000,"stock":{"_id":2245,"stockCode":"002245","exchange":"sz","market":"a","stockType":"company","followedNum":501,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2245,"memoNum":11,"mutualMarkets":["ha"],"currency":"CNY","name":"蔚蓝锂芯","isFollowed":false}},{"_id":"6865f998b9bea94b61780fef","stockId":2245,"source":"cn_info","shareholderName":"西藏信托-蔚蓝锂芯1号集合资金信托计划","declarationDate":"2024-09-12T16:00:00.000Z","date":"2024-09-11T16:00:00.000Z","changeQuantity":-4990900,"sharesChangeRatio":0.0043,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":7.255811024613713,"lastUpdated":"2025-07-30T09:43:37.531Z","stock":{"_id":2245,"stockCode":"002245","exchange":"sz","market":"a","stockType":"company","followedNum":501,"areaCode":"cn","blackenedNum":7,"fsTableType":"non_financial","tickerId":2245,"memoNum":11,"mutualMarkets":["ha"],"currency":"CNY","name":"蔚蓝锂芯","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":2245,"sp":25.91},{"date":"2026-05-13T16:00:00.000Z","stockId":2245,"sp":26.68},{"date":"2026-05-12T16:00:00.000Z","stockId":2245,"sp":24.49},{"stockId":2245,"date":"2026-05-11T16:00:00.000Z","sp":22.81},{"stockId":2245,"date":"2026-05-10T16:00:00.000Z","sp":22.78},{"stockId":2245,"date":"2026-05-07T16:00:00.000Z","sp":22.03},{"stockId":2245,"date":"2026-05-06T16:00:00.000Z","sp":22.61},{"stockId":2245,"date":"2026-05-05T16:00:00.000Z","sp":22.73},{"stockId":2245,"date":"2026-04-29T16:00:00.000Z","sp":20.66},{"stockId":2245,"date":"2026-04-28T16:00:00.000Z","sp":21.28},{"stockId":2245,"date":"2026-04-27T16:00:00.000Z","sp":20.76},{"date":"2026-04-26T16:00:00.000Z","stockId":2245,"sp":20.44},{"date":"2026-04-23T16:00:00.000Z","stockId":2245,"sp":20.95},{"stockId":2245,"date":"2026-04-22T16:00:00.000Z","sp":21.16},{"stockId":2245,"date":"2026-04-21T16:00:00.000Z","sp":20.64},{"date":"2026-04-20T16:00:00.000Z","stockId":2245,"sp":20.18},{"date":"2026-04-19T16:00:00.000Z","stockId":2245,"sp":19.66},{"stockId":2245,"date":"2026-04-16T16:00:00.000Z","sp":19.74},{"stockId":2245,"date":"2026-04-15T16:00:00.000Z","sp":19.82},{"stockId":2245,"date":"2026-04-14T16:00:00.000Z","sp":19.04},{"stockId":2245,"date":"2026-04-13T16:00:00.000Z","sp":19.62},{"stockId":2245,"date":"2026-04-12T16:00:00.000Z","sp":19.39},{"stockId":2245,"date":"2026-04-09T16:00:00.000Z","sp":19.12},{"stockId":2245,"date":"2026-04-08T16:00:00.000Z","sp":18.67},{"stockId":2245,"date":"2026-04-07T16:00:00.000Z","sp":18.38},{"stockId":2245,"date":"2026-04-06T16:00:00.000Z","sp":17.91},{"stockId":2245,"date":"2026-04-02T16:00:00.000Z","sp":16.45},{"date":"2026-04-01T16:00:00.000Z","stockId":2245,"sp":16.99},{"date":"2026-03-31T16:00:00.000Z","stockId":2245,"sp":16.93},{"stockId":2245,"date":"2026-03-30T16:00:00.000Z","sp":16.62},{"date":"2026-03-29T16:00:00.000Z","stockId":2245,"sp":17.98},{"date":"2026-03-26T16:00:00.000Z","stockId":2245,"sp":17.79},{"date":"2026-03-25T16:00:00.000Z","stockId":2245,"sp":17.4},{"date":"2026-03-24T16:00:00.000Z","stockId":2245,"sp":17.32},{"date":"2026-03-23T16:00:00.000Z","stockId":2245,"sp":17.58},{"date":"2026-03-22T16:00:00.000Z","stockId":2245,"sp":17.28},{"date":"2026-03-19T16:00:00.000Z","stockId":2245,"sp":17.1},{"date":"2026-03-18T16:00:00.000Z","stockId":2245,"sp":16.75},{"stockId":2245,"date":"2026-03-17T16:00:00.000Z","sp":17.22},{"date":"2026-03-16T16:00:00.000Z","stockId":2245,"sp":17.3},{"date":"2026-03-15T16:00:00.000Z","stockId":2245,"sp":17.89},{"stockId":2245,"date":"2026-03-12T16:00:00.000Z","sp":18.03},{"stockId":2245,"date":"2026-03-11T16:00:00.000Z","sp":18.14},{"date":"2026-03-10T16:00:00.000Z","stockId":2245,"sp":18.38},{"date":"2026-03-09T16:00:00.000Z","stockId":2245,"sp":17.83},{"date":"2026-03-08T16:00:00.000Z","stockId":2245,"sp":17.37},{"stockId":2245,"date":"2026-03-05T16:00:00.000Z","sp":17.74},{"stockId":2245,"date":"2026-03-04T16:00:00.000Z","sp":17.96},{"stockId":2245,"date":"2026-03-03T16:00:00.000Z","sp":17.19},{"date":"2026-03-02T16:00:00.000Z","stockId":2245,"sp":17.29},{"date":"2026-03-01T16:00:00.000Z","stockId":2245,"sp":17.06},{"stockId":2245,"date":"2026-02-26T16:00:00.000Z","sp":17.52},{"stockId":2245,"date":"2026-02-25T16:00:00.000Z","sp":17.52},{"date":"2026-02-24T16:00:00.000Z","stockId":2245,"sp":17.67},{"stockId":2245,"date":"2026-02-23T16:00:00.000Z","sp":17.01},{"date":"2026-02-12T16:00:00.000Z","stockId":2245,"sp":16.77},{"stockId":2245,"date":"2026-02-11T16:00:00.000Z","sp":16.98},{"stockId":2245,"date":"2026-02-10T16:00:00.000Z","sp":17.04},{"date":"2026-02-09T16:00:00.000Z","stockId":2245,"sp":16.8},{"stockId":2245,"date":"2026-02-08T16:00:00.000Z","sp":16.78},{"date":"2026-02-05T16:00:00.000Z","stockId":2245,"sp":16.56},{"stockId":2245,"date":"2026-02-04T16:00:00.000Z","sp":16.37},{"date":"2026-02-03T16:00:00.000Z","stockId":2245,"sp":16.89},{"stockId":2245,"date":"2026-02-02T16:00:00.000Z","sp":16.91},{"date":"2026-02-01T16:00:00.000Z","stockId":2245,"sp":16.52},{"stockId":2245,"date":"2026-01-29T16:00:00.000Z","sp":17},{"stockId":2245,"date":"2026-01-28T16:00:00.000Z","sp":17.2},{"stockId":2245,"date":"2026-01-27T16:00:00.000Z","sp":17.74},{"stockId":2245,"date":"2026-01-26T16:00:00.000Z","sp":18.48},{"stockId":2245,"date":"2026-01-25T16:00:00.000Z","sp":18.82},{"date":"2026-01-22T16:00:00.000Z","stockId":2245,"sp":19.66},{"stockId":2245,"date":"2026-01-21T16:00:00.000Z","sp":18.32},{"date":"2026-01-20T16:00:00.000Z","stockId":2245,"sp":18.52},{"date":"2026-01-19T16:00:00.000Z","stockId":2245,"sp":18.38},{"date":"2026-01-18T16:00:00.000Z","stockId":2245,"sp":18.15},{"date":"2026-01-15T16:00:00.000Z","stockId":2245,"sp":18.05},{"date":"2026-01-14T16:00:00.000Z","stockId":2245,"sp":17.93},{"date":"2026-01-13T16:00:00.000Z","stockId":2245,"sp":17.92},{"stockId":2245,"date":"2026-01-12T16:00:00.000Z","sp":18.08},{"date":"2026-01-11T16:00:00.000Z","stockId":2245,"sp":18.49},{"stockId":2245,"date":"2026-01-08T16:00:00.000Z","sp":18.07},{"date":"2026-01-07T16:00:00.000Z","stockId":2245,"sp":17.93},{"date":"2026-01-06T16:00:00.000Z","stockId":2245,"sp":18.11},{"date":"2026-01-05T16:00:00.000Z","stockId":2245,"sp":17.96},{"date":"2026-01-04T16:00:00.000Z","stockId":2245,"sp":17.96},{"date":"2025-12-30T16:00:00.000Z","stockId":2245,"sp":17.8},{"date":"2025-12-29T16:00:00.000Z","stockId":2245,"sp":17.85},{"date":"2025-12-28T16:00:00.000Z","stockId":2245,"sp":17.96},{"date":"2025-12-25T16:00:00.000Z","stockId":2245,"sp":18.58},{"date":"2025-12-24T16:00:00.000Z","stockId":2245,"sp":18.38},{"date":"2025-12-23T16:00:00.000Z","stockId":2245,"sp":17.65},{"date":"2025-12-22T16:00:00.000Z","stockId":2245,"sp":16.58},{"date":"2025-12-21T16:00:00.000Z","stockId":2245,"sp":16.29},{"date":"2025-12-18T16:00:00.000Z","stockId":2245,"sp":15.99},{"date":"2025-12-17T16:00:00.000Z","stockId":2245,"sp":15.75},{"date":"2025-12-16T16:00:00.000Z","stockId":2245,"sp":15.93},{"date":"2025-12-15T16:00:00.000Z","stockId":2245,"sp":15.48},{"date":"2025-12-14T16:00:00.000Z","stockId":2245,"sp":15.79},{"date":"2025-12-11T16:00:00.000Z","stockId":2245,"sp":16.03},{"date":"2025-12-10T16:00:00.000Z","stockId":2245,"sp":15.98},{"date":"2025-12-09T16:00:00.000Z","stockId":2245,"sp":16.15},{"date":"2025-12-08T16:00:00.000Z","stockId":2245,"sp":16.14},{"date":"2025-12-07T16:00:00.000Z","stockId":2245,"sp":16.27},{"date":"2025-12-04T16:00:00.000Z","stockId":2245,"sp":16.15},{"date":"2025-12-03T16:00:00.000Z","stockId":2245,"sp":15.81},{"date":"2025-12-02T16:00:00.000Z","stockId":2245,"sp":15.85},{"date":"2025-12-01T16:00:00.000Z","stockId":2245,"sp":16.03},{"date":"2025-11-30T16:00:00.000Z","stockId":2245,"sp":16.33},{"date":"2025-11-27T16:00:00.000Z","stockId":2245,"sp":16.17},{"date":"2025-11-26T16:00:00.000Z","stockId":2245,"sp":16.11},{"date":"2025-11-25T16:00:00.000Z","stockId":2245,"sp":16.05},{"date":"2025-11-24T16:00:00.000Z","stockId":2245,"sp":16.08},{"date":"2025-11-23T16:00:00.000Z","stockId":2245,"sp":15.96},{"date":"2025-11-20T16:00:00.000Z","stockId":2245,"sp":15.71},{"date":"2025-11-19T16:00:00.000Z","stockId":2245,"sp":16.62},{"date":"2025-11-18T16:00:00.000Z","stockId":2245,"sp":16.73},{"date":"2025-11-17T16:00:00.000Z","stockId":2245,"sp":17.14},{"date":"2025-11-16T16:00:00.000Z","stockId":2245,"sp":17.66},{"date":"2025-11-13T16:00:00.000Z","stockId":2245,"sp":17.53},{"date":"2025-11-12T16:00:00.000Z","stockId":2245,"sp":18},{"date":"2025-11-11T16:00:00.000Z","stockId":2245,"sp":17.41},{"date":"2025-11-10T16:00:00.000Z","stockId":2245,"sp":17.9},{"date":"2025-11-09T16:00:00.000Z","stockId":2245,"sp":17.97},{"date":"2025-11-06T16:00:00.000Z","stockId":2245,"sp":18.27},{"date":"2025-11-05T16:00:00.000Z","stockId":2245,"sp":18.47},{"date":"2025-11-04T16:00:00.000Z","stockId":2245,"sp":18.06},{"date":"2025-11-03T16:00:00.000Z","stockId":2245,"sp":18.01},{"date":"2025-11-02T16:00:00.000Z","stockId":2245,"sp":18.47},{"date":"2025-10-30T16:00:00.000Z","stockId":2245,"sp":19.22},{"date":"2025-10-29T16:00:00.000Z","stockId":2245,"sp":19.07},{"date":"2025-10-28T16:00:00.000Z","stockId":2245,"sp":18.9},{"date":"2025-10-27T16:00:00.000Z","stockId":2245,"sp":18.43},{"date":"2025-10-26T16:00:00.000Z","stockId":2245,"sp":18.6},{"date":"2025-10-23T16:00:00.000Z","stockId":2245,"sp":18.36},{"date":"2025-10-22T16:00:00.000Z","stockId":2245,"sp":17.92},{"date":"2025-10-21T16:00:00.000Z","stockId":2245,"sp":17.94},{"date":"2025-10-20T16:00:00.000Z","stockId":2245,"sp":18.27},{"date":"2025-10-19T16:00:00.000Z","stockId":2245,"sp":17.77},{"date":"2025-10-16T16:00:00.000Z","stockId":2245,"sp":17.31},{"date":"2025-10-15T16:00:00.000Z","stockId":2245,"sp":18.04},{"date":"2025-10-14T16:00:00.000Z","stockId":2245,"sp":18.38},{"date":"2025-10-13T16:00:00.000Z","stockId":2245,"sp":18.05},{"date":"2025-10-12T16:00:00.000Z","stockId":2245,"sp":18.58},{"date":"2025-10-09T16:00:00.000Z","stockId":2245,"sp":18.85},{"date":"2025-10-08T16:00:00.000Z","stockId":2245,"sp":19.79},{"date":"2025-09-29T16:00:00.000Z","stockId":2245,"sp":20.02},{"date":"2025-09-28T16:00:00.000Z","stockId":2245,"sp":21.19},{"date":"2025-09-25T16:00:00.000Z","stockId":2245,"sp":20.9},{"date":"2025-09-24T16:00:00.000Z","stockId":2245,"sp":20.9},{"date":"2025-09-23T16:00:00.000Z","stockId":2245,"sp":21.45},{"date":"2025-09-22T16:00:00.000Z","stockId":2245,"sp":20.32},{"date":"2025-09-21T16:00:00.000Z","stockId":2245,"sp":19.68},{"date":"2025-09-18T16:00:00.000Z","stockId":2245,"sp":19.45},{"date":"2025-09-17T16:00:00.000Z","stockId":2245,"sp":20.43},{"date":"2025-09-16T16:00:00.000Z","stockId":2245,"sp":19.51},{"date":"2025-09-15T16:00:00.000Z","stockId":2245,"sp":17.74},{"date":"2025-09-14T16:00:00.000Z","stockId":2245,"sp":17.8},{"date":"2025-09-11T16:00:00.000Z","stockId":2245,"sp":18.2},{"date":"2025-09-10T16:00:00.000Z","stockId":2245,"sp":18.28},{"date":"2025-09-09T16:00:00.000Z","stockId":2245,"sp":17.68},{"date":"2025-09-08T16:00:00.000Z","stockId":2245,"sp":17.99},{"date":"2025-09-07T16:00:00.000Z","stockId":2245,"sp":17.95},{"date":"2025-09-04T16:00:00.000Z","stockId":2245,"sp":18.08},{"date":"2025-09-03T16:00:00.000Z","stockId":2245,"sp":17.15},{"date":"2025-09-02T16:00:00.000Z","stockId":2245,"sp":17.44},{"date":"2025-09-01T16:00:00.000Z","stockId":2245,"sp":17.17},{"date":"2025-08-31T16:00:00.000Z","stockId":2245,"sp":18.17},{"date":"2025-08-28T16:00:00.000Z","stockId":2245,"sp":18},{"date":"2025-08-27T16:00:00.000Z","stockId":2245,"sp":17.93},{"date":"2025-08-26T16:00:00.000Z","stockId":2245,"sp":17.42},{"date":"2025-08-25T16:00:00.