window.pageData = {"stock":{"_id":2248,"stockCode":"002248","exchange":"sz","market":"a","stockType":"company","followedNum":175,"ipoDate":"2008-06-11T16:00:00.000Z","areaCode":"cn","blackenedNum":15,"provinceCode":15,"fsTableType":"non_financial","tickerId":2248,"establishDate":"2004-12-27T16:00:00.000Z","memoNum":8,"listingStatus":"normally_listed","currency":"CNY","name":"华东数控","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hdsk","actualControllerTypes":["natural_person"],"actualControllerName":"陈学利","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-21T16:00:00.000Z"],"lastExpectedDate":"2026-08-21T16:00:00.000Z","lastUpdated":"2026-07-12T19:09:01.254Z"}],"province":{"shortName":"山东"},"industry":{"_id":2010000640101,"stockCode":"640101","name":"机床工具","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":640101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":69.64106093446692},"pb":{"mcw":4.221710617158224},"ps_ttm":{"mcw":4.613998085945167},"dyr":{"mcw":0.005996928942391992}},"staticDividendYieldRatio":0.006002648178931311},"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":2000000030105,"stockCode":"C030105","exchange":"sz","stockType":"industry","source":"cni","tickerId":30105,"name":"通用机械"}],"sw":[{"_id":2010000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw","tickerId":640000,"source":"sw"},{"_id":2010000640100,"stockCode":"640100","name":"通用机械","stockType":"industry","exchange":"sw","tickerId":640100,"source":"sw"},{"_id":2010000640101,"stockCode":"640101","name":"机床工具","stockType":"industry","exchange":"sw","tickerId":640101,"source":"sw"}],"sw_2021":[{"_id":2020000640000,"stockCode":"640000","name":"机械设备","stockType":"industry","exchange":"sw_2021","tickerId":640000,"source":"sw_2021"},{"_id":2020000640100,"stockCode":"640100","name":"通用设备","stockType":"industry","exchange":"sw_2021","tickerId":640100,"source":"sw_2021"},{"_id":2020000640101,"stockCode":"640101","name":"机床工具","stockType":"industry","exchange":"sw_2021","tickerId":640101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000931866,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931866","tickerId":931866,"source":"csi","name":"中证机床","weighting":0.00296},{"_id":1000001730590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"source":"csi","name":"机器人","weighting":0.00237},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00038},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00005},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00005}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.huadongcnc.com","companyName":"威海华东数控股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2248,"type":"tr_dri","cagr_p_r_fs":0.009009765925645619,"cagr_p_r_fys":-0.2333044232437117,"cagr_p_r_y1":-0.005624296962878916,"cagr_p_r_y3":-0.005592958123865177,"cagr_p_r_y5":0.061439630974395865,"p_r_fs":0.17603332199325283,"cagr_p_r_d30":-0.0877192982456142,"cagr_p_r_d60":-0.35332845647403066,"cagr_p_r_d90":-0.2910986367281473,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"2008-06-11T16:00:00.000Z","cagr_p_r_y10":-0.029271683567778206,"cagr_p_r_d14":0.01492537313432818,"cagr_p_r_d7":-0.07142857142857162},"shnc":{"stockId":2248,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":50211,"shnc_d90":-0.12706884561891515,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":50211,"shnc_q1":-0.12706884561891515,"shnc_q2":-0.1979585968947671,"shnc_q3":-0.06112565445026178,"shnc_y1":-0.1760854583046175,"shnc_y2":-0.17165434868681537},"ple":{"stockId":2248,"type":"ple","ps":624000,"ps_mc":5516160,"ps_shbt10sh_r":0.008008210421278915,"ps_sc_r":0.002,"pc":1,"last_data_date":"2026-07-09T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":80.14706913102799,"d_pe_ttm":92.9396961027099,"pb":23.694986289521957,"pb_wo_gw":23.694986289521957,"dyr":0,"mc":2718261104,"mc_om":2718261104,"sp":8.84,"spc":0.0161,"ta":96461455,"to_r":0.03530294417220929,"cmc":2718261104,"ecmc":2242441032,"ecmc_psh":44660,"shn":50211},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f999b9bea94b617810f3","stockId":2248,"source":"cn_info","shareholderName":"李壮","declarationDate":"2024-06-18T16:00:00.000Z","date":"2024-06-17T16:00:00.000Z","changeQuantity":-4000,"sharesChangeRatio":0.00001,"priceLimit":"5.52","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":5.52,"priceCeiling":5.52,"averagePrice":5.52,"stock":{"_id":2248,"stockCode":"002248","exchange":"sz","market":"a","stockType":"company","followedNum":175,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2248,"memoNum":8,"currency":"CNY","name":"华东数控","isFollowed":false}},{"_id":"6865f999b9bea94b617810f2","stockId":2248,"source":"cn_info","shareholderName":"李壮","declarationDate":"2024-06-18T16:00:00.000Z","date":"2024-06-11T16:00:00.000Z","changeQuantity":-3000,"sharesChangeRatio":0.00001,"priceLimit":"5.48","priceFloor":5.48,"priceCeiling":5.48,"averagePrice":5.48,"stock":{"_id":2248,"stockCode":"002248","exchange":"sz","market":"a","stockType":"company","followedNum":175,"areaCode":"cn","blackenedNum":15,"fsTableType":"non_financial","tickerId":2248,"memoNum":8,"currency":"CNY","name":"华东数控","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-09T16:00:00.000Z","stockId":2248,"sp":8.84},{"stockId":2248,"date":"2026-07-08T16:00:00.000Z","sp":8.7},{"stockId":2248,"date":"2026-07-07T16:00:00.000Z","sp":8.68},{"date":"2026-07-06T16:00:00.000Z","stockId":2248,"sp":8.89},{"date":"2026-07-05T16:00:00.000Z","stockId":2248,"sp":9.2},{"date":"2026-07-02T16:00:00.000Z","stockId":2248,"sp":9.52},{"date":"2026-07-01T16:00:00.000Z","stockId":2248,"sp":9.25},{"stockId":2248,"date":"2026-06-30T16:00:00.000Z","sp":9.09},{"date":"2026-06-29T16:00:00.000Z","stockId":2248,"sp":9},{"stockId":2248,"date":"2026-06-28T16:00:00.000Z","sp":8.67},{"stockId":2248,"date":"2026-06-25T16:00:00.000Z","sp":8.71},{"date":"2026-06-24T16:00:00.000Z","stockId":2248,"sp":9},{"date":"2026-06-23T16:00:00.000Z","stockId":2248,"sp":9.28},{"stockId":2248,"date":"2026-06-22T16:00:00.000Z","sp":9.6},{"stockId":2248,"date":"2026-06-21T16:00:00.000Z","sp":9.63},{"stockId":2248,"date":"2026-06-17T16:00:00.000Z","sp":9.86},{"date":"2026-06-16T16:00:00.000Z","stockId":2248,"sp":9.52},{"date":"