window.pageData = {"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"ipoDate":"2008-06-18T16:00:00.000Z","areaCode":"cn","blackenedNum":18,"provinceCode":19,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"establishDate":"2006-06-22T16:00:00.000Z","memoNum":15,"listingStatus":"normally_listed","currency":"CNY","name":"大洋电机","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dydj","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"鲁楚平;彭惠","fsDatePrebooks":[],"latestLiftedDate":"2026-11-23T16:00:00.000Z","province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000630101,"stockCode":"630101","name":"电机","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630101,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":75.8893609434754},"pb":{"mcw":5.0454241617455775},"ps_ttm":{"mcw":5.064203931945625},"dyr":{"mcw":0.00564897468203942}},"staticDividendYieldRatio":0.005227199335604565},"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":2010000630000,"stockCode":"630000","name":"电气设备","stockType":"industry","exchange":"sw","tickerId":630000,"source":"sw"},{"_id":2010000630100,"stockCode":"630100","name":"电机","stockType":"industry","exchange":"sw","tickerId":630100,"source":"sw"},{"_id":2010000630101,"stockCode":"630101","name":"电机","stockType":"industry","exchange":"sw","tickerId":630101,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630100,"stockCode":"630100","name":"电机","stockType":"industry","exchange":"sw_2021","tickerId":630100,"source":"sw_2021"},{"_id":2020000630101,"stockCode":"630101","name":"电机","stockType":"industry","exchange":"sw_2021","tickerId":630101,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000930598,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930598","tickerId":930598,"source":"csi","name":"稀土产业","weighting":0.0203},{"_id":1000000930949,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930949","tickerId":930949,"source":"csi","name":"价值回报","weighting":0.01325},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.01115},{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.01055},{"_id":1000000399377,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399377","tickerId":399377,"source":"cni","name":"小盘价值","weighting":0.0075},{"_id":1000000399376,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399376","tickerId":399376,"source":"cni","name":"小盘成长","weighting":0.0055},{"_id":1000000931591,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931591","tickerId":931591,"source":"csi","name":"1000成长创新","weighting":0.00494},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0025},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0022},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.002},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00173},{"_id":1000000000988,"stockCode":"000988","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":988,"name":"全指工业","weighting":0.00172},{"_id":1000000399371,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399371","tickerId":399371,"source":"cni","name":"国证价值","weighting":0.0014},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0012},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0011},{"_id":1000000399370,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399370","tickerId":399370,"source":"cni","name":"国证成长","weighting":0.001},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0009},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