000Z","stockId":2245,"sp":17.35},{"date":"2025-08-24T16:00:00.000Z","stockId":2245,"sp":17.49},{"date":"2025-08-21T16:00:00.000Z","stockId":2245,"sp":17.48},{"date":"2025-08-20T16:00:00.000Z","stockId":2245,"sp":17.3},{"date":"2025-08-19T16:00:00.000Z","stockId":2245,"sp":18.05},{"date":"2025-08-18T16:00:00.000Z","stockId":2245,"sp":18.53},{"date":"2025-08-17T16:00:00.000Z","stockId":2245,"sp":18.78},{"date":"2025-08-14T16:00:00.000Z","stockId":2245,"sp":18.76},{"date":"2025-08-13T16:00:00.000Z","stockId":2245,"sp":17.89},{"date":"2025-08-12T16:00:00.000Z","stockId":2245,"sp":17.66},{"date":"2025-08-11T16:00:00.000Z","stockId":2245,"sp":16.77},{"date":"2025-08-10T16:00:00.000Z","stockId":2245,"sp":16.73},{"date":"2025-08-07T16:00:00.000Z","stockId":2245,"sp":15.89},{"date":"2025-08-06T16:00:00.000Z","stockId":2245,"sp":16.25},{"date":"2025-08-05T16:00:00.000Z","stockId":2245,"sp":15.97},{"date":"2025-08-04T16:00:00.000Z","stockId":2245,"sp":15.57},{"date":"2025-08-03T16:00:00.000Z","stockId":2245,"sp":15},{"date":"2025-07-31T16:00:00.000Z","stockId":2245,"sp":14.55},{"date":"2025-07-30T16:00:00.000Z","stockId":2245,"sp":14.44},{"date":"2025-07-29T16:00:00.000Z","stockId":2245,"sp":14.58},{"date":"2025-07-28T16:00:00.000Z","stockId":2245,"sp":14.91},{"date":"2025-07-27T16:00:00.000Z","stockId":2245,"sp":14.72},{"date":"2025-07-24T16:00:00.000Z","stockId":2245,"sp":14.13},{"date":"2025-07-23T16:00:00.000Z","stockId":2245,"sp":14.2},{"date":"2025-07-22T16:00:00.000Z","stockId":2245,"sp":14.13},{"date":"2025-07-21T16:00:00.000Z","stockId":2245,"sp":14.28},{"date":"2025-07-20T16:00:00.000Z","stockId":2245,"sp":14.29},{"date":"2025-07-17T16:00:00.000Z","stockId":2245,"sp":14.12},{"date":"2025-07-16T16:00:00.000Z","stockId":2245,"sp":13.93},{"date":"2025-07-15T16:00:00.000Z","stockId":2245,"sp":13.92},{"date":"2025-07-14T16:00:00.000Z","stockId":2245,"sp":13.95},{"date":"2025-07-13T16:00:00.000Z","stockId":2245,"sp":13.73},{"date":"2025-07-10T16:00:00.000Z","stockId":2245,"sp":13.51},{"date":"2025-07-09T16:00:00.000Z","stockId":2245,"sp":13.72},{"date":"2025-07-08T16:00:00.000Z","stockId":2245,"sp":13.75},{"date":"2025-07-07T16:00:00.000Z","stockId":2245,"sp":13.64},{"date":"2025-07-06T16:00:00.000Z","stockId":2245,"sp":13.51},{"date":"2025-07-03T16:00:00.000Z","stockId":2245,"sp":13.56},{"date":"2025-07-02T16:00:00.000Z","stockId":2245,"sp":13.27},{"date":"2025-07-01T16:00:00.000Z","stockId":2245,"sp":13.39},{"date":"2025-06-30T16:00:00.000Z","stockId":2245,"sp":13.51},{"date":"2025-06-29T16:00:00.000Z","stockId":2245,"sp":12.83},{"date":"2025-06-26T16:00:00.000Z","stockId":2245,"sp":12.71},{"date":"2025-06-25T16:00:00.000Z","stockId":2245,"sp":12.77},{"date":"2025-06-24T16:00:00.000Z","stockId":2245,"sp":12.54},{"date":"2025-06-23T16:00:00.000Z","stockId":2245,"sp":12.3},{"date":"2025-06-22T16:00:00.000Z","stockId":2245,"sp":11.81},{"date":"2025-06-19T16:00:00.000Z","stockId":2245,"sp":11.6},{"date":"2025-06-18T16:00:00.000Z","stockId":2245,"sp":11.61},{"date":"2025-06-17T16:00:00.000Z","stockId":2245,"sp":11.9},{"date":"2025-06-16T16:00:00.000Z","stockId":2245,"sp":11.94},{"date":"2025-06-15T16:00:00.000Z","stockId":2245,"sp":11.86},{"date":"2025-06-12T16:00:00.000Z","stockId":2245,"sp":11.84},{"date":"2025-06-11T16:00:00.000Z","stockId":2245,"sp":12.08},{"date":"2025-06-10T16:00:00.000Z","stockId":2245,"sp":12.2},{"date":"2025-06-09T16:00:00.000Z","stockId":2245,"sp":12.2},{"date":"2025-06-08T16:00:00.000Z","stockId":2245,"sp":12.34},{"date":"2025-06-05T16:00:00.000Z","stockId":2245,"sp":12.23},{"date":"2025-06-04T16:00:00.000Z","stockId":2245,"sp":12.26},{"date":"2025-06-03T16:00:00.000Z","stockId":2245,"sp":12.19},{"date":"2025-06-02T16:00:00.000Z","stockId":2245,"sp":12.05},{"date":"2025-05-29T16:00:00.000Z","stockId":2245,"sp":12.08},{"date":"2025-05-28T16:00:00.000Z","stockId":2245,"sp":12.32},{"date":"2025-05-27T16:00:00.000Z","stockId":2245,"sp":12.16},{"date":"2025-05-26T16:00:00.000Z","stockId":2245,"sp":12.29},{"date":"2025-05-25T16:00:00.000Z","stockId":2245,"sp":12.43},{"date":"2025-05-22T16:00:00.000Z","stockId":2245,"sp":12.4},{"date":"2025-05-21T16:00:00.000Z","stockId":2245,"sp":12.7},{"date":"2025-05-20T16:00:00.000Z","stockId":2245,"sp":13.17},{"date":"2025-05-19T16:00:00.000Z","stockId":2245,"sp":12.91},{"date":"2025-05-18T16:00:00.000Z","stockId":2245,"sp":12.9},{"date":"2025-05-15T16:00:00.000Z","stockId":2245,"sp":12.94},{"date":"2025-05-14T16:00:00.000Z","stockId":2245,"sp":12.97},{"date":"2025-05-13T16:00:00.000Z","stockId":2245,"sp":13.33},{"date":"2025-05-12T16:00:00.000Z","stockId":2245,"sp":13.31},{"date":"2025-05-11T16:00:00.000Z","stockId":2245,"sp":13.44},{"date":"2025-05-08T16:00:00.000Z","stockId":2245,"sp":13.11},{"date":"2025-05-07T16:00:00.000Z","stockId":2245,"sp":13.24},{"date":"2025-05-06T16:00:00.000Z","stockId":2245,"sp":13.06},{"date":"2025-05-05T16:00:00.000Z","stockId":2245,"sp":13.13},{"date":"2025-04-29T16:00:00.000Z","stockId":2245,"sp":12.68},{"date":"2025-04-28T16:00:00.000Z","stockId":2245,"sp":12.47},{"date":"2025-04-27T16:00:00.000Z","stockId":2245,"sp":12.36},{"date":"2025-04-24T16:00:00.000Z","stockId":2245,"sp":12.56},{"date":"2025-04-23T16:00:00.000Z","stockId":2245,"sp":12.63},{"date":"2025-04-22T16:00:00.000Z","stockId":2245,"sp":12.87},{"date":"2025-04-21T16:00:00.000Z","stockId":2245,"sp":12.67},{"date":"2025-04-20T16:00:00.000Z","stockId":2245,"sp":12.92},{"date":"2025-04-17T16:00:00.000Z","stockId":2245,"sp":12.36},{"date":"2025-04-16T16:00:00.000Z","stockId":2245,"sp":12.23},{"date":"2025-04-15T16:00:00.000Z","stockId":2245,"sp":12.29},{"date":"2025-04-14T16:00:00.000Z","stockId":2245,"sp":12.58},{"date":"2025-04-13T16:00:00.000Z","stockId":2245,"sp":12.6},{"date":"2025-04-10T16:00:00.000Z","stockId":2245,"sp":12.34},{"date":"2025-04-09T16:00:00.000Z","stockId":2245,"sp":12.06},{"date":"2025-04-08T16:00:00.000Z","stockId":2245,"sp":11.77},{"date":"2025-04-07T16:00:00.000Z","stockId":2245,"sp":11.64},{"date":"2025-04-06T16:00:00.000Z","stockId":2245,"sp":12.62},{"date":"2025-04-02T16:00:00.000Z","stockId":2245,"sp":14.02},{"date":"2025-04-01T16:00:00.000Z","stockId":2245,"sp":14.33},{"date":"2025-03-31T16:00:00.000Z","stockId":2245,"sp":14.03},{"date":"2025-03-30T16:00:00.000Z","stockId":2245,"sp":14.1},{"date":"2025-03-27T16:00:00.000Z","stockId":2245,"sp":14.05},{"date":"2025-03-26T16:00:00.000Z","stockId":2245,"sp":14.36},{"date":"2025-03-25T16:00:00.000Z","stockId":2245,"sp":14.16},{"date":"2025-03-24T16:00:00.000Z","stockId":2245,"sp":14.14},{"date":"2025-03-23T16:00:00.000Z","stockId":2245,"sp":14.22},{"date":"2025-03-20T16:00:00.000Z","stockId":2245,"sp":14.32},{"date":"2025-03-19T16:00:00.000Z","stockId":2245,"sp":14.78},{"date":"2025-03-18T16:00:00.000Z","stockId":2245,"sp":14.94},{"date":"2025-03-17T16:00:00.000Z","stockId":2245,"sp":15.44},{"date":"2025-03-16T16:00:00.000Z","stockId":2245,"sp":15.22},{"date":"2025-03-13T16:00:00.000Z","stockId":2245,"sp":15.16},{"date":"2025-03-12T16:00:00.000Z","stockId":2245,"sp":15.22},{"date":"2025-03-11T16:00:00.000Z","stockId":2245,"sp":15.82},{"date":"2025-03-10T16:00:00.000Z","stockId":2245,"sp":15.65},{"date":"2025-03-09T16:00:00.000Z","stockId":2245,"sp":15.79},{"date":"2025-03-06T16:00:00.000Z","stockId":2245,"sp":15.49},{"date":"2025-03-05T16:00:00.000Z","stockId":2245,"sp":15.67},{"date":"2025-03-04T16:00:00.000Z","stockId":2245,"sp":15.5},{"date":"2025-03-03T16:00:00.000Z","stockId":2245,"sp":14.89},{"date":"2025-03-02T16:00:00.000Z","stockId":2245,"sp":15.82},{"date":"2025-02-27T16:00:00.000Z","stockId":2245,"sp":14.52},{"date":"2025-02-26T16:00:00.000Z","stockId":2245,"sp":15.82},{"date":"2025-02-25T16:00:00.000Z","stockId":2245,"sp":16.06},{"date":"2025-02-24T16:00:00.000Z","stockId":2245,"sp":14.84},{"date":"2025-02-23T16:00:00.000Z","stockId":2245,"sp":15.11},{"date":"2025-02-20T16:00:00.000Z","stockId":2245,"sp":14.47},{"date":"2025-02-19T16:00:00.000Z","stockId":2245,"sp":13.8},{"date":"2025-02-18T16:00:00.000Z","stockId":2245,"sp":13.65},{"date":"2025-02-17T16:00:00.000Z","stockId":2245,"sp":12.64},{"date":"2025-02-16T16:00:00.000Z","stockId":2245,"sp":12.82},{"date":"2025-02-13T16:00:00.000Z","stockId":2245,"sp":12.59},{"date":"2025-02-12T16:00:00.000Z","stockId":2245,"sp":12.72},{"date":"2025-02-11T16:00:00.000Z","stockId":2245,"sp":12.74},{"date":"2025-02-10T16:00:00.000Z","stockId":2245,"sp":12.07},{"date":"2025-02-09T16:00:00.000Z","stockId":2245,"sp":12.14},{"date":"2025-02-06T16:00:00.000Z","stockId":2245,"sp":12.3},{"date":"2025-02-05T16:00:00.000Z","stockId":2245,"sp":12.29},{"date":"2025-02-04T16:00:00.000Z","stockId":2245,"sp":11.98},{"date":"2025-01-26T16:00:00.000Z","stockId":2245,"sp":12.24},{"date":"2025-01-23T16:00:00.000Z","stockId":2245,"sp":13.07},{"date":"2025-01-22T16:00:00.000Z","stockId":2245,"sp":12.86},{"date":"2025-01-21T16:00:00.000Z","stockId":2245,"sp":12.05},{"date":"2025-01-20T16:00:00.000Z","stockId":2245,"sp":11.99},{"date":"2025-01-19T16:00:00.000Z","stockId":2245,"sp":11.75},{"date":"2025-01-16T16:00:00.000Z","stockId":2245,"sp":11.31},{"date":"2025-01-15T16:00:00.000Z","stockId":2245,"sp":11.51},{"date":"2025-01-14T16:00:00.000Z","stockId":2245,"sp":11.5},{"date":"2025-01-13T16:00:00.000Z","stockId":2245,"sp":11.55},{"date":"2025-01-12T16:00:00.000Z","stockId":2245,"sp":11.05},{"date":"2025-01-09T16:00:00.000Z","stockId":2245,"sp":11.44},{"date":"2025-01-08T16:00:00.000Z","stockId":2245,"sp":12.71},{"date":"2025-01-07T16:00:00.000Z","stockId":2245,"sp":12.48},{"date":"2025-01-06T16:00:00.000Z","stockId":2245,"sp":13.6},{"date":"2025-01-05T16:00:00.000Z","stockId":2245,"sp":12.36},{"date":"2025-01-02T16:00:00.000Z","stockId":2245,"sp":11.65},{"date":"2025-01-01T16:00:00.000Z","stockId":2245,"sp":11.76},{"date":"2024-12-30T16:00:00.000Z","stockId":2245,"sp":10.69},{"date":"2024-12-29T16:00:00.000Z","stockId":2245,"sp":11.09},{"date":"2024-12-26T16:00:00.000Z","stockId":2245,"sp":11},{"date":"2024-12-25T16:00:00.000Z","stockId":2245,"sp":10.94},{"date":"2024-12-24T16:00:00.000Z","stockId":2245,"sp":10.82},{"date":"2024-12-23T16:00:00.000Z","stockId":2245,"sp":10.55},{"date":"2024-12-22T16:00:00.000Z","stockId":2245,"sp":10.1},{"date":"2024-12-19T16:00:00.000Z","stockId":2245,"sp":10.25},{"date":"2024-12-18T16:00:00.000Z","stockId":2245,"sp":10.21},{"date":"2024-12-17T16:00:00.000Z","stockId":2245,"sp":10.1},{"date":"2024-12-16T16:00:00.000Z","stockId":2245,"sp":10.11},{"date":"2024-12-15T16:00:00.000Z","stockId":2245,"sp":10.27},{"date":"2024-12-12T16:00:00.000Z","stockId":2245,"sp":10.51},{"date":"2024-12-11T16:00:00.000Z","stockId":2245,"sp":10.83},{"date":"2024-12-10T16:00:00.000Z","stockId":2245,"sp":11.03},{"date":"2024-12-09T16:00:00.000Z","stockId":2245,"sp":11.08},{"date":"2024-12-08T16:00:00.000Z","stockId":2245,"sp":11.08},{"date":"2024-12-05T16:00:00.000Z","stockId":2245,"sp":11.27},{"date":"2024-12-04T16:00:00.000Z","stockId":2245,"sp":11.33},{"date":"2024-12-03T16:00:00.000Z","stockId":2245,"sp":10.94},{"date":"2024-12-02T16:00:00.000Z","stockId":2245,"sp":11.32},{"date":"2024-12-01T16:00:00.000Z","stockId":2245,"sp":11.28},{"date":"2024-11-28T16:00:00.000Z","stockId":2245,"sp":10.77},{"date":"2024-11-27T16:00:00.000Z","stockId":2245,"sp":10.54},{"date":"2024-11-26T16:00:00.000Z","stockId":2245,"sp":10.91},{"date":"2024-11-25T16:00:00.000Z","stockId":2245,"sp":10.78},{"date":"2024-11-24T16:00:00.000Z","stockId":2245,"sp":11.98},{"date":"2024-11-21T16:00:00.000Z","stockId":2245,"sp":12.85},{"date":"2024-11-20T16:00:00.000Z","stockId":2245,"sp":11.89},{"date":"2024-11-19T16:00:00.000Z","stockId":2245,"sp":10.81},{"date":"2024-11-18T16:00:00.000Z","stockId":2245,"sp":10.72},{"date":"2024-11-17T16:00:00.000Z","stockId":2245,"sp":9.96},{"date":"2024-11-14T16:00:00.000Z","stockId":2245,"sp":10.