2026-06-15T16:00:00.000Z","stockId":2248,"sp":9.85},{"date":"2026-06-14T16:00:00.000Z","stockId":2248,"sp":9.7},{"stockId":2248,"date":"2026-06-11T16:00:00.000Z","sp":9.55},{"date":"2026-06-10T16:00:00.000Z","stockId":2248,"sp":9.42},{"date":"2026-06-09T16:00:00.000Z","stockId":2248,"sp":9.69},{"stockId":2248,"date":"2026-06-08T16:00:00.000Z","sp":10.05},{"date":"2026-06-07T16:00:00.000Z","stockId":2248,"sp":9.84},{"date":"2026-06-04T16:00:00.000Z","stockId":2248,"sp":10.08},{"stockId":2248,"date":"2026-06-03T16:00:00.000Z","sp":9.83},{"stockId":2248,"date":"2026-06-02T16:00:00.000Z","sp":9.88},{"date":"2026-06-01T16:00:00.000Z","stockId":2248,"sp":10.04},{"stockId":2248,"date":"2026-05-31T16:00:00.000Z","sp":10.23},{"date":"2026-05-28T16:00:00.000Z","stockId":2248,"sp":10.18},{"date":"2026-05-27T16:00:00.000Z","stockId":2248,"sp":10.82},{"stockId":2248,"date":"2026-05-26T16:00:00.000Z","sp":10.69},{"stockId":2248,"date":"2026-05-25T16:00:00.000Z","sp":11.5},{"date":"2026-05-24T16:00:00.000Z","stockId":2248,"sp":11.81},{"date":"2026-05-21T16:00:00.000Z","stockId":2248,"sp":12.53},{"date":"2026-05-20T16:00:00.000Z","stockId":2248,"sp":12.17},{"stockId":2248,"date":"2026-05-19T16:00:00.000Z","sp":12.67},{"date":"2026-05-18T16:00:00.000Z","stockId":2248,"sp":13.07},{"stockId":2248,"date":"2026-05-17T16:00:00.000Z","sp":12.96},{"date":"2026-05-14T16:00:00.000Z","stockId":2248,"sp":13.39},{"date":"2026-05-13T16:00:00.000Z","stockId":2248,"sp":13.2},{"stockId":2248,"date":"2026-05-12T16:00:00.000Z","sp":13.52},{"stockId":2248,"date":"2026-05-11T16:00:00.000Z","sp":13.51},{"date":"2026-05-10T16:00:00.000Z","stockId":2248,"sp":13.67},{"date":"2026-05-07T16:00:00.000Z","stockId":2248,"sp":13.56},{"date":"2026-05-06T16:00:00.000Z","stockId":2248,"sp":13.62},{"date":"2026-05-05T16:00:00.000Z","stockId":2248,"sp":13.17},{"stockId":2248,"date":"2026-04-29T16:00:00.000Z","sp":13.06},{"date":"2026-04-28T16:00:00.000Z","stockId":2248,"sp":12.92},{"date":"2026-04-27T16:00:00.000Z","stockId":2248,"sp":12.47},{"date":"2026-04-26T16:00:00.000Z","stockId":2248,"sp":12.7},{"stockId":2248,"date":"2026-04-23T16:00:00.000Z","sp":11.93},{"date":"2026-04-22T16:00:00.000Z","stockId":2248,"sp":12.08},{"date":"2026-04-21T16:00:00.000Z","stockId":2248,"sp":12.35},{"stockId":2248,"date":"2026-04-20T16:00:00.000Z","sp":12.4},{"date":"2026-04-19T16:00:00.000Z","stockId":2248,"sp":12.64},{"stockId":2248,"date":"2026-04-16T16:00:00.000Z","sp":13.01},{"stockId":2248,"date":"2026-04-15T16:00:00.000Z","sp":12.9},{"date":"2026-04-14T16:00:00.000Z","stockId":2248,"sp":12.99},{"date":"2026-04-13T16:00:00.000Z","stockId":2248,"sp":12.73},{"date":"2026-04-12T16:00:00.000Z","stockId":2248,"sp":12.58},{"stockId":2248,"date":"2026-04-09T16:00:00.000Z","sp":12.47},{"date":"2026-04-08T16:00:00.000Z","stockId":2248,"sp":12.32},{"stockId":2248,"date":"2026-04-07T16:00:00.000Z","sp":12.48},{"date":"2026-04-06T16:00:00.000Z","stockId":2248,"sp":11.85},{"stockId":2248,"date":"2026-04-02T16:00:00.000Z","sp":11.5},{"date":"2026-04-01T16:00:00.000Z","stockId":2248,"sp":11.84},{"date":"2026-03-31T16:00:00.000Z","stockId":2248,"sp":12.19},{"date":"2026-03-30T16:00:00.000Z","stockId":2248,"sp":12.01},{"stockId":2248,"date":"2026-03-29T16:00:00.000Z","sp":12.16},{"stockId":2248,"date":"2026-03-26T16:00:00.000Z","sp":12.1},{"stockId":2248,"date":"2026-03-25T16:00:00.000Z","sp":11.95},{"date":"2026-03-24T16:00:00.000Z","stockId":2248,"sp":12.33},{"stockId":2248,"date":"2026-03-23T16:00:00.000Z","sp":12.24},{"stockId":2248,"date":"2026-03-22T16:00:00.000Z","sp":11.67},{"date":"2026-03-19T16:00:00.000Z","stockId":2248,"sp":12.38},{"date":"2026-03-18T16:00:00.000Z","stockId":2248,"sp":13},{"stockId":2248,"date":"2026-03-17T16:00:00.000Z","sp":13.62},{"stockId":2248,"date":"2026-03-16T16:00:00.000Z","sp":13.32},{"date":"2026-03-15T16:00:00.000Z","stockId":2248,"sp":13.87},{"stockId":2248,"date":"2026-03-12T16:00:00.000Z","sp":14.14},{"stockId":2248,"date":"2026-03-11T16:00:00.000Z","sp":14.71},{"date":"2026-03-10T16:00:00.000Z","stockId":2248,"sp":15.58},{"date":"2026-03-09T16:00:00.000Z","stockId":2248,"sp":14.16},{"stockId":2248,"date":"2026-03-08T16:00:00.000Z","sp":13.74},{"stockId":2248,"date":"2026-03-05T16:00:00.000Z","sp":13.92},{"date":"2026-03-04T16:00:00.000Z","stockId":2248,"sp":13.82},{"date":"2026-03-03T16:00:00.000Z","stockId":2248,"sp":13.46},{"date":"2026-03-02T16:00:00.000Z","stockId":2248,"sp":13.2},{"date":"2026-03-01T16:00:00.000Z","stockId":2248,"sp":14.27},{"stockId":2248,"date":"2026-02-26T16:00:00.000Z","sp":14.86},{"date":"2026-02-25T16:00:00.000Z","stockId":2248,"sp":14.27},{"date":"2026-02-24T16:00:00.000Z","stockId":2248,"sp":14.08},{"stockId":2248,"date":"2026-02-23T16:00:00.000Z","sp":14.14},{"stockId":2248,"date":"2026-02-12T16:00:00.000Z","sp":14.02},{"stockId":2248,"date":"2026-02-11T16:00:00.000Z","sp":14.01},{"stockId":2248,"date":"2026-02-10T16:00:00.000Z","sp":12.74},{"date":"2026-02-09T16:00:00.000Z","stockId":2248,"sp":12.36},{"date":"2026-02-08T16:00:00.000Z","stockId":2248,"sp":12.37},{"stockId":2248,"date":"2026-02-05T16:00:00.000Z","sp":12.16},{"date":"2026-02-04T16:00:00.000Z","stockId":2248,"sp":12.02},{"stockId":2248,"date":"2026-02-03T16:00:00.000Z","sp":12.34},{"date":"2026-02-02T16:00:00.000Z","stockId":2248,"sp":12.36},{"date":"2026-02-01T16:00:00.000Z","stockId":2248,"sp":11.93},{"date":"2026-01-29T16:00:00.000Z","stockId":2248,"sp":11.82},{"date":"2026-01-28T16:00:00.000Z","stockId":2248,"sp":11.82},{"stockId":2248,"date":"2026-01-27T16:00:00.000Z","sp":12.11},{"stockId":2248,"date":"2026-01-26T16:00:00.000Z","sp":12.52},{"stockId":2248,"date":"2026-01-25T16:00:00.000Z","sp":12.59},{"date":"2026-01-22T16:00:00.000Z","stockId":2248,"sp":12.88},{"stockId":2248,"date":"2026-01-21T16:00:00.000Z","sp":12.6},{"date":"2026-01-20T16:00:00.000Z","stockId":2248,"sp":12.59},{"date":"2026-01-19T16:00:00.000Z","stockId":2248,"sp":12.48},{"stockId":2248,"date":"2026-01-18T16:00:00.000Z","sp":12.83},{"date":"2026-01-15T16:00:00.000Z","stockId":2248,"sp":12.83},{"date":"2026-01-14T16:00:00.000Z","stockId":2248,"sp":12.48},{"stockId":2248,"date":"2026-01-13T16:00:00.000Z","sp":12.95},{"stockId":2248,"date":"2026-01-12