00079},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00028},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00027}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.broad-ocean.com","companyName":"中山大洋电机股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2249,"type":"tr_dri","cagr_p_r_fs":0.09826990580371397,"cagr_p_r_fys":-0.07937503475118146,"cagr_p_r_y1":0.5305895480880549,"cagr_p_r_y3":0.2723769626368018,"cagr_p_r_y5":0.16553887171551596,"p_r_fs":4.366601871416318,"cagr_p_r_d30":0.06076238067781414,"cagr_p_r_d60":0.10151614941955223,"cagr_p_r_d90":-0.053319611206403605,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2008-06-18T16:00:00.000Z","cagr_p_r_y10":0.025103650696354673,"cagr_p_r_d14":0.02396042053184888,"cagr_p_r_d7":0.012594563189921137},"shnc":{"stockId":2249,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":189066,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":190752,"shnc_q1":-0.1097047004298576,"shnc_q2":-0.04301496041660396,"shnc_q3":0.7301768707482993,"shnc_y1":0.5035428280595163,"shnc_d60":-0.06963034406739627,"shnc_d90":-0.09145690972522562,"shnc_d30":-0.008838701560140915,"shnc_y2":0.6497905759162304},"ple":{"stockId":2249,"type":"ple","ps":64000000,"ps_mc":629760000,"ps_shbt10sh_r":0.06701988612755219,"ps_sc_r":0.026,"pc":1,"last_data_date":"2026-05-14T16:00:00.000Z"},"mtasl":{"stockId":2249,"type":"mtasl","last_data_date":"2026-05-20T16:00:00.000Z","spc":0.0207,"mtaslb":1194502824,"mtaslb_mc_r":0.06513078625989072,"mtaslb_fbc":-7014782,"mtaslb_fb":1186585394,"mtaslb_smc":41000,"mtaslb_sb":7917430,"fb_mc_rc_d1":-0.00038248404099355127,"fb_mc_rc_d5":0.0008559164062985477,"fb_mc_rc_d20":0.004876098552703429,"fb_mc_rc_d60":-0.006137477673523667,"fb_mc_rc_d120":-0.011492036426998427,"sb_mc_rc_d1":0.00002036923140903221,"sb_mc_rc_d5":-0.00008421270574984825,"sb_mc_rc_d20":0.00007765958496154681,"sb_mc_rc_d60":0.00014789242850056795,"sb_mc_rc_d120":0.00001283049308631633,"npa_o_f_d1":-7014782,"npa_o_f_d120":-184708066,"npa_o_f_d20":91033238,"npa_o_f_d5":16703905,"npa_o_f_d60":-110456413,"fb_mc_rc_d240":0.020163874376723987,"npa_o_f_d240":471542735},"mm_ha":{"stockId":2249,"type":"mm_ha","mm_sh":39277793,"mm_sha":359784584,"mm_sh_cap_r":0.021095141735165822,"spc":-0.0097,"mm_shc_v_r":-0.014106233699067883,"mm_sh_nba_d1":-38358850.98539769,"mm_sh_nba_d5":-38358850.98539769,"mm_sh_nba_d20":-38358850.98539769,"mm_sh_nba_d60":-38358850.98539769,"mm_sh_nba_d120":34143434.2871157,"mm_sh_nba_d240":192735315.57904857,"mm_sh_cap_rc_d1":-0.0018007184159674339,"mm_sh_cap_rc_d5":-0.0018007184159674339,"mm_sh_cap_rc_d20":-0.0018007184159674339,"mm_sh_cap_rc_d60":-0.0018007184159674339,"mm_sh_cap_rc_d120":0.004245560523671074,"mm_sh_nbv_d1":-3294872,"mm_sh_nbv_d5":-3294872,"mm_sh_nbv_d20":-3294872,"mm_sh_nbv_d60":-3294872,"mm_sh_nbv_d120":7768332,"mm_sh_nbv_d240":32885704,"mm_sh_nbp_d1":2109190.208903895,"mm_sh_nbp_d5":20648645.25683598,"mm_sh_nbp_d20":20648645.25683598,"mm_sh_nbp_d60":20648645.25683598,"mm_sh_nbp_d120":27166720.545228682,"mm_sh_nbp_d240":112195984.35192354,"mm_sh_nbpr_d1":0.054985750477948736,"mm_sh_nbpr_d5":0.19561373688017958,"mm_sh_nbpr_d20":0.19561373688017958,"mm_sh_nbpr_d60":0.19561373688017958,"mm_sh_nbpr_d120":0.2008387704304272,"mm_sh_nbpr_d240":0.4051824181426484,"mm_sh_cap_rc_d240":0.017972744560290667,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.002999447