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2245,"sp":9.81},{"date":"2024-11-12T16:00:00.000Z","stockId":2245,"sp":9.94},{"date":"2024-11-11T16:00:00.000Z","stockId":2245,"sp":9.87},{"date":"2024-11-10T16:00:00.000Z","stockId":2245,"sp":9.91},{"date":"2024-11-07T16:00:00.000Z","stockId":2245,"sp":9.48},{"date":"2024-11-06T16:00:00.000Z","stockId":2245,"sp":9.48},{"date":"2024-11-05T16:00:00.000Z","stockId":2245,"sp":9.35},{"date":"2024-11-04T16:00:00.000Z","stockId":2245,"sp":9.33},{"date":"2024-11-03T16:00:00.000Z","stockId":2245,"sp":9.14},{"date":"2024-10-31T16:00:00.000Z","stockId":2245,"sp":9.02},{"date":"2024-10-30T16:00:00.000Z","stockId":2245,"sp":9.29},{"date":"2024-10-29T16:00:00.000Z","stockId":2245,"sp":9.17},{"date":"2024-10-28T16:00:00.000Z","stockId":2245,"sp":9.3},{"date":"2024-10-27T16:00:00.000Z","stockId":2245,"sp":9.32},{"date":"2024-10-24T16:00:00.000Z","stockId":2245,"sp":9.26},{"date":"2024-10-23T16:00:00.000Z","stockId":2245,"sp":8.92},{"date":"2024-10-22T16:00:00.000Z","stockId":2245,"sp":8.96},{"date":"2024-10-21T16:00:00.000Z","stockId":2245,"sp":8.93},{"date":"2024-10-20T16:00:00.000Z","stockId":2245,"sp":8.78},{"date":"2024-10-17T16:00:00.000Z","stockId":2245,"sp":8.6},{"date":"2024-10-16T16:00:00.000Z","stockId":2245,"sp":8.3},{"date":"2024-10-15T16:00:00.000Z","stockId":2245,"sp":8.37},{"date":"2024-10-14T16:00:00.000Z","stockId":2245,"sp":8.4},{"date":"2024-10-13T16:00:00.000Z","stockId":2245,"sp":8.58},{"date":"2024-10-10T16:00:00.000Z","stockId":2245,"sp":8.51},{"date":"2024-10-09T16:00:00.000Z","stockId":2245,"sp":8.87},{"date":"2024-10-08T16:00:00.000Z","stockId":2245,"sp":8.93},{"date":"2024-10-07T16:00:00.000Z","stockId":2245,"sp":9.81},{"date":"2024-09-29T16:00:00.000Z","stockId":2245,"sp":8.92},{"date":"2024-09-26T16:00:00.000Z","stockId":2245,"sp":8.11},{"date":"2024-09-25T16:00:00.000Z","stockId":2245,"sp":7.56},{"date":"2024-09-24T16:00:00.000Z","stockId":2245,"sp":7.37},{"date":"2024-09-23T16:00:00.000Z","stockId":2245,"sp":7.27},{"date":"2024-09-22T16:00:00.000Z","stockId":2245,"sp":7.01},{"date":"2024-09-19T16:00:00.000Z","stockId":2245,"sp":7.03},{"date":"2024-09-18T16:00:00.000Z","stockId":2245,"sp":7.13},{"date":"2024-09-17T16:00:00.000Z","stockId":2245,"sp":7.03},{"date":"2024-09-12T16:00:00.000Z","stockId":2245,"sp":7.04},{"date":"2024-09-11T16:00:00.000Z","stockId":2245,"sp":7.23},{"date":"2024-09-10T16:00:00.000Z","stockId":2245,"sp":7.29},{"date":"2024-09-09T16:00:00.000Z","stockId":2245,"sp":7.19},{"date":"2024-09-08T16:00:00.000Z","stockId":2245,"sp":7.21},{"date":"2024-09-05T16:00:00.000Z","stockId":2245,"sp":7.22},{"date":"2024-09-04T16:00:00.000Z","stockId":2245,"sp":7.38},{"date":"2024-09-03T16:00:00.000Z","stockId":2245,"sp":7.44},{"date":"2024-09-02T16:00:00.000Z","stockId":2245,"sp":7.38},{"date":"2024-09-01T16:00:00.000Z","stockId":2245,"sp":7.28},{"date":"2024-08-29T16:00:00.000Z","stockId":2245,"sp":7.49},{"date":"2024-08-28T16:00:00.000Z","stockId":2245,"sp":7.29},{"date":"2024-08-27T16:00:00.000Z","stockId":2245,"sp":7.32},{"date":"2024-08-26T16:00:00.000Z","stockId":2245,"sp":7.35},{"date":"2024-08-25T16:00:00.000Z","stockId":2245,"sp":7.53},{"date":"2024-08-22T16:00:00.000Z","stockId":2245,"sp":7.48},{"date":"2024-08-21T16:00:00.000Z","stockId":2245,"sp":7.55},{"date":"2024-08-20T16:00:00.000Z","stockId":2245,"sp":7.69},{"date":"2024-08-19T16:00:00.000Z","stockId":2245,"sp":7.72},{"date":"2024-08-18T16:00:00.000Z","stockId":2245,"sp":7.84},{"date":"2024-08-15T16:00:00.000Z","stockId":2245,"sp":7.92},{"date":"2024-08-14T16:00:00.000Z","stockId":2245,"sp":8.01},{"date":"2024-08-13T16:00:00.000Z","stockId":2245,"sp":8.01},{"date":"2024-08-12T16:00:00.000Z","stockId":2245,"sp":8.13},{"date":"2024-08-11T16:00:00.000Z","stockId":2245,"sp":7.98},{"date":"2024-08-08T16:00:00.000Z","stockId":2245,"sp":8.09},{"date":"2024-08-07T16:00:00.000Z","stockId":2245,"sp":8.16},{"date":"2024-08-06T16:00:00.000Z","stockId":2245,"sp":8.13},{"date":"2024-08-05T16:00:00.000Z","stockId":2245,"sp":8.19},{"date":"2024-08-04T16:00:00.000Z","stockId":2245,"sp":8.12},{"date":"2024-08-01T16:00:00.000Z","stockId":2245,"sp":8.38},{"date":"2024-07-31T16:00:00.000Z","stockId":2245,"sp":8.53},{"date":"2024-07-30T16:00:00.000Z","stockId":2245,"sp":8.52},{"date":"2024-07-29T16:00:00.000Z","stockId":2245,"sp":8.24},{"date":"2024-07-28T16:00:00.000Z","stockId":2245,"sp":8.2},{"date":"2024-07-25T16:00:00.000Z","stockId":2245,"sp":8.21},{"date":"2024-07-24T16:00:00.000Z","stockId":2245,"sp":8.12},{"date":"2024-07-23T16:00:00.000Z","stockId":2245,"sp":8.14},{"date":"2024-07-22T16:00:00.000Z","stockId":2245,"sp":8.06},{"date":"2024-07-21T16:00:00.000Z","stockId":2245,"sp":7.93},{"date":"2024-07-18T16:00:00.000Z","stockId":2245,"sp":8.04},{"date":"2024-07-17T16:00:00.000Z","stockId":2245,"sp":7.99},{"date":"2024-07-16T16:00:00.000Z","stockId":2245,"sp":8.06},{"date":"2024-07-15T16:00:00.000Z","stockId":2245,"sp":8.15},{"date":"2024-07-14T16:00:00.000Z","stockId":2245,"sp":8},{"date":"2024-07-11T16:00:00.000Z","stockId":2245,"sp":7.98},{"date":"2024-07-10T16:00:00.000Z","stockId":2245,"sp":7.9},{"date":"2024-07-09T16:00:00.000Z","stockId":2245,"sp":7.49},{"date":"2024-07-08T16:00:00.000Z","stockId":2245,"sp":7.44},{"date":"2024-07-07T16:00:00.000Z","stockId":2245,"sp":7.17},{"date":"2024-07-04T16:00:00.000Z","stockId":2245,"sp":