T16:00:00.000Z","sp":13.3},{"stockId":2248,"date":"2026-01-11T16:00:00.000Z","sp":12.83},{"stockId":2248,"date":"2026-01-08T16:00:00.000Z","sp":12.76},{"date":"2026-01-07T16:00:00.000Z","stockId":2248,"sp":12.97},{"date":"2026-01-06T16:00:00.000Z","stockId":2248,"sp":11.79},{"date":"2026-01-05T16:00:00.000Z","stockId":2248,"sp":11.64},{"date":"2026-01-04T16:00:00.000Z","stockId":2248,"sp":11.6},{"date":"2025-12-30T16:00:00.000Z","stockId":2248,"sp":11.53},{"date":"2025-12-29T16:00:00.000Z","stockId":2248,"sp":11.73},{"date":"2025-12-28T16:00:00.000Z","stockId":2248,"sp":11.5},{"date":"2025-12-25T16:00:00.000Z","stockId":2248,"sp":11.68},{"date":"2025-12-24T16:00:00.000Z","stockId":2248,"sp":11.33},{"date":"2025-12-23T16:00:00.000Z","stockId":2248,"sp":11.11},{"date":"2025-12-22T16:00:00.000Z","stockId":2248,"sp":10.97},{"date":"2025-12-21T16:00:00.000Z","stockId":2248,"sp":11.03},{"date":"2025-12-18T16:00:00.000Z","stockId":2248,"sp":10.98},{"date":"2025-12-17T16:00:00.000Z","stockId":2248,"sp":10.8},{"date":"2025-12-16T16:00:00.000Z","stockId":2248,"sp":10.87},{"date":"2025-12-15T16:00:00.000Z","stockId":2248,"sp":11.19},{"date":"2025-12-14T16:00:00.000Z","stockId":2248,"sp":11.83},{"date":"2025-12-11T16:00:00.000Z","stockId":2248,"sp":11.84},{"date":"2025-12-10T16:00:00.000Z","stockId":2248,"sp":12.15},{"date":"2025-12-09T16:00:00.000Z","stockId":2248,"sp":11.89},{"date":"2025-12-08T16:00:00.000Z","stockId":2248,"sp":11.91},{"date":"2025-12-07T16:00:00.000Z","stockId":2248,"sp":12.12},{"date":"2025-12-04T16:00:00.000Z","stockId":2248,"sp":12.22},{"date":"2025-12-03T16:00:00.000Z","stockId":2248,"sp":11.88},{"date":"2025-12-02T16:00:00.000Z","stockId":2248,"sp":11.84},{"date":"2025-12-01T16:00:00.000Z","stockId":2248,"sp":11.4},{"date":"2025-11-30T16:00:00.000Z","stockId":2248,"sp":11.53},{"date":"2025-11-27T16:00:00.000Z","stockId":2248,"sp":11.46},{"date":"2025-11-26T16:00:00.000Z","stockId":2248,"sp":11.25},{"date":"2025-11-25T16:00:00.000Z","stockId":2248,"sp":11.29},{"date":"2025-11-24T16:00:00.000Z","stockId":2248,"sp":11.48},{"date":"2025-11-23T16:00:00.000Z","stockId":2248,"sp":11.35},{"date":"2025-11-20T16:00:00.000Z","stockId":2248,"sp":11.08},{"date":"2025-11-19T16:00:00.000Z","stockId":2248,"sp":11.55},{"date":"2025-11-18T16:00:00.000Z","stockId":2248,"sp":11.68},{"date":"2025-11-17T16:00:00.000Z","stockId":2248,"sp":11.88},{"date":"2025-11-16T16:00:00.000Z","stockId":2248,"sp":12.08},{"date":"2025-11-13T16:00:00.000Z","stockId":2248,"sp":12.2},{"date":"2025-11-12T16:00:00.000Z","stockId":2248,"sp":12.61},{"date":"2025-11-11T16:00:00.000Z","stockId":2248,"sp":12.53},{"date":"2025-11-10T16:00:00.000Z","stockId":2248,"sp":13.55},{"date":"2025-11-09T16:00:00.000Z","stockId":2248,"sp":14.17},{"date":"2025-11-06T16:00:00.000Z","stockId":2248,"sp":13.24},{"date":"2025-11-05T16:00:00.000Z","stockId":2248,"sp":13.11},{"date":"2025-11-04T16:00:00.000Z","stockId":2248,"sp":13.5},{"date":"2025-11-03T16:00:00.000Z","stockId":2248,"sp":13.66},{"date":"2025-11-02T16:00:00.000Z","stockId":2248,"sp":12.42},{"date":"2025-10-30T16:00:00.000Z","stockId":2248,"sp":13.05},{"date":"2025-10-29T16:00:00.000Z","stockId":2248,"sp":12.64},{"date":"2025-10-28T16:00:00.000Z","stockId":2248,"sp":11.49},{"date":"2025-10-27T16:00:00.000Z","stockId":2248,"sp":10.95},{"date":"2025-10-26T16:00:00.000Z","stockId":2248,"sp":11.15},{"date":"2025-10-23T16:00:00.000Z","stockId":2248,"sp":11.21},{"date":"2025-10-22T16:00:00.000Z","stockId":2248,"sp":11.01},{"date":"2025-10-21T16:00:00.000Z","stockId":2248,"sp":11.12},{"date":"2025-10-20T16:00:00.000Z","stockId":2248,"sp":10.72},{"date":"2025-10-19T16:00:00.000Z","stockId":2248,"sp":10.49},{"date":"2025-10-16T16:00:00.000Z","stockId":2248,"sp":10.37},{"date":"2025-10-15T16:00:00.000Z","stockId":2248,"sp":10.33},{"date":"2025-10-14T16:00:00.000Z","stockId":2248,"sp":10.5},{"date":"2025-10-13T16:00:00.000Z","stockId":2248,"sp":10.19},{"date":"2025-10-12T16:00:00.000Z","stockId":2248,"sp":10.43},{"date":"2025-10-09T16:00:00.000Z","stockId":2248,"sp":10.55},{"date":"2025-10-08T16:00:00.000Z","stockId":2248,"sp":10.65},{"date":"2025-09-29T16:00:00.000Z","stockId":2248,"sp":10.43},{"date":"2025-09-28T16:00:00.000Z","stockId":2248,"sp":10.28},{"date":"2025-09-25T16:00:00.000Z","stockId":2248,"sp":10.24},{"date":"2025-09-24T16:00:00.000Z","stockId":2248,"sp":10.36},{"date":"2025-09-23T16:00:00.000Z","stockId":2248,"sp":10.48},{"date":"2025-09-22T16:00:00.000Z","stockId":2248,"sp":10.28},{"date":"2025-09-21T16:00:00.000Z","stockId":2248,"sp":10.7},{"date":"2025-09-18T16:00:00.000Z","stockId":2248,"sp":10.59},{"date":"2025-09-17T16:00:00.000Z","stockId":2248,"sp":11.14},{"date":"2025-09-16T16:00:00.000Z","stockId":2248,"sp":11.65},{"date":"2025-09-15T16:00:00.000Z","stockId":2248,"sp":11.37},{"date":"2025-09-14T16:00:00.000Z","stockId":2248,"sp":11.13},{"date":"2025-09-11T16:00:00.000Z","stockId":2248,"sp":11.16},{"date":"2025-09-10T16:00:00.000Z","stockId":2248,"sp":11.43},{"date":"2025-09-09T16:00:00.000Z","stockId":2248,"sp":11.45},{"date":"2025-09-08T16:00:00.000Z","stockId":2248,"sp":11.55},{"date":"2025-09-07T16:00:00.000Z","stockId":2248,"sp":11.96},{"date":"2025-09-04T16:00:00.000Z","stockId":2248,"sp":11.62},{"date":"2025-09-03T16:00:00.000Z","stockId":2248,"sp":10.56},{"date":"2025-09-02T16:00:00.000Z","stockId":2248,"sp":10.89},{"date":"2025-09-01T16:00:00.000Z","stockId":2248,"sp":11.31},{"date":"2025-08-31T16:00:00.000Z","stockId":2248,"sp":10.28},{"date":"2025-08-28T16:00:00.000Z","stockId":2248,"sp":10.11},{"date":"2025-08-27T16:00:00.000Z","stockId":2248,"sp":10.28},{"date":"2025-08-26T16:00:00.000Z","stockId":2248,"sp":10.24},{"date":"2025-08-25T16:00:00.000Z","stockId":2248,"sp":10.67},{"date":"2025-08-24T16:00:00.000Z","stockId":2248,"sp":10.52},{"date":"2025-08-21T16:00:00.000Z","stockId":2248,"sp":10.57},{"date":"2025-08-20T16:00:00.000Z","stockId":2248,"sp":10.53},{"date":"2025-08-19T16:00:00.000Z","stockId":2248,"sp":10.68},{"date":"2025-08-18T16:00:00.000Z","stockId":2248,"sp":10.69},{"date":"2025-08-17T16:00:00.000Z","stockId":2248,"sp":10.6},{"date":"2025-08-14T16:00:00.000Z","stockId":2248,"sp":10.41},{"date":"2025-08-13T16:00:00.000Z","stockId":2