628763673,"mm_shc_v_r_d20":-0.0007053116849533942,"mm_shc_v_r_d240":0.002302022967572167,"mm_shc_v_r_d5":-0.0028212467398135766,"mm_shc_v_r_d60":-0.0002351038949844647,"mm_sh_cap_rc_q1":-0.014924793148861658,"mm_sh_cap_rc_q2":-0.0393836110391509,"mm_sh_cap_rc_q3":-0.041153206185172195,"mm_sh_cap_rc_q4":-0.035211429965081274,"mm_sh_nba_q1":-257138230.46966484,"mm_sh_nba_q2":-754565262.5826174,"mm_sh_nba_q3":-792924113.5680151,"mm_sh_nba_q4":-720421828.2955017,"mm_sh_nbv_q1":-27789002,"mm_sh_nbv_q2":-73329743,"mm_sh_nbv_q3":-76624615,"mm_sh_nbv_q4":-65561411}},"priceMetrics":{"pe_ttm":22.112686239454707,"d_pe_ttm":25.2284814158781,"pb":2.5103657973121263,"pb_wo_gw":2.744504375745466,"dyr":0.02988215181869875,"mc":24263016545.76,"mc_om":24263016545.76,"sp":9.84,"spc":-0.001,"ta":708588217,"to_r":0.03867975045474817,"cmc":18321445192,"ecmc":16435881464.88,"ecmc_psh":86932,"shn":189066},"staticDividendYieldRatio":0.029912419606160992},"shareholdersEquityChangeData":[{"_id":"69add5b4529b892579969b11","stockId":2249,"source":"cn_info","shareholderName":"公司“头部狼计划五期”员工持股计划","declarationDate":"2026-02-09T16:00:00.000Z","date":"2026-02-08T16:00:00.000Z","changeQuantity":1709200,"sharesChangeRatio":0.0007,"priceLimit":"10.70","sharesHeldAfterChange":0.0007,"quantityHeldAfterChange":1709200,"priceFloor":10.7,"priceCeiling":10.7,"averagePrice":10.7,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"6972826dc3731ef5f30835ef","stockId":2249,"source":"cn_info","shareholderName":"公司“头部狼计划二期”员工持股计划","declarationDate":"2025-12-22T16:00:00.000Z","date":"2025-12-22T16:00:00.000Z","changeQuantity":-2879000,"sharesChangeRatio":0.0012,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"695ac745a65ba14f81cdf2eb","stockId":2249,"source":"cn_info","shareholderName":"伍小云","declarationDate":"2025-12-08T16:00:00.000Z","date":"2025-12-04T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.00012,"priceLimit":"11.06","sharesHeldAfterChange":0.00039,"quantityHeldAfterChange":949530,"priceFloor":11.06,"priceCeiling":11.06,"averagePrice":11.06,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"695ac745a65ba14f81cdf2ec","stockId":2249,"source":"cn_info","shareholderName":"刘博","declarationDate":"2025-12-08T16:00:00.000Z","date":"2025-12-04T16:00:00.000Z","changeQuantity":-230000,"sharesChangeRatio":0.00009,"priceLimit":"11.05","sharesHeldAfterChange":0.00028,"quantityHeldAfterChange":692130,"priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"695ac745a65ba14f81cdf2ed","stockId":2249,"source":"cn_info","shareholderName":"刘自文","declarationDate":"2025-12-08T16:00:00.000Z","date":"2025-12-04T16:00:00.000Z","changeQuantity":-349981,"sharesChangeRatio":0.00014,"priceLimit":"11.05","sharesHeldAfterChange":0.00044,"quantityHeldAfterChange":1075749,"priceFloor":11.05,"priceCeiling":11.05,"averagePrice":11.05,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"6865f999b9bea94b61781090","stockId":2249,"source":"cn_info","shareholderName":"公司“头部狼计划四期”员工持股计划","declarationDate":"2025-01-02T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":3980800,"sharesChangeRatio":0.0016,"priceLimit":"5.73","sharesHeldAfterChange":0.0016,"quantityHeldAfterChange":3980800,"priceFloor":5.73,"priceCeiling":5.73,"averagePrice":5.73,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"6865f999b9bea94b6178108f","stockId":2249,"source":"cn_info","shareholderName":"公司“头部狼计划三期”员工持股计划","declarationDate":"2