7.42},{"date":"2024-07-03T16:00:00.000Z","stockId":2245,"sp":7.49},{"date":"2024-07-02T16:00:00.000Z","stockId":2245,"sp":7.61},{"date":"2024-07-01T16:00:00.000Z","stockId":2245,"sp":7.59},{"date":"2024-06-30T16:00:00.000Z","stockId":2245,"sp":7.62},{"date":"2024-06-27T16:00:00.000Z","stockId":2245,"sp":7.75},{"date":"2024-06-26T16:00:00.000Z","stockId":2245,"sp":7.57},{"sp":7.73,"stockId":2245,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.3,"stockId":2245,"date":"2024-06-24T16:00:00.000Z"},{"sp":7.3,"stockId":2245,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.61,"stockId":2245,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.71,"stockId":2245,"date":"2024-06-19T16:00:00.000Z"},{"sp":8,"stockId":2245,"date":"2024-06-18T16:00:00.000Z"},{"sp":8.06,"stockId":2245,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.94,"stockId":2245,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.82,"stockId":2245,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.88,"stockId":2245,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.9,"stockId":2245,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.93,"stockId":2245,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.81,"stockId":2245,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.73,"stockId":2245,"date":"2024-06-05T16:00:00.000Z"},{"sp":8.24,"stockId":2245,"date":"2024-06-04T16:00:00.000Z"},{"sp":8.42,"stockId":2245,"date":"2024-06-03T16:00:00.000Z"},{"sp":8.01,"stockId":2245,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.05,"stockId":2245,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.99,"stockId":2245,"date":"2024-05-29T16:00:00.000Z"},{"sp":8.04,"stockId":2245,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.94,"stockId":2245,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.99,"stockId":2245,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.88,"stockId":2245,"date":"2024-05-23T16:00:00.000Z"},{"sp":8.03,"stockId":2245,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.25,"stockId":2245,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.08,"stockId":2245,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.19,"stockId":2245,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.35,"stockId":2245,"date":"2024-05-16T16:00:00.000Z"},{"sp":8.14,"stockId":2245,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.17,"stockId":2245,"date":"2024-05-14T16:00:00.000Z"},{"sp":8.28,"stockId":2245,"date":"2024-05-13T16:00:00.000Z"},{"sp":8.28,"stockId":2245,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2245,"sp":8.47},{"date":"2024-05-08T16:00:00.000Z","stockId":2245,"sp":8.7},{"date":"2024-05-07T16:00:00.000Z","stockId":2245,"sp":8.5},{"date":"2024-05-06T16:00:00.000Z","stockId":2245,"sp":8.72},{"date":"2024-05-05T16:00:00.000Z","stockId":2245,"sp":8.7},{"date":"2024-04-29T16:00:00.000Z","stockId":2245,"sp":8.41},{"date":"2024-04-28T16:00:00.000Z","stockId":2245,"sp":8.49},{"date":"2024-04-25T16:00:00.000Z","stockId":2245,"sp":8.07},{"date":"2024-04-24T16:00:00.000Z","stockId":2245,"sp":8.05},{"date":"2024-04-23T16:00:00.000Z","stockId":2245,"sp":7.99},{"date":"2024-04-22T16:00:00.000Z","stockId":2245,"sp":7.94},{"date":"2024-04-21T16:00:00.000Z","stockId":2245,"sp":8.04},{"date":"2024-04-18T16:00:00.000Z","stockId":2245,"sp":8.09},{"date":"2024-04-17T16:00:00.000Z","stockId":2245,"sp":8.08},{"date":"2024-04-16T16:00:00.000Z","stockId":2245,"sp":8.07},{"date":"2024-04-15T16:00:00.000Z","stockId":2245,"sp":7.37},{"date":"2024-04-14T16:00:00.000Z","stockId":2245,"sp":8.01},{"date":"2024-04-11T16:00:00.000Z","stockId":2245,"sp":8.16},{"date":"2024-04-10T16:00:00.000Z","stockId":2245,"sp":8.42},{"date":"2024-04-09T16:00:00.000Z","stockId":2245,"sp":8.45},{"date":"2024-04-08T16:00:00.000Z","stockId":2245,"sp":8.71},{"date":"2024-04-07T16:00:00.000Z","stockId":2245,"sp":8.43},{"date":"2024-04-02T16:00:00.000Z","stockId":2245,"sp":8.69},{"date":"2024-04-01T16:00:00.000Z","stockId":2245,"sp":8.81},{"date":"2024-03-31T16:00:00.000Z","stockId":2245,"sp":8.78},{"date":"2024-03-28T16:00:00.000Z","stockId":2245,"sp":8.42},{"date":"2024-03-27T16:00:00.000Z","stockId":2245,"sp":8.16},{"date":"2024-03-26T16:00:00.000Z","stockId":2245,"sp":7.84},{"date":"2024-03-25T16:00:00.000Z","stockId":2245,"sp":8.25},{"date":"2024-03-24T16:00:00.000Z","stockId":2245,"sp":8.4},{"date":"2024-03-21T16:00:00.000Z","stockId":2245,"sp":8.56},{"date":"2024-03-20T16:00:00.000Z","stockId":2245,"sp":8.76},{"date":"2024-03-19T16:00:00.000Z","stockId":2245,"sp":9.06},{"date":"2024-03-18T16:00:00.000Z","stockId":2245,"sp":8.43},{"date":"2024-03-17T16:00:00.000Z","stockId":2245,"sp":8.54},{"date":"2024-03-14T16:00:00.000Z","stockId":2245,"sp":8.27},{"date":"2024-03-13T16:00:00.000Z","stockId":2245,"sp":8.23},{"date":"2024-03-12T16:00:00.000Z","stockId":2245,"sp":8.45},{"date":"2024-03-11T16:00:00.000Z","stockId":2245,"sp":8.91},{"date":"2024-03-10T16:00:00.000Z","stockId":2245,"sp":8.