248,"sp":10.25},{"date":"2025-08-12T16:00:00.000Z","stockId":2248,"sp":10.68},{"date":"2025-08-11T16:00:00.000Z","stockId":2248,"sp":10.74},{"date":"2025-08-10T16:00:00.000Z","stockId":2248,"sp":11.24},{"date":"2025-08-07T16:00:00.000Z","stockId":2248,"sp":11.61},{"date":"2025-08-06T16:00:00.000Z","stockId":2248,"sp":11.19},{"date":"2025-08-05T16:00:00.000Z","stockId":2248,"sp":10.99},{"date":"2025-08-04T16:00:00.000Z","stockId":2248,"sp":9.99},{"date":"2025-08-03T16:00:00.000Z","stockId":2248,"sp":10.11},{"date":"2025-07-31T16:00:00.000Z","stockId":2248,"sp":9.19},{"date":"2025-07-30T16:00:00.000Z","stockId":2248,"sp":9.22},{"date":"2025-07-29T16:00:00.000Z","stockId":2248,"sp":9.26},{"date":"2025-07-28T16:00:00.000Z","stockId":2248,"sp":9.37},{"date":"2025-07-27T16:00:00.000Z","stockId":2248,"sp":9.4},{"date":"2025-07-24T16:00:00.000Z","stockId":2248,"sp":9.47},{"date":"2025-07-23T16:00:00.000Z","stockId":2248,"sp":9.4},{"date":"2025-07-22T16:00:00.000Z","stockId":2248,"sp":9.11},{"date":"2025-07-21T16:00:00.000Z","stockId":2248,"sp":9.26},{"date":"2025-07-20T16:00:00.000Z","stockId":2248,"sp":9.35},{"date":"2025-07-17T16:00:00.000Z","stockId":2248,"sp":9.21},{"date":"2025-07-16T16:00:00.000Z","stockId":2248,"sp":9.12},{"date":"2025-07-15T16:00:00.000Z","stockId":2248,"sp":9.1},{"date":"2025-07-14T16:00:00.000Z","stockId":2248,"sp":9.09},{"date":"2025-07-13T16:00:00.000Z","stockId":2248,"sp":8.99},{"date":"2025-07-10T16:00:00.000Z","stockId":2248,"sp":8.87},{"date":"2025-07-09T16:00:00.000Z","stockId":2248,"sp":8.89},{"date":"2025-07-08T16:00:00.000Z","stockId":2248,"sp":8.94},{"date":"2025-07-07T16:00:00.000Z","stockId":2248,"sp":8.91},{"date":"2025-07-06T16:00:00.000Z","stockId":2248,"sp":8.73},{"date":"2025-07-03T16:00:00.000Z","stockId":2248,"sp":8.66},{"date":"2025-07-02T16:00:00.000Z","stockId":2248,"sp":8.78},{"date":"2025-07-01T16:00:00.000Z","stockId":2248,"sp":8.83},{"date":"2025-06-30T16:00:00.000Z","stockId":2248,"sp":8.83},{"date":"2025-06-29T16:00:00.000Z","stockId":2248,"sp":8.75},{"date":"2025-06-26T16:00:00.000Z","stockId":2248,"sp":8.61},{"date":"2025-06-25T16:00:00.000Z","stockId":2248,"sp":8.56},{"date":"2025-06-24T16:00:00.000Z","stockId":2248,"sp":8.58},{"date":"2025-06-23T16:00:00.000Z","stockId":2248,"sp":8.52},{"date":"2025-06-22T16:00:00.000Z","stockId":2248,"sp":8.27},{"date":"2025-06-19T16:00:00.000Z","stockId":2248,"sp":8.07},{"date":"2025-06-18T16:00:00.000Z","stockId":2248,"sp":8.16},{"date":"2025-06-17T16:00:00.000Z","stockId":2248,"sp":8.36},{"date":"2025-06-16T16:00:00.000Z","stockId":2248,"sp":8.41},{"date":"2025-06-15T16:00:00.000Z","stockId":2248,"sp":8.45},{"date":"2025-06-12T16:00:00.000Z","stockId":2248,"sp":8.42},{"date":"2025-06-11T16:00:00.000Z","stockId":2248,"sp":8.71},{"date":"2025-06-10T16:00:00.000Z","stockId":2248,"sp":8.81},{"date":"2025-06-09T16:00:00.000Z","stockId":2248,"sp":8.81},{"date":"2025-06-08T16:00:00.000Z","stockId":2248,"sp":8.95},{"date":"2025-06-05T16:00:00.000Z","stockId":2248,"sp":8.82},{"date":"2025-06-04T16:00:00.000Z","stockId":2248,"sp":8.93},{"date":"2025-06-03T16:00:00.000Z","stockId":2248,"sp":8.77},{"date":"2025-06-02T16:00:00.000Z","stockId":2248,"sp":8.7},{"date":"2025-05-29T16:00:00.000Z","stockId":2248,"sp":8.8},{"date":"2025-05-28T16:00:00.000Z","stockId":2248,"sp":9.08},{"date":"2025-05-27T16:00:00.000Z","stockId":2248,"sp":8.93},{"date":"2025-05-26T16:00:00.000Z","stockId":2248,"sp":9.02},{"date":"2025-05-25T16:00:00.000Z","stockId":2248,"sp":9.16},{"date":"2025-05-22T16:00:00.000Z","stockId":2248,"sp":8.87},{"date":"2025-05-21T16:00:00.000Z","stockId":2248,"sp":8.96},{"date":"2025-05-20T16:00:00.000Z","stockId":2248,"sp":9.39},{"date":"2025-05-19T16:00:00.000Z","stockId":2248,"sp":9.17},{"date":"2025-05-18T16:00:00.000Z","stockId":2248,"sp":8.9},{"date":"2025-05-15T16:00:00.000Z","stockId":2248,"sp":8.97},{"date":"2025-05-14T16:00:00.000Z","stockId":2248,"sp":8.75},{"date":"2025-05-13T16:00:00.000Z","stockId":2248,"sp":8.58},{"date":"2025-05-12T16:00:00.000Z","stockId":2248,"sp":8.55},{"date":"2025-05-11T16:00:00.000Z","stockId":2248,"sp":8.59},{"date":"2025-05-08T16:00:00.000Z","stockId":2248,"sp":8.41},{"date":"2025-05-07T16:00:00.000Z","stockId":2248,"sp":8.61},{"date":"2025-05-06T16:00:00.000Z","stockId":2248,"sp":8.4},{"date":"2025-05-05T16:00:00.000Z","stockId":2248,"sp":8.28},{"date":"2025-04-29T16:00:00.000Z","stockId":2248,"sp":8.07},{"date":"2025-04-28T16:00:00.000Z","stockId":2248,"sp":7.88},{"date":"2025-04-27T16:00:00.000Z","stockId":2248,"sp":7.82},{"date":"2025-04-24T16:00:00.000Z","stockId":2248,"sp":7.81},{"date":"2025-04-23T16:00:00.000Z","stockId":2248,"sp":7.52},{"date":"2025-04-22T16:00:00.000Z","stockId":2248,"sp":7.71},{"date":"2025-04-21T16:00:00.000Z","stockId":2248,"sp":7.51},{"date":"2025-04-20T16:00:00.000Z","stockId":2248,"sp":7.5},{"date":"2025-04-17T16:00:00.000Z","stockId":2248,"sp":7.37},{"date":"2025-04-16T16:00:00.000Z","stockId":2248,"sp":7.37},{"date":"2025-04-15T16:00:00.000Z","stockId":2248,"sp":7.36},{"date":"2025-04-14T16:00:00.000Z","stockId":2248,"sp":7.64},{"date":"2025-04-13T16:00:00.000Z","stockId":2248,"sp":7.59},{"date":"2025-04-10T16:00:00.000Z","stockId":2248,"sp":7.41},{"date":"2025-04-09T16:00:00.000Z","stockId":2248,"sp":7.26},{"date":"2025-04-08T16:00:00.000Z","stockId":2248,"sp":7.14},{"date":"2025-04-07T16:00:00.000Z","stockId":2248,"sp":6.93},{"date":"2025-04-06T16:00:00.000Z","stockId":2248,"sp":7.57},{"date":"2025-04-02T16:00:00.000Z","stockId":2248,"sp":8.41},{"date":"2025-04-01T16:00:00.000Z","stockId":2248,"sp":8.79},{"date":"2025-03-31T16:00:00.000Z","stockId":2248,"sp":8.56},{"date":"2025-03-30T16:00:00.000Z","stockId":2248,"sp":8.69},{"date":"2025-03-27T16:00:00.000Z","stockId":2248,"sp":9.01},{"date":"2025-03-26T16:00:00.000Z","stockId":2248,"sp":9.39},{"date":"2025-03-25T16:00:00.000Z","stockId":2248,"sp":9.53},{"date":"2025-03-24T16:00:00.000Z","stockId":2248,"sp":8.66},{"date":"2025-03-23T16:00:00.000Z","stockId":2248,"sp":8.66},{"date":"2025-03-20T16:00:00.000Z","stockId":2248,"sp":9.4},{"date":"2025-03-19T16:00:00.000Z","stockId":2248,"sp":9.5},{"date":"2025-03-18T16:00:00.000Z","stockId":2248,"sp":9.42},{"date":"2025-03-17T16:00:00.