024-12-13T16:00:00.000Z","date":"2024-12-13T16:00:00.000Z","changeQuantity":-3693140,"sharesChangeRatio":0.0015,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.740802392341703,"lastUpdated":"2025-07-30T09:43:37.539Z","stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"6865f999b9bea94b6178108e","stockId":2249,"source":"cn_info","shareholderName":"熊杰明","declarationDate":"2024-10-31T16:00:00.000Z","date":"2024-03-04T16:00:00.000Z","changeQuantity":482780,"sharesChangeRatio":0.0002,"sharesHeldAfterChange":0.00831,"quantityHeldAfterChange":19934780,"candlestickAveragePrice":4.80334606993479,"lastUpdated":"2025-07-30T09:43:37.541Z","stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"6865f999b9bea94b6178108d","stockId":2249,"source":"cn_info","shareholderName":"公司“头部狼计划三期”员工持股计划","declarationDate":"2023-11-03T16:00:00.000Z","date":"2023-11-01T16:00:00.000Z","changeQuantity":3693140,"sharesChangeRatio":0.0015,"priceLimit":"5.03","sharesHeldAfterChange":0.0015,"quantityHeldAfterChange":3693140,"priceFloor":5.03,"priceCeiling":5.03,"averagePrice":5.03,"stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}},{"_id":"6865f999b9bea94b6178108c","stockId":2249,"source":"cn_info","shareholderName":"公司“头部狼计划一期”员工持股计划","declarationDate":"2023-06-19T16:00:00.000Z","date":"2023-06-19T16:00:00.000Z","changeQuantity":-2944100,"sharesChangeRatio":0.0012,"sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"candlestickAveragePrice":5.4285212161449685,"lastUpdated":"2025-07-30T09:43:37.544Z","stock":{"_id":2249,"stockCode":"002249","exchange":"sz","market":"a","stockType":"company","followedNum":498,"areaCode":"cn","blackenedNum":18,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2249,"memoNum":15,"currency":"CNY","name":"大洋电机","isFollowed":false}}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":2249,"sp":9.84},{"date":"2026-05-20T16:00:00.000Z","stockId":2249,"sp":9.85},{"stockId":2249,"date":"2026-05-19T16:00:00.000Z","sp":9.65},{"stockId":2249,"date":"2026-05-18T16:00:00.000Z","sp":10.17},{"stockId":2249,"date":"2026-05-17T16:00:00.000Z","sp":9.97},{"stockId":2249,"date":"2026-05-14T16:00:00.000Z","sp":9.91},{"stockId":2249,"date":"2026-05-13T16:00:00.000Z","sp":9.44},{"stockId":2249,"date":"2026-05-12T16:00:00.000Z","sp":9.63},{"date":"2026-05-11T16:00:00.000Z","stockId":2249,"sp":9.57},{"stockId":2249,"date":"2026-05-10T16:00:00.000Z","sp":9.69},{"stockId":2249,"date":"2026-05-07T16:00:00.000Z","sp":9.8},{"stockId":2249,"date":"2026-05-06T16:00:00.000Z","sp":9.6},{"stockId":2249,"date":"2026-05-05T16:00:00.000Z","sp":9.48},{"date":"2026-04-29T16:00:00.000Z","stockId":2249,"sp":9.38},{"date":"2026-04-28T16:00:00.000Z","stockId":2249,"sp":9.11},{"date":"2026-04-27T16:00:00.000Z","stockId":2249,"sp":8.91},{"date":"2026-04-26T16:00:00.000Z","stockId":2249,"sp":9.26},{"stockId":2249,"date":"2026-04-23T16:00:00.000Z","sp":9.22},{"date":"2026-04-22T16:00:00.000Z","stockId":2249,"sp":9.31},{"date":"2026-04-21T16:00:00.000Z","stockId":2249,"sp":9.46},{"stockId":2249,"date":"2026-04-20T16:00:00.000Z","sp":9.43},{"stockId":2249,"date":"2026-04-19T16:00:00.000Z","sp":9.47},{"date":"2026-04-16T16:00:00.000Z","stockId":2249,"sp":9.44},{"date":"2026-04-15T16:00:00.000Z","stockId":2249,"sp":9.43},{"stockId":2249,"date":"2026-04-14T16:00:00.000Z","sp":9.36},{"stockId":2249,"date":"2026-04-13T16:00:00.000Z","sp":9.38},{"stockId":2249,"date":"2026-04-12T16:00:00