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2245,"sp":7.62},{"date":"2024-03-06T16:00:00.000Z","stockId":2245,"sp":7.6},{"date":"2024-03-05T16:00:00.000Z","stockId":2245,"sp":7.73},{"date":"2024-03-04T16:00:00.000Z","stockId":2245,"sp":7.73},{"date":"2024-03-03T16:00:00.000Z","stockId":2245,"sp":7.9},{"date":"2024-02-29T16:00:00.000Z","stockId":2245,"sp":8},{"date":"2024-02-28T16:00:00.000Z","stockId":2245,"sp":7.75},{"date":"2024-02-27T16:00:00.000Z","stockId":2245,"sp":7.43},{"date":"2024-02-26T16:00:00.000Z","stockId":2245,"sp":7.75},{"date":"2024-02-25T16:00:00.000Z","stockId":2245,"sp":7.52},{"date":"2024-02-22T16:00:00.000Z","stockId":2245,"sp":7.48},{"date":"2024-02-21T16:00:00.000Z","stockId":2245,"sp":7.22},{"date":"2024-02-20T16:00:00.000Z","stockId":2245,"sp":6.94},{"date":"2024-02-19T16:00:00.000Z","stockId":2245,"sp":6.76},{"date":"2024-02-18T16:00:00.000Z","stockId":2245,"sp":6.71},{"date":"2024-02-07T16:00:00.000Z","stockId":2245,"sp":6.82},{"date":"2024-02-06T16:00:00.000Z","stockId":2245,"sp":6.56},{"date":"2024-02-05T16:00:00.000Z","stockId":2245,"sp":5.96},{"date":"2024-02-04T16:00:00.000Z","stockId":2245,"sp":5.63},{"date":"2024-02-01T16:00:00.000Z","stockId":2245,"sp":6.22},{"date":"2024-01-31T16:00:00.000Z","stockId":2245,"sp":6.45},{"date":"2024-01-30T16:00:00.000Z","stockId":2245,"sp":6.64},{"date":"2024-01-29T16:00:00.000Z","stockId":2245,"sp":7},{"date":"2024-01-28T16:00:00.000Z","stockId":2245,"sp":7.25},{"date":"2024-01-25T16:00:00.000Z","stockId":2245,"sp":7.61},{"date":"2024-01-24T16:00:00.000Z","stockId":2245,"sp":7.76},{"date":"2024-01-23T16:00:00.000Z","stockId":2245,"sp":7.61},{"date":"2024-01-22T16:00:00.000Z","stockId":2245,"sp":7.63},{"date":"2024-01-21T16:00:00.000Z","stockId":2245,"sp":7.5},{"date":"2024-01-18T16:00:00.000Z","stockId":2245,"sp":7.95},{"date":"2024-01-17T16:00:00.000Z","stockId":2245,"sp":8.1},{"date":"2024-01-16T16:00:00.000Z","stockId":2245,"sp":8.16},{"date":"2024-01-15T16:00:00.000Z","stockId":2245,"sp":8.38},{"date":"2024-01-14T16:00:00.000Z","stockId":2245,"sp":8.34},{"date":"2024-01-11T16:00:00.000Z","stockId":2245,"sp":8.5},{"date":"2024-01-10T16:00:00.000Z","stockId":2245,"sp":8.42},{"date":"2024-01-09T16:00:00.000Z","stockId":2245,"sp":8.23},{"date":"2024-01-08T16:00:00.000Z","stockId":2245,"sp":8.07},{"date":"2024-01-07T16:00:00.000Z","stockId":2245,"sp":7.95},{"date":"2024-01-04T16:00:00.000Z","stockId":2245,"sp":8.25},{"date":"2024-01-03T16:00:00.000Z","stockId":2245,"sp":8.35},{"date":"2024-01-02T16:00:00.000Z","stockId":2245,"sp":8.45},{"date":"2024-01-01T16:00:00.000Z","stockId":2245,"sp":8.46},{"date":"2023-12-28T16:00:00.000Z","stockId":2245,"sp":8.52},{"date":"2023-12-27T16:00:00.000Z","stockId":2245,"sp":8.5},{"date":"2023-12-26T16:00:00.000Z","stockId":2245,"sp":8.05},{"date":"2023-12-25T16:00:00.000Z","stockId":2245,"sp":8.13},{"date":"2023-12-24T16:00:00.000Z","stockId":2245,"sp":8.27},{"date":"2023-12-21T16:00:00.000Z","stockId":2245,"sp":8.23},{"date":"2023-12-20T16:00:00.000Z","stockId":2245,"sp":8.18},{"date":"2023-12-19T16:00:00.000Z","stockId":2245,"sp":8.08},{"date":"2023-12-18T16:00:00.000Z","stockId":2245,"sp":8.25},{"date":"2023-12-17T16:00:00.000Z","stockId":2245,"sp":8.26},{"date":"2023-12-14T16:00:00.000Z","stockId":2245,"sp":8.45},{"date":"2023-12-13T16:00:00.000Z","stockId":2245,"sp":8.49},{"date":"2023-12-12T16:00:00.000Z","stockId":2245,"sp":8.52},{"date":"2023-12-11T16:00:00.000Z","stockId":2245,"sp":8.69},{"date":"2023-12-10T16:00:00.000Z","stockId":2245,"sp":8.65},{"date":"2023-12-07T16:00:00.000Z","stockId":2245,"sp":8.77},{"date":"2023-12-06T16:00:00.000Z","stockId":2245,"sp":8.81},{"date":"2023-12-05T16:00:00.000Z","stockId":2245,"sp":9.01},{"date":"2023-12-04T16:00:00.000Z","stockId":2245,"sp":8.8},{"date":"2023-12-03T16:00:00.000Z","stockId":2245,"sp":8.93},{"date":"2023-11-30T16:00:00.000Z","stockId":2245,"sp":9.04},{"date":"2023-11-29T16:00:00.000Z","stockId":2245,"sp":9.02},{"date":"2023-11-28T16:00:00.000Z","stockId":2245,"sp":9.14},{"date":"2023-11-27T16:00:00.000Z","stockId":2245,"sp":9.24},{"date":"2023-11-26T16:00:00.000Z","stockId":2245,"sp":9.09},{"date":"2023-11-23T16:00:00.000Z","stockId":2245,"sp":9.05},{"date":"2023-11-22T16:00:00.000Z","stockId":2245,"sp":9.21},{"date":"2023-11-21T16:00:00.000Z","stockId":2245,"sp":9.11},{"date":"2023-11-20T16:00:00.000Z","stockId":2245,"sp":9.34},{"date":"2023-11-19T16:00:00.000Z","stockId":2245,"sp":9.42},{"date":"2023-11-16T16:00:00.000Z","stockId":2245,"sp":9.43},{"date":"2023-11-15T16:00:00.000Z","stockId":2245,"sp":9.37},{"date":"2023-11-14T16:00:00.000Z","stockId":2245,"sp":9.57},{"date":"2023-11-13T16:00:00.000Z","stockId":2245,"sp":9.41},{"date":"2023-11-12T16:00:00.000Z","stockId":2245,"sp":9.4},{"date":"2023-11-09T16:00:00.000Z","stockId":2245,"sp":9.33},{"date":"2023-11-08T16:00:00.000Z","stockId":2245,"sp":9.38},{"date":"2023-11-07T16:00:00.000Z","stockId":2245,"sp":9.44},{"date":"2023-11-06T16:00:00.000Z","stockId":2245,"sp":9.43},{"date":"2023-11-05T16:00:00.000Z","stockId":2245,"sp":9.51},{"date":"2023-11-02T16:00:00.000Z","stockId":2245,"sp":9.26},{"date":"2023-11-01T16:00:00.000Z","stockId":2245,"sp":9.16},{"date":"2023-10-31T16:00:00.000Z","stockId":2245,"sp":9.28},{"date":"2023-10-30T16:00:00.000Z","stockId":2245,"sp":9.24},{"date":"2023-10-29T16:00:00.000Z","stockId":2245,"sp":9.28},{"date":"2023-10-26T16:00:00.000Z","stockId":2245,"sp":9.04},{"date":"2023-10-25T16:00:00.000Z","stockId":2245,"sp":8.72},{"date":"2023-10-24T16:00:00.000Z","stockId":2245,"sp":8.78},{"date":"2023-10-23T16:00:00.000Z","stockId":2245,"sp":8.82},{"date":"2023-10-22T16:00:00.000Z","stockId":2245,"sp":8.61},{"date":"2023-10-19T16:00:00.000Z","stockId":2245,"sp":8.96},{"date":"2023-10-18T16:00:00.000Z","stockId":2245,"sp":8.84},{"date":"2023-10-17T16:00:00.000Z","stockId":2245,"sp":8.98},{"date":"2023-10-16T16:00:00.000Z","stockId":2245,"sp":9.21},{"date":"2023-10-15T16:00:00.000Z","stockId":2245,"sp":9.15},{"date":"2023-10-12T16:00:00.000Z","stockId":2245,"sp":9.37},{"date":"2023-10-11T16:00:00.000Z","stockId":2245,"sp":9.53},{"date":"2023-10-10T16:00:00.000Z","stockId":2245,"sp":9.14},{"date":"2023-10-09T16:00:00.000Z","stockId":2245,"sp":9.17},{"date":"2023-10-08T16:00:00.000Z","stockId":2245,"sp":9.13},{"date":"2023-09-27T16:00:00.000Z","stockId":2245,"sp":9.09},{"date":"2023-09-26T16:00:00.000Z","stockId":2245,"sp":9.07},{"date":"2023-09-25T16:00:00.000Z","stockId":2245,"sp":8.82},{"date":"2023-09-24T16:00