000Z","stockId":2248,"sp":9.29},{"date":"2025-03-16T16:00:00.000Z","stockId":2248,"sp":8.96},{"date":"2025-03-13T16:00:00.000Z","stockId":2248,"sp":9},{"date":"2025-03-12T16:00:00.000Z","stockId":2248,"sp":8.92},{"date":"2025-03-11T16:00:00.000Z","stockId":2248,"sp":9.1},{"date":"2025-03-10T16:00:00.000Z","stockId":2248,"sp":9.18},{"date":"2025-03-09T16:00:00.000Z","stockId":2248,"sp":9.28},{"date":"2025-03-06T16:00:00.000Z","stockId":2248,"sp":9.19},{"date":"2025-03-05T16:00:00.000Z","stockId":2248,"sp":8.97},{"date":"2025-03-04T16:00:00.000Z","stockId":2248,"sp":8.95},{"date":"2025-03-03T16:00:00.000Z","stockId":2248,"sp":8.69},{"date":"2025-03-02T16:00:00.000Z","stockId":2248,"sp":8.5},{"date":"2025-02-27T16:00:00.000Z","stockId":2248,"sp":8.53},{"date":"2025-02-26T16:00:00.000Z","stockId":2248,"sp":8.94},{"date":"2025-02-25T16:00:00.000Z","stockId":2248,"sp":9.16},{"date":"2025-02-24T16:00:00.000Z","stockId":2248,"sp":9.02},{"date":"2025-02-23T16:00:00.000Z","stockId":2248,"sp":8.85},{"date":"2025-02-20T16:00:00.000Z","stockId":2248,"sp":8.94},{"date":"2025-02-19T16:00:00.000Z","stockId":2248,"sp":8.86},{"date":"2025-02-18T16:00:00.000Z","stockId":2248,"sp":8.91},{"date":"2025-02-17T16:00:00.000Z","stockId":2248,"sp":8.58},{"date":"2025-02-16T16:00:00.000Z","stockId":2248,"sp":8.5},{"date":"2025-02-13T16:00:00.000Z","stockId":2248,"sp":8.31},{"date":"2025-02-12T16:00:00.000Z","stockId":2248,"sp":8.56},{"date":"2025-02-11T16:00:00.000Z","stockId":2248,"sp":8.76},{"date":"2025-02-10T16:00:00.000Z","stockId":2248,"sp":8.8},{"date":"2025-02-09T16:00:00.000Z","stockId":2248,"sp":8.49},{"date":"2025-02-06T16:00:00.000Z","stockId":2248,"sp":8.4},{"date":"2025-02-05T16:00:00.000Z","stockId":2248,"sp":8.38},{"date":"2025-02-04T16:00:00.000Z","stockId":2248,"sp":8.14},{"date":"2025-01-26T16:00:00.000Z","stockId":2248,"sp":7.97},{"date":"2025-01-23T16:00:00.000Z","stockId":2248,"sp":8.12},{"date":"2025-01-22T16:00:00.000Z","stockId":2248,"sp":8.02},{"date":"2025-01-21T16:00:00.000Z","stockId":2248,"sp":8},{"date":"2025-01-20T16:00:00.000Z","stockId":2248,"sp":8.04},{"date":"2025-01-19T16:00:00.000Z","stockId":2248,"sp":8.08},{"date":"2025-01-16T16:00:00.000Z","stockId":2248,"sp":8},{"date":"2025-01-15T16:00:00.000Z","stockId":2248,"sp":8},{"date":"2025-01-14T16:00:00.000Z","stockId":2248,"sp":7.97},{"date":"2025-01-13T16:00:00.000Z","stockId":2248,"sp":8.1},{"date":"2025-01-12T16:00:00.000Z","stockId":2248,"sp":7.51},{"date":"2025-01-09T16:00:00.000Z","stockId":2248,"sp":7.42},{"date":"2025-01-08T16:00:00.000Z","stockId":2248,"sp":7.72},{"date":"2025-01-07T16:00:00.000Z","stockId":2248,"sp":7.67},{"date":"2025-01-06T16:00:00.000Z","stockId":2248,"sp":7.6},{"date":"2025-01-05T16:00:00.000Z","stockId":2248,"sp":7.31},{"date":"2025-01-02T16:00:00.000Z","stockId":2248,"sp":7.34},{"date":"2025-01-01T16:00:00.000Z","stockId":2248,"sp":7.76},{"date":"2024-12-30T16:00:00.000Z","stockId":2248,"sp":7.79},{"date":"2024-12-29T16:00:00.000Z","stockId":2248,"sp":8},{"date":"2024-12-26T16:00:00.000Z","stockId":2248,"sp":8.15},{"date":"2024-12-25T16:00:00.000Z","stockId":2248,"sp":8.05},{"date":"2024-12-24T16:00:00.000Z","stockId":2248,"sp":7.97},{"date":"2024-12-23T16:00:00.000Z","stockId":2248,"sp":8.36},{"date":"2024-12-22T16:00:00.000Z","stockId":2248,"sp":8.3},{"date":"2024-12-19T16:00:00.000Z","stockId":2248,"sp":9.08},{"date":"2024-12-18T16:00:00.000Z","stockId":2248,"sp":8.88},{"date":"2024-12-17T16:00:00.000Z","stockId":2248,"sp":8.83},{"date":"2024-12-16T16:00:00.000Z","stockId":2248,"sp":8.79},{"date":"2024-12-15T16:00:00.000Z","stockId":2248,"sp":9.28},{"date":"2024-12-12T16:00:00.000Z","stockId":2248,"sp":9.41},{"date":"2024-12-11T16:00:00.000Z","stockId":2248,"sp":9.65},{"date":"2024-12-10T16:00:00.000Z","stockId":2248,"sp":9.66},{"date":"2024-12-09T16:00:00.000Z","stockId":2248,"sp":9.59},{"date":"2024-12-08T16:00:00.000Z","stockId":2248,"sp":9.51},{"date":"2024-12-05T16:00:00.000Z","stockId":2248,"sp":9.69},{"date":"2024-12-04T16:00:00.000Z","stockId":2248,"sp":9.8},{"date":"2024-12-03T16:00:00.000Z","stockId":2248,"sp":9.65},{"date":"2024-12-02T16:00:00.000Z","stockId":2248,"sp":9.39},{"date":"2024-12-01T16:00:00.000Z","stockId":2248,"sp":9.29},{"date":"2024-11-28T16:00:00.000Z","stockId":2248,"sp":9.14},{"date":"2024-11-27T16:00:00.000Z","stockId":2248,"sp":8.95},{"date":"2024-11-26T16:00:00.000Z","stockId":2248,"sp":8.89},{"date":"2024-11-25T16:00:00.000Z","stockId":2248,"sp":8.74},{"date":"2024-11-24T16:00:00.000Z","stockId":2248,"sp":8.91},{"date":"2024-11-21T16:00:00.000Z","stockId":2248,"sp":8.68},{"date":"2024-11-20T16:00:00.000Z","stockId":2248,"sp":9.07},{"date":"2024-11-19T16:00:00.000Z","stockId":2248,"sp":9.05},{"date":"2024-11-18T16:00:00.000Z","stockId":2248,"sp":8.73},{"date":"2024-11-17T16:00:00.000Z","stockId":2248,"sp":8.31},{"date":"2024-11-14T16:00:00.000Z","stockId":2248,"sp":8.85},{"date":"2024-11-13T16:00:00.000Z","stockId":2248,"sp":9.76},{"date":"2024-11-12T16:00:00.000Z","stockId":2248,"sp":9.69},{"date":"2024-11-11T16:00:00.000Z","stockId":2248,"sp":9.65},{"date":"2024-11-10T16:00:00.000Z","stockId":2248,"sp":9.91},{"date":"2024-11-07T16:00:00.000Z","stockId":2248,"sp":10.34},{"date":"2024-11-06T16:00:00.000Z","stockId":2248,"sp":9.4},{"date":"2024-11-05T16:00:00.000Z","stockId":2248,"sp":9.35},{"date":"2024-11-04T16:00:00.000Z","stockId":2248,"sp":9.62},{"date":"2024-11-03T16:00:00.000Z","stockId":2248,"sp":9.56},{"date":"2024-10-31T16:00:00.000Z","stockId":2248,"sp":10.31},{"date":"2024-10-30T16:00:00.000Z","stockId":2248,"sp":11.45},{"date":"2024-10-29T16:00:00.000Z","stockId":2248,"sp":10.41},{"date":"2024-10-28T16:00:00.000Z","stockId":2248,"sp":10.89},{"date":"2024-10-27T16:00:00.000Z","stockId":2248,"sp":10.64},{"date":"2024-10-24T16:00:00.000Z","stockId":2248,"sp":9.67},{"date":"2024-10-23T16:00:00.000Z","stockId":2248,"sp":8.79},{"date":"2024-10-22T16:00:00.000Z","stockId":2248,"sp":7.99},{"date":"2024-10-21T16:00:00.000Z","stockId":2248,"sp":7.26},{"date":"2024-10-20T16:00:00.000Z","stockId":2248,"sp":7.05},{"date":"2024-10-17T16:00:00.000Z","stockId":2248,"sp":7.03},{"date":"2024-10-16T16:00:00.000Z","stockId":2248,"sp":6.94},{"date":"2024-10-15T16:00:00