.000Z","sp":9.32},{"date":"2026-04-09T16:00:00.000Z","stockId":2249,"sp":9.35},{"stockId":2249,"date":"2026-04-08T16:00:00.000Z","sp":9.21},{"date":"2026-04-07T16:00:00.000Z","stockId":2249,"sp":9.38},{"stockId":2249,"date":"2026-04-06T16:00:00.000Z","sp":8.91},{"stockId":2249,"date":"2026-04-02T16:00:00.000Z","sp":8.86},{"date":"2026-04-01T16:00:00.000Z","stockId":2249,"sp":9},{"date":"2026-03-31T16:00:00.000Z","stockId":2249,"sp":9.32},{"date":"2026-03-30T16:00:00.000Z","stockId":2249,"sp":9.16},{"stockId":2249,"date":"2026-03-29T16:00:00.000Z","sp":9.25},{"stockId":2249,"date":"2026-03-26T16:00:00.000Z","sp":9.29},{"stockId":2249,"date":"2026-03-25T16:00:00.000Z","sp":9.26},{"date":"2026-03-24T16:00:00.000Z","stockId":2249,"sp":9.34},{"date":"2026-03-23T16:00:00.000Z","stockId":2249,"sp":9.3},{"stockId":2249,"date":"2026-03-22T16:00:00.000Z","sp":9.11},{"date":"2026-03-19T16:00:00.000Z","stockId":2249,"sp":9.37},{"date":"2026-03-18T16:00:00.000Z","stockId":2249,"sp":9.51},{"stockId":2249,"date":"2026-03-17T16:00:00.000Z","sp":9.9},{"stockId":2249,"date":"2026-03-16T16:00:00.000Z","sp":9.88},{"date":"2026-03-15T16:00:00.000Z","stockId":2249,"sp":10.02},{"stockId":2249,"date":"2026-03-12T16:00:00.000Z","sp":9.96},{"stockId":2249,"date":"2026-03-11T16:00:00.000Z","sp":10.15},{"date":"2026-03-10T16:00:00.000Z","stockId":2249,"sp":10.26},{"date":"2026-03-09T16:00:00.000Z","stockId":2249,"sp":10.3},{"date":"2026-03-08T16:00:00.000Z","stockId":2249,"sp":10.05},{"stockId":2249,"date":"2026-03-05T16:00:00.000Z","sp":10.16},{"stockId":2249,"date":"2026-03-04T16:00:00.000Z","sp":10.18},{"date":"2026-03-03T16:00:00.000Z","stockId":2249,"sp":9.98},{"stockId":2249,"date":"2026-03-02T16:00:00.000Z","sp":10.04},{"date":"2026-03-01T16:00:00.000Z","stockId":2249,"sp":10.45},{"stockId":2249,"date":"2026-02-26T16:00:00.000Z","sp":10.89},{"date":"2026-02-25T16:00:00.000Z","stockId":2249,"sp":10.82},{"date":"2026-02-24T16:00:00.000Z","stockId":2249,"sp":10.88},{"stockId":2249,"date":"2026-02-23T16:00:00.000Z","sp":10.77},{"stockId":2249,"date":"2026-02-12T16:00:00.000Z","sp":10.6},{"stockId":2249,"date":"2026-02-11T16:00:00.000Z","sp":10.74},{"stockId":2249,"date":"2026-02-10T16:00:00.000Z","sp":10.73},{"date":"2026-02-09T16:00:00.000Z","stockId":2249,"sp":10.93},{"date":"2026-02-08T16:00:00.000Z","stockId":2249,"sp":10.9},{"stockId":2249,"date":"2026-02-05T16:00:00.000Z","sp":10.81},{"date":"2026-02-04T16:00:00.000Z","stockId":2249,"sp":10.68},{"stockId":2249,"date":"2026-02-03T16:00:00.000Z","sp":10.74},{"date":"2026-02-02T16:00:00.000Z","stockId":2249,"sp":10.75},{"date":"2026-02-01T16:00:00.000Z","stockId":2249,"sp":10.5},{"date":"2026-01-29T16:00:00.000Z","stockId":2249,"sp":10.6},{"date":"2026-01-28T16:00:00.000Z","stockId":2249,"sp":10.6},{"stockId":2249,"date":"2026-01-27T16:00:00.000Z","sp":11.04},{"stockId":2249,"date":"2026-01-26T16:00:00.000Z","sp":10.98},{"stockId":2249,"date":"2026-01-25T16:00:00.000Z","sp":11.16},{"date":"2026-01-22T16:00:00.000Z","stockId":2249,"sp":11.72},{"stockId":2249,"date":"2026-01-21T16:00:00.000Z","sp":11.96},{"date":"2026-01-20T16:00:00.000Z","stockId":2249,"sp":11.62},{"date":"2026-01-19T16:00:00.000Z","stockId":2249,"sp":11.66},{"stockId":2249,"date":"2026-01-18T16:00:00.000Z","sp":11.26},{"stockId":2249,"date":"2026-01-15T16:00:00.000Z","sp":11.15},{"date":"2026-01-14T16:00:00.000Z","stockId":2249,"sp":10.76},{"stockId":2249,