:00.000Z","stockId":2245,"sp":9.14},{"date":"2023-09-21T16:00:00.000Z","stockId":2245,"sp":9.38},{"date":"2023-09-20T16:00:00.000Z","stockId":2245,"sp":9.28},{"date":"2023-09-19T16:00:00.000Z","stockId":2245,"sp":9.32},{"date":"2023-09-18T16:00:00.000Z","stockId":2245,"sp":9.46},{"date":"2023-09-17T16:00:00.000Z","stockId":2245,"sp":9.61},{"date":"2023-09-14T16:00:00.000Z","stockId":2245,"sp":9.44},{"date":"2023-09-13T16:00:00.000Z","stockId":2245,"sp":9.48},{"date":"2023-09-12T16:00:00.000Z","stockId":2245,"sp":9.64},{"date":"2023-09-11T16:00:00.000Z","stockId":2245,"sp":9.82},{"date":"2023-09-10T16:00:00.000Z","stockId":2245,"sp":9.77},{"date":"2023-09-07T16:00:00.000Z","stockId":2245,"sp":9.68},{"date":"2023-09-06T16:00:00.000Z","stockId":2245,"sp":9.66},{"date":"2023-09-05T16:00:00.000Z","stockId":2245,"sp":9.91},{"date":"2023-09-04T16:00:00.000Z","stockId":2245,"sp":9.83},{"date":"2023-09-03T16:00:00.000Z","stockId":2245,"sp":9.87},{"date":"2023-08-31T16:00:00.000Z","stockId":2245,"sp":9.68},{"date":"2023-08-30T16:00:00.000Z","stockId":2245,"sp":9.65},{"date":"2023-08-29T16:00:00.000Z","stockId":2245,"sp":9.78},{"date":"2023-08-28T16:00:00.000Z","stockId":2245,"sp":9.76},{"date":"2023-08-27T16:00:00.000Z","stockId":2245,"sp":9.46},{"date":"2023-08-24T16:00:00.000Z","stockId":2245,"sp":9.47},{"date":"2023-08-23T16:00:00.000Z","stockId":2245,"sp":9.67},{"date":"2023-08-22T16:00:00.000Z","stockId":2245,"sp":9.78},{"date":"2023-08-21T16:00:00.000Z","stockId":2245,"sp":10.08},{"date":"2023-08-20T16:00:00.000Z","stockId":2245,"sp":10.11},{"date":"2023-08-17T16:00:00.000Z","stockId":2245,"sp":10.24},{"date":"2023-08-16T16:00:00.000Z","stockId":2245,"sp":10.53},{"date":"2023-08-15T16:00:00.000Z","stockId":2245,"sp":10.47},{"date":"2023-08-14T16:00:00.000Z","stockId":2245,"sp":10.65},{"date":"2023-08-13T16:00:00.000Z","stockId":2245,"sp":10.43},{"date":"2023-08-10T16:00:00.000Z","stockId":2245,"sp":10.54},{"date":"2023-08-09T16:00:00.000Z","stockId":2245,"sp":10.83},{"date":"2023-08-08T16:00:00.000Z","stockId":2245,"sp":11},{"date":"2023-08-07T16:00:00.000Z","stockId":2245,"sp":11.06},{"date":"2023-08-06T16:00:00.000Z","stockId":2245,"sp":11.29},{"date":"2023-08-03T16:00:00.000Z","stockId":2245,"sp":11.3},{"date":"2023-08-02T16:00:00.000Z","stockId":2245,"sp":11.05},{"date":"2023-08-01T16:00:00.000Z","stockId":2245,"sp":10.86},{"date":"2023-07-31T16:00:00.000Z","stockId":2245,"sp":10.92},{"date":"2023-07-30T16:00:00.000Z","stockId":2245,"sp":11.02},{"date":"2023-07-27T16:00:00.000Z","stockId":2245,"sp":10.82},{"date":"2023-07-26T16:00:00.000Z","stockId":2245,"sp":10.74},{"date":"2023-07-25T16:00:00.000Z","stockId":2245,"sp":10.92},{"date":"2023-07-24T16:00:00.000Z","stockId":2245,"sp":11.03},{"date":"2023-07-23T16:00:00.000Z","stockId":2245,"sp":10.7},{"date":"2023-07-20T16:00:00.000Z","stockId":2245,"sp":11.1},{"date":"2023-07-19T16:00:00.000Z","stockId":2245,"sp":10.75},{"date":"2023-07-18T16:00:00.000Z","stockId":2245,"sp":10.88},{"date":"2023-07-17T16:00:00.000Z","stockId":2245,"sp":10.88},{"date":"2023-07-16T16:00:00.000Z","stockId":2245,"sp":10.98},{"date":"2023-07-13T16:00:00.000Z","stockId":2245,"sp":10.95},{"date":"2023-07-12T16:00:00.000Z","stockId":2245,"sp":11.4},{"date":"2023-07-11T16:00:00.000Z","stockId":2245,"sp":11.21},{"date":"2023-07-10T16:00:00.000Z","stockId":2245,"sp":11.1},{"date":"2023-07-09T16:00:00.000Z","stockId":2245,"sp":11.01},{"date":"2023-07-06T16:00:00.000Z","stockId":2245,"sp":10.8},{"date":"2023-07-05T16:00:00.000Z","stockId":2245,"sp":11.01},{"date":"2023-07-04T16:00:00.000Z","stockId":2245,"sp":11.01},{"date":"2023-07-03T16:00:00.000Z","stockId":2245,"sp":11.12},{"date":"2023-07-02T16:00:00.000Z","stockId":2245,"sp":10.99},{"date":"2023-06-29T16:00:00.000Z","stockId":2245,"sp":10.95},{"date":"2023-06-28T16:00:00.000Z","stockId":2245,"sp":9.95},{"date":"2023-06-27T16:00:00.000Z","stockId":2245,"sp":9.98},{"date":"2023-06-26T16:00:00.000Z","stockId":2245,"sp":10.12},{"date":"2023-06-25T16:00:00.000Z","stockId":2245,"sp":9.81},{"date":"2023-06-20T16:00:00.000Z","stockId":2245,"sp":9.93},{"date":"2023-06-19T16:00:00.000Z","stockId":2245,"sp":10.19},{"date":"2023-06-18T16:00:00.000Z","stockId":2245,"sp":10.3},{"date":"2023-06-15T16:00:00.000Z","stockId":2245,"sp":10.4},{"date":"2023-06-14T16:00:00.000Z","stockId":2245,"sp":10.34},{"date":"2023-06-13T16:00:00.000Z","stockId":2245,"sp":10.04},{"date":"2023-06-12T16:00:00.000Z","stockId":2245,"sp":10.23},{"date":"2023-06-11T16:00:00.000Z","stockId":2245,"sp":10.21},{"date":"2023-06-08T16:00:00.000Z","stockId":2245,"sp":10.06},{"date":"2023-06-07T16:00:00.000Z","stockId":2245,"sp":10},{"date":"2023-06-06T16:00:00.000Z","stockId":2245,"sp":10.12},{"date":"2023-06-05T16:00:00.000Z","stockId":2245,"sp":10.21},{"date":"2023-06-04T16:00:00.000Z","stockId":2245,"sp":10.51},{"date":"2023-06-01T16:00:00.000Z","stockId":2245,"sp":10.62},{"date":"2023-05-31T16:00:00.000Z","stockId":2245,"sp":10.28},{"date":"2023-05-30T16:00:00.000Z","stockId":2245,"sp":10.03},{"date":"2023-05-29T16:00:00.000Z","stockId":2245,"sp":10.26},{"date":"2023-05-28T16:00:00.000Z","stockId":2245,"sp":10.21},{"date":"2023-05-25T16:00:00.000Z","stockId":2245,"sp":10.48},{"date":"2023-05-24T16:00:00.000Z","stockId":2245,"sp":10.7},{"date":"2023-05-23T16:00:00.000Z","stockId":2245,"sp":10.82},{"date":"2023-05-22T16:00:00.000Z","stockId":2245,"sp":10.9},{"date":"2023-05-21T16:00:00.000Z","stockId":2245,"sp":11.04},{"date":"2023-05-18T16:00:00.000Z","stockId":2245,"sp":11.13},{"date":"2023-05-17T16:00:00.000Z","stockId":2245,"sp":11.1},{"date":"2023-05-16T16:00:00.000Z","stockId":2245,"sp":11.15},{"date":"2023-05-15T16:00:00.000Z","stockId":2245,"sp":11.1}],"dateFlag":"day"}