.000Z","stockId":2248,"sp":6.8},{"date":"2024-10-14T16:00:00.000Z","stockId":2248,"sp":6.81},{"date":"2024-10-13T16:00:00.000Z","stockId":2248,"sp":7.04},{"date":"2024-10-10T16:00:00.000Z","stockId":2248,"sp":6.95},{"date":"2024-10-09T16:00:00.000Z","stockId":2248,"sp":7.33},{"date":"2024-10-08T16:00:00.000Z","stockId":2248,"sp":7.62},{"date":"2024-10-07T16:00:00.000Z","stockId":2248,"sp":7.49},{"date":"2024-09-29T16:00:00.000Z","stockId":2248,"sp":7.08},{"date":"2024-09-26T16:00:00.000Z","stockId":2248,"sp":6.52},{"date":"2024-09-25T16:00:00.000Z","stockId":2248,"sp":6.25},{"date":"2024-09-24T16:00:00.000Z","stockId":2248,"sp":6.08},{"date":"2024-09-23T16:00:00.000Z","stockId":2248,"sp":6.08},{"date":"2024-09-22T16:00:00.000Z","stockId":2248,"sp":5.93},{"date":"2024-09-19T16:00:00.000Z","stockId":2248,"sp":5.99},{"date":"2024-09-18T16:00:00.000Z","stockId":2248,"sp":5.88},{"date":"2024-09-17T16:00:00.000Z","stockId":2248,"sp":5.76},{"date":"2024-09-12T16:00:00.000Z","stockId":2248,"sp":5.78},{"date":"2024-09-11T16:00:00.000Z","stockId":2248,"sp":5.86},{"date":"2024-09-10T16:00:00.000Z","stockId":2248,"sp":5.89},{"date":"2024-09-09T16:00:00.000Z","stockId":2248,"sp":5.96},{"date":"2024-09-08T16:00:00.000Z","stockId":2248,"sp":5.91},{"date":"2024-09-05T16:00:00.000Z","stockId":2248,"sp":5.86},{"date":"2024-09-04T16:00:00.000Z","stockId":2248,"sp":6.03},{"date":"2024-09-03T16:00:00.000Z","stockId":2248,"sp":5.99},{"date":"2024-09-02T16:00:00.000Z","stockId":2248,"sp":6.05},{"date":"2024-09-01T16:00:00.000Z","stockId":2248,"sp":5.99},{"date":"2024-08-29T16:00:00.000Z","stockId":2248,"sp":6.09},{"date":"2024-08-28T16:00:00.000Z","stockId":2248,"sp":5.96},{"date":"2024-08-27T16:00:00.000Z","stockId":2248,"sp":5.85},{"date":"2024-08-26T16:00:00.000Z","stockId":2248,"sp":6.04},{"date":"2024-08-25T16:00:00.000Z","stockId":2248,"sp":6.22},{"date":"2024-08-22T16:00:00.000Z","stockId":2248,"sp":6.11},{"date":"2024-08-21T16:00:00.000Z","stockId":2248,"sp":6.27},{"date":"2024-08-20T16:00:00.000Z","stockId":2248,"sp":6.55},{"date":"2024-08-19T16:00:00.000Z","stockId":2248,"sp":6.42},{"date":"2024-08-18T16:00:00.000Z","stockId":2248,"sp":6.37},{"date":"2024-08-15T16:00:00.000Z","stockId":2248,"sp":6.78},{"date":"2024-08-14T16:00:00.000Z","stockId":2248,"sp":6.74},{"date":"2024-08-13T16:00:00.000Z","stockId":2248,"sp":6.74},{"date":"2024-08-12T16:00:00.000Z","stockId":2248,"sp":6.66},{"date":"2024-08-11T16:00:00.000Z","stockId":2248,"sp":6.91},{"date":"2024-08-08T16:00:00.000Z","stockId":2248,"sp":6.82},{"date":"2024-08-07T16:00:00.000Z","stockId":2248,"sp":6.9},{"date":"2024-08-06T16:00:00.000Z","stockId":2248,"sp":6.27},{"date":"2024-08-05T16:00:00.000Z","stockId":2248,"sp":6.17},{"date":"2024-08-04T16:00:00.000Z","stockId":2248,"sp":5.93},{"date":"2024-08-01T16:00:00.000Z","stockId":2248,"sp":6.22},{"date":"2024-07-31T16:00:00.000Z","stockId":2248,"sp":6.68},{"date":"2024-07-30T16:00:00.000Z","stockId":2248,"sp":6.74},{"date":"2024-07-29T16:00:00.000Z","stockId":2248,"sp":6.41},{"date":"2024-07-28T16:00:00.000Z","stockId":2248,"sp":6.57},{"date":"2024-07-25T16:00:00.000Z","stockId":2248,"sp":6.5},{"date":"2024-07-24T16:00:00.000Z","stockId":2248,"sp":6.14},{"date":"2024-07-23T16:00:00.000Z","stockId":2248,"sp":6.22},{"date":"2024-07-22T16:00:00.000Z","stockId":2248,"sp":6.1},{"date":"2024-07-21T16:00:00.000Z","stockId":2248,"sp":6.28},{"date":"2024-07-18T16:00:00.000Z","stockId":2248,"sp":6.32},{"date":"2024-07-17T16:00:00.000Z","stockId":2248,"sp":6.49},{"date":"2024-07-16T16:00:00.000Z","stockId":2248,"sp":5.9},{"date":"2024-07-15T16:00:00.000Z","stockId":2248,"sp":5.66},{"date":"2024-07-14T16:00:00.000Z","stockId":2248,"sp":5.46},{"date":"2024-07-11T16:00:00.000Z","stockId":2248,"sp":5.68},{"date":"2024-07-10T16:00:00.000Z","stockId":2248,"sp":5.71},{"date":"2024-07-09T16:00:00.000Z","stockId":2248,"sp":5.43},{"date":"2024-07-08T16:00:00.000Z","stockId":2248,"sp":5.53},{"date":"2024-07-07T16:00:00.000Z","stockId":2248,"sp":5.44},{"date":"2024-07-04T16:00:00.000Z","stockId":2248,"sp":5.67},{"date":"2024-07-03T16:00:00.000Z","stockId":2248,"sp":5.55},{"date":"2024-07-02T16:00:00.000Z","stockId":2248,"sp":5.8},{"date":"2024-07-01T16:00:00.000Z","stockId":2248,"sp":6.01},{"date":"2024-06-30T16:00:00.000Z","stockId":2248,"sp":5.9},{"date":"2024-06-27T16:00:00.000Z","stockId":2248,"sp":5.99},{"date":"2024-06-26T16:00:00.000Z","stockId":2248,"sp":5.8},{"sp":6.09,"stockId":2248,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.54,"stockId":2248,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.04,"stockId":2248,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.26,"stockId":2248,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.3,"stockId":2248,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.48,"stockId":2248,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.57,"stockId":2248,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.38,"stockId":2248,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.43,"stockId":2248,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.44,"stockId":2248,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.48,"stockId":2248,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.31,"stockId":2248,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.27,"stockId":2248,"date":"2024-06-06T16:00:00.000Z"},{"sp":5.11,"stockId":2248,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.49,"stockId":2248,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.64,"stockId":2248,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.82,"stockId":2248,"date":"2024-06-02T16:00:00.000Z"},{"sp":6.1,"stockId":2248,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.98,"stockId":2248,"date":"2024-05-29T16:00:00.000Z"},{"sp":6,"stockId":2248,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.99,"stockId":2248,"date":"2024-05-27T16:00:00.000Z"},{"sp":6.11,"stockId":2248,"date":"2024-05-26T16:00:00.000Z"},{"sp":6.06,"stockId":2248,"date":"2024-05-23T16:00:00.000Z"},{"sp":6.11,"stockId":2248,"date":"2024-05-22T16:00:00.000Z"},{"sp":6.28,"stockId":2248,"date":"2024-05-21T16:00:00.000Z"},{"sp":6.21,"stockId":2248,"date":"2024-05-20T16:00:00.000Z"},{"sp":6.39,"stockId":2248,"date":"2024-05-19T16:00:00.000Z"},{"sp":6.36,"stockId":2248,"date":"2024-05-16T16:00:00.000Z"},{"sp":6.28,"stockId":2248,"date":"2024-05-15T16:00:00.000Z"},{"sp":6.26,"stockId":2248,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.3,"stockId":2248,"date":"2024-05-13T16:00:00.000Z"},{"sp":6.22,"stockId":2248,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2248,"sp":6.49},{"date":"2024-05-08T16:00:00.000Z","stockId":2248,"sp":6.59},{"date":"2024-05-07T16:00:00.000Z","stockId":2248,"sp":6.51},{"date":"2024-05-06T16:00:00.000Z","stockId":2248,"sp":6.63},{"date":"2024-05-05T16:00:00.000Z","stockId":2248,"sp":6.63},{"date":"2024-04-29T16:00:00.000Z","stockId":2248,"sp":6.51},{"date":"2024-04-28T16:00:00.000Z","stockId":2248,"sp":6.57},{"date":"2024-04-25T16:00:00.000Z","stockId":2248,"sp":6.35},{"date":"2024-04-24T16:00:00.000Z","stockId":2248,"sp":6.21},{"date":"2024-04-23T16:00:00.000Z","stockId":2248,"sp":6.08},{"date":"2024-04-22T16:00:00.000Z","stockId":2248,"sp":5.9},{"date":"2024-04-21T16:00:00.000Z","stockId":2248,"sp":5.84},{"date":"2024-04-18T16:00:00.000Z","stockId":2248,"sp":6.03},{"date":"2024-04-17T16:00:00.000Z","stockId":2248,"sp":6.06},{"date":"2024-04-16T16:00:00.000Z","stockId":2248,"sp":6.28},{"date":"2024-04-15T16:00:00.000Z","stockId":2248,"sp":6.06},{"date":"2024-04-14T16:00:00.000Z","stockId":2248,"sp":6.73},{"date":"2024-04-11T16:00:00.000Z","stockId":2248,"sp":7.48},{"date":"2024-04-10T16:00:00.000Z","stockId":2248,"sp":7.9},{"date":"2024-04-09T16:00:00.000Z","stockId":2248,"sp":7.6},{"date":"2024-04-08T16:00:00.000Z","stockId":2248,"sp":6.91},{"date":"2024-04-07T16:00:00.000Z","stockId":2248,"sp":6.82},{"date":"2024-04-02T16:00:00.000Z","stockId":2248,"sp":7.02},{"date":"2024-04-01T16:00:00.000Z","stockId":2248,"sp":7.11},{"date":"2024-03-31T16:00:00.000Z","stockId":2248,"sp":7.24},{"date":"2024-03-28T16:00:00.000Z","stockId":2248,"sp":7.17},{"date":"2024-03-27T16:00:00.000Z","stockId":2248,"sp":7.11},{"date":"2024-03-26T16:00:00.000Z","stockId":2248,"sp":6.87},{"date":"2024-03-25T16:00:00.000Z","stockId":2248,"sp":7.39},{"date":"2024-03-24T16:00:00.000Z","stockId":2248,"sp":7.26},{"date":"2024-03-21T16:00:00.000Z","stockId":2248,"sp":7.5},{"date":"2024-03-20T16:00:00.000Z","stockId":2248,"sp":7.74},{"date":"2024-03-19T16:00:00.000Z","stockId":2248,"sp":7.71},{"date":"2024-03-18T16:00:00.000Z","stockId":2248,"sp":7.71},{"date":"2024-03-17T16:00:00.000Z","stockId":2248,"sp":7.82},{"date":"2024-03-14T16:00:00.000Z","stockId":2248,"sp":7.69},{"date":"2024-03-13T16:00:00.000Z","stockId":2248,"sp":7.47},{"date":"2024-03-12T16:00:00.000Z","stockId":2248,"sp":7.55},{"date":"2024-03-11T16:00:00.000Z","stockId":2248,"sp":7.6},{"date":"2024-03-10T16:00:00.000Z","stockId":2248,"sp":7.67},{"date":"2024-03-07T16:00:00.000Z","stockId":2248,"sp":7.83},{"date":"2024-03-06T16:00:00.000Z","stockId":2248,"sp":7.96},{"date":"2024-03-05T16:00:00.000Z","stockId":2248,"sp":7.93},{"date":"2024-03-04T16:00:00.000Z","stockId":2248,"sp":7.68},{"date":"2024-03-03T16:00:00.000Z","stockId":2248,"sp":7.89},{"date":"2024-02-29T16:00:00.000Z","stockId":2248,"sp":8.06},{"date":"2024-02-28T16:00:00.000Z","stockId":2248,"sp":7.5},{"date":"2024-02-27T16:00:00.000Z","stockId":2248,"sp":6.82},{"date":"2024-02-26T16:00:00.000Z","stockId":2248,"sp":7.57},{"date":"2024-02-25T16:00:00.000Z","stockId":2248,"sp":6.88},{"date":"2024-02-22T16:00:00.000Z","stockId":2248,"sp":6.25},{"date":"2024-02-21T16:00:00.000Z","stockId":2248,"sp":5.95},{"date":"2024-02-20T16:00:00.000Z","stockId":2248,"sp":5.72},{"date":"2024-02-19T16:00:00.000Z","stockId":2248,"sp":5.65},{"date":"2024-02-18T16:00:00.000Z","stockId":2248,"sp":5.52},{"date":"2024-02-07T16:00:00.000Z","stockId":2248,"sp":5.33},{"date":"2024-02-06T16:00:00.000Z","stockId":2248,"sp":4.89},{"date":"2024-02-05T16:00:00.000Z","stockId":2248,"sp":5.07},{"date":"2024-02-04T16:00:00.000Z","stockId":2248,"sp":5.11},{"date":"2024-02-01T16:00:00.000Z","stockId":2248,"sp":5.68},{"date":"2024-01-31T16:00:00.000Z","stockId":2248,"sp":5.99},{"date":"2024-01-30T16:00:00.000Z","stockId":2248,"sp":6.02},{"date":"2024-01-29T16:00:00.000Z","stockId":2248,"sp":6.63},{"date":"2024-01-28T16:00:00.000Z","stockId":2248,"sp":6.88},{"date":"2024-01-25T16:00:00.000Z","stockId":2248,"sp":7.12},{"date":"2024-01-24T16:00:00.000Z","stockId":2248,"sp":7.15},{"date":"2024-01-23T16:00:00.000Z","stockId":2248,"sp":7},{"date":"2024-01-22T16:00:00.000Z","stockId":2248,"sp":6.93},{"date":"2024-01-21T16:00:00.000Z","stockId":2248,"sp":7.01},{"date":"2024-01-18T16:00:00.000Z","stockId":2248,"sp":7.52},{"date":"2024-01-17T16:00:00.000Z","stockId":2248,"sp":7.5},{"date":"2024-01-16T16:00:00.000Z","stockId":2248,"sp":7.37},{"date":"2024-01-15T16:00:00.000Z","stockId":2248,"sp":7.57},{"date":"2024-01-14T16:00:00.000Z","stockId":2248,"sp":7.64},{"date":"2024-01-11T16:00:00.000Z","stockId":2248,"sp":7.75},{"date":"2024-01-10T16:00:00.000Z","stockId":2248,"sp":7.85},{"date":"2024-01-09T16:00:00.000Z","stockId":2248,"sp":7.69},{"date":"2024-01-08T16:00:00.000Z","stockId":2248,"sp":7.87},{"date":"2024-01-07T16:00:00.000Z","stockId":2248,"sp":7.68},{"date":"2024-01-04T16:00:00.000Z","stockId":2248,"sp":7.9},{"date":"2024-01-03T16:00:00.000Z","stockId":2248,"sp":8.08},{"date":"2024-01-02T16:00:00.000Z","stockId":2248,"sp":8.09},{"date":"2024-01-01T16:00:00.000Z","stockId":2248,"sp":8.18},{"date":"2023-12-28T16:00:00.000Z","stockId":2248,"sp":8.15},{"date":"2023-12-27T16:00:00.000Z","stockId":2248,"sp":8.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2248,"sp":7.82},{"date":"2023-12-25T16:00:00.000Z","stockId":2248,"sp":7.87},{"date":"2023-12-24T16:00:00.000Z","stockId":2248,"sp":8.12},{"date":"2023-12-21T16:00:00.000Z","stockId":2248,"sp":7.95},{"date":"2023-12-20T16:00:00.000Z","stockId":2248,"sp":8.07},{"date":"2023-12-19T16:00:00.000Z","stockId":2248,"sp":8},{"date":"2023-12-18T16:00:00.000Z","stockId":2248,"sp":8.11},{"date":"2023-12-17T16:00:00.000Z","stockId":2248,"sp":8.03},{"date":"2023-12-14T16:00:00.000Z","stockId":2248,"sp":8.15},{"date":"2023-12-13T16:00:00.000Z","stockId":2248,"sp":8.16},{"date":"2023-12-12T16:00:00.000Z","stockId":2248,"sp":8.29},{"date":"2023-12-11T16:00:00.000Z","stockId":2248,"sp":8.21},{"date":"2023-12-10T16:00:00.000Z","stockId":2248,"sp":8.26},{"date":"2023-12-07T16:00:00.000Z","stockId":2248,"sp":8.21},{"date":"2023-12-06T16:00:00.000Z","stockId":2248,"sp":8.23},{"date":"2023-12-05T16:00:00.000Z","stockId":2248,"sp":8.3},{"date":"2023-12-04T16:00:00.000Z","stockId":2248,"sp":8.3},{"date":"2023-12-03T16:00:00.000Z","stockId":2248,"sp":8.55},{"date":"2023-11-30T16:00:00.000Z","stockId":2248,"sp":8.54},{"date":"2023-11-29T16:00:00.000Z","stockId":2248,"sp":8.58},{"date":"2023-11-28T16:00:00.000Z","stockId":2248,"sp":8.76},{"date":"2023-11-27T16:00:00.000Z","stockId":2248,"sp":8.79},{"date":"2023-11-26T16:00:00.000Z","stockId":2248,"sp":8.69},{"date":"2023-11-23T16:00:00.000Z","stockId":2248,"sp":8.77},{"date":"2023-11-22T16:00:00.000Z","stockId":2248,"sp":8.82},{"date":"2023-11-21T16:00:00.000Z","stockId":2248,"sp":8.7},{"date":"2023-11-20T16:00:00.000Z","stockId":2248,"sp":8.87},{"date":"2023-11-19T16:00:00.000Z","stockId":2248,"sp":9.04},{"date":"2023-11-16T16:00:00.000Z","stockId":2248,"sp":8.87},{"date":"2023-11-15T16:00:00.000Z","stockId":2248,"sp":8.7},{"date":"2023-11-14T16:00:00.000Z","stockId":2248,"sp":8.77},{"date":"2023-11-13T16:00:00.000Z","stockId":2248,"sp":8.74},{"date":"2023-11-12T16:00:00.000Z","stockId":2248,"sp":8.81},{"date":"2023-11-09T16:00:00.000Z","stockId":2248,"sp":8.6},{"date":"2023-11-08T16:00:00.000Z","stockId":2248,"sp":8.57},{"date":"2023-11-07T16:00:00.000Z","stockId":2248,"sp":8.65},{"date":"2023-11-06T16:00:00.000Z","stockId":2248,"sp":8.63},{"date":"2023-11-05T16:00:00.000Z","stockId":2248,"sp":8.63},{"date":"2023-11-02T16:00:00.000Z","stockId":2248,"sp":8.48},{"date":"2023-11-01T16:00:00.000Z","stockId":2248,"sp":8.27},{"date":"2023-10-31T16:00:00.000Z","stockId":2248,"sp":8.38},{"date":"2023-10-30T16:00:00.000Z","stockId":2248,"sp":8.4},{"date":"2023-10-29T16:00:00.000Z","stockId":2248,"sp":8.51},{"date":"2023-10-26T16:00:00.000Z","stockId":2248,"sp":8.38},{"date":"2023-10-25T16:00:00.000Z","stockId":2248,"sp":8.39},{"date":"2023-10-24T16:00:00.000Z","stockId":2248,"sp":8.42},{"date":"2023-10-23T16:00:00.000Z","stockId":2248,"sp":8.3},{"date":"2023-10-22T16:00:00.000Z","stockId":2248,"sp":8.19},{"date":"2023-10-19T16:00:00.000Z","stockId":2248,"sp":8.46},{"date":"2023-10-18T16:00:00.000Z","stockId":2248,"sp":8.65},{"date":"2023-10-17T16:00:00.000Z","stockId":2248,"sp":8.81},{"date":"2023-10-16T16:00:00.000Z","stockId":2248,"sp":9.05},{"date":"2023-10-15T16:00:00.000Z","stockId":2248,"sp":9.23},{"date":"2023-10-12T16:00:00.000Z","stockId":2248,"sp":9.21},{"date":"2023-10-11T16:00:00.000Z","stockId":2248,"sp":9.68},{"date":"2023-10-10T16:00:00.000Z","stockId":2248,"sp":9.6},{"date":"2023-10-09T16:00:00.000Z","stockId":2248,"sp":10.01},{"date":"2023-10-08T16:00:00.000Z","stockId":2248,"sp":9.69},{"date":"2023-09-27T16:00:00.000Z","stockId":2248,"sp":10.3},{"date":"2023-09-26T16:00:00.000Z","stockId":2248,"sp":10.6},{"date":"2023-09-25T16:00:00.000Z","stockId":2248,"sp":10.97},{"date":"2023-09-24T16:00:00.000Z","stockId":2248,"sp":9.97},{"date":"2023-09-21T16:00:00.000Z","stockId":2248,"sp":9.81},{"date":"2023-09-20T16:00:00.000Z","stockId":2248,"sp":10.16},{"date":"2023-09-19T16:00:00.000Z","stockId":2248,"sp":9.89},{"date":"2023-09-18T16:00:00.000Z","stockId":2248,"sp":10.26},{"date":"2023-09-17T16:00:00.000Z","stockId":2248,"sp":9.33},{"date":"2023-09-14T16:00:00.000Z","stockId":2248,"sp":9.04},{"date":"2023-09-13T16:00:00.000Z","stockId":2248,"sp":8.88},{"date":"2023-09-12T16:00:00.000Z","stockId":2248,"sp":8.42},{"date":"2023-09-11T16:00:00.000Z","stockId":2248,"sp":8.47},{"date":"2023-09-10T16:00:00.000Z","stockId":2248,"sp":8.46},{"date":"2023-09-07T16:00:00.000Z","stockId":2248,"sp":8.39},{"date":"2023-09-06T16:00:00.000Z","stockId":2248,"sp":8.29},{"date":"2023-09-05T16:00:00.000Z","stockId":2248,"sp":8.47},{"date":"2023-09-04T16:00:00.000Z","stockId":2248,"sp":8.4},{"date":"2023-09-03T16:00:00.000Z","stockId":2248,"sp":8.41},{"date":"2023-08-31T16:00:00.000Z","stockId":2248,"sp":8.23},{"date":"2023-08-30T16:00:00.000Z","stockId":2248,"sp":8.27},{"date":"2023-08-29T16:00:00.000Z","stockId":2248,"sp":8.23},{"date":"2023-08-28T16:00:00.000Z","stockId":2248,"sp":8.15},{"date":"2023-08-27T16:00:00.000Z","stockId":2248,"sp":7.76},{"date":"2023-08-24T16:00:00.000Z","stockId":2248,"sp":7.72},{"date":"2023-08-23T16:00:00.000Z","stockId":2248,"sp":7.94},{"date":"2023-08-22T16:00:00.000Z","stockId":2248,"sp":8},{"date":"2023-08-21T16:00:00.000Z","stockId":2248,"sp":8.12},{"date":"2023-08-20T16:00:00.000Z","stockId":2248,"sp":8.06},{"date":"2023-08-17T16:00:00.000Z","stockId":2248,"sp":8.12},{"date":"2023-08-16T16:00:00.000Z","stockId":2248,"sp":8.26},{"date":"2023-08-15T16:00:00.000Z","stockId":2248,"sp":8.04},{"date":"2023-08-14T16:00:00.000Z","stockId":2248,"sp":8.16},{"date":"2023-08-13T16:00:00.000Z","stockId":2248,"sp":8.29},{"date":"2023-08-10T16:00:00.000Z","stockId":2248,"sp":8.22},{"date":"2023-08-09T16:00:00.000Z","stockId":2248,"sp":8.4},{"date":"2023-08-08T16:00:00.000Z","stockId":2248,"sp":8.35},{"date":"2023-08-07T16:00:00.000Z","stockId":2248,"sp":8.41},{"date":"2023-08-06T16:00:00.000Z","stockId":2248,"sp":8.54},{"date":"2023-08-03T16:00:00.000Z","stockId":2248,"sp":8.54},{"date":"2023-08-02T16:00:00.000Z","stockId":2248,"sp":8.48},{"date":"2023-08-01T16:00:00.000Z","stockId":2248,"sp":8.55},{"date":"2023-07-31T16:00:00.000Z","stockId":2248,"sp":8.46},{"date":"2023-07-30T16:00:00.000Z","stockId":2248,"sp":8.53},{"date":"2023-07-27T16:00:00.000Z","stockId":2248,"sp":8.45},{"date":"2023-07-26T16:00:00.000Z","stockId":2248,"sp":8.4},{"date":"2023-07-25T16:00:00.000Z","stockId":2248,"sp":8.42},{"date":"2023-07-24T16:00:00.000Z","stockId":2248,"sp":8.61},{"date":"2023-07-23T16:00:00.000Z","stockId":2248,"sp":8.45},{"date":"2023-07-20T16:00:00.000Z","stockId":2248,"sp":8.45},{"date":"2023-07-19T16:00:00.000Z","stockId":2248,"sp":8.56},{"date":"2023-07-18T16:00:00.000Z","stockId":2248,"sp":8.64},{"date":"2023-07-17T16:00:00.000Z","stockId":2248,"sp":8.82},{"date":"2023-07-16T16:00:00.000Z","stockId":2248,"sp":8.78},{"date":"2023-07-13T16:00:00.000Z","stockId":2248,"sp":8.9}],"dateFlag":"day"}