"date":"2026-01-13T16:00:00.000Z","sp":10.84},{"stockId":2249,"date":"2026-01-12T16:00:00.000Z","sp":10.84},{"stockId":2249,"date":"2026-01-11T16:00:00.000Z","sp":11.2},{"stockId":2249,"date":"2026-01-08T16:00:00.000Z","sp":10.99},{"date":"2026-01-07T16:00:00.000Z","stockId":2249,"sp":10.81},{"date":"2026-01-06T16:00:00.000Z","stockId":2249,"sp":10.74},{"date":"2026-01-05T16:00:00.000Z","stockId":2249,"sp":10.91},{"date":"2026-01-04T16:00:00.000Z","stockId":2249,"sp":10.84},{"date":"2025-12-30T16:00:00.000Z","stockId":2249,"sp":10.9},{"date":"2025-12-29T16:00:00.000Z","stockId":2249,"sp":11.09},{"date":"2025-12-28T16:00:00.000Z","stockId":2249,"sp":10.54},{"date":"2025-12-25T16:00:00.000Z","stockId":2249,"sp":10.58},{"date":"2025-12-24T16:00:00.000Z","stockId":2249,"sp":10.74},{"date":"2025-12-23T16:00:00.000Z","stockId":2249,"sp":10.29},{"date":"2025-12-22T16:00:00.000Z","stockId":2249,"sp":10.12},{"date":"2025-12-21T16:00:00.000Z","stockId":2249,"sp":10.33},{"date":"2025-12-18T16:00:00.000Z","stockId":2249,"sp":10.12},{"date":"2025-12-17T16:00:00.000Z","stockId":2249,"sp":9.95},{"date":"2025-12-16T16:00:00.000Z","stockId":2249,"sp":10.06},{"date":"2025-12-15T16:00:00.000Z","stockId":2249,"sp":9.92},{"date":"2025-12-14T16:00:00.000Z","stockId":2249,"sp":10.2},{"date":"2025-12-11T16:00:00.000Z","stockId":2249,"sp":10.4},{"date":"2025-12-10T16:00:00.000Z","stockId":2249,"sp":10.31},{"date":"2025-12-09T16:00:00.000Z","stockId":2249,"sp":10.69},{"date":"2025-12-08T16:00:00.000Z","stockId":2249,"sp":10.84},{"date":"2025-12-07T16:00:00.000Z","stockId":2249,"sp":11.07},{"date":"2025-12-04T16:00:00.000Z","stockId":2249,"sp":10.9},{"date":"2025-12-03T16:00:00.000Z","stockId":2249,"sp":11.06},{"date":"2025-12-02T16:00:00.000Z","stockId":2249,"sp":11.02},{"date":"2025-12-01T16:00:00.000Z","stockId":2249,"sp":10.81},{"date":"2025-11-30T16:00:00.000Z","stockId":2249,"sp":11.27},{"date":"2025-11-27T16:00:00.000Z","stockId":2249,"sp":11.21},{"date":"2025-11-26T16:00:00.000Z","stockId":2249,"sp":11.18},{"date":"2025-11-25T16:00:00.000Z","stockId":2249,"sp":11.04},{"date":"2025-11-24T16:00:00.000Z","stockId":2249,"sp":10.04},{"date":"2025-11-23T16:00:00.000Z","stockId":2249,"sp":9.82},{"date":"2025-11-20T16:00:00.000Z","stockId":2249,"sp":9.81},{"date":"2025-11-19T16:00:00.000Z","stockId":2249,"sp":10.15},{"date":"2025-11-18T16:00:00.000Z","stockId":2249,"sp":10.3},{"date":"2025-11-17T16:00:00.000Z","stockId":2249,"sp":10.5},{"date":"2025-11-16T16:00:00.000Z","stockId":2249,"sp":10.74},{"date":"2025-11-13T16:00:00.000Z","stockId":2249,"sp":10.72},{"date":"2025-11-12T16:00:00.000Z","stockId":2249,"sp":10.93},{"date":"2025-11-11T16:00:00.000Z","stockId":2249,"sp":10.92},{"date":"2025-11-10T16:00:00.000Z","stockId":2249,"sp":11.22},{"date":"2025-11-09T16:00:00.000Z","stockId":2249,"sp":11.31},{"date":"2025-11-06T16:00:00.000Z","stockId":2249,"sp":11.82},{"date":"2025-11-05T16:00:00.000Z","stockId":2249,"sp":12.32},{"date":"2025-11-04T16:00:00.000Z","stockId":2249,"sp":12.01},{"date":"2025-11-03T16:00:00.000Z","stockId":2249,"sp":11.9},{"date":"2025-11-02T16:00:00.000Z","stockId":2249,"sp":12.32},{"date":"2025-10-30T16:00:00.000Z","stockId":2249,"sp":12.25},{"date":"2025-10-29T16:00:00.000Z","stockId":2249,"sp":12.28},{"date":"2025-10-28T16:00:00.000Z","stockId":2249,"sp":12.65},{"date":"2025-10-27T16:00:00.000Z","stockId":2249,"sp":13.24},{"date":"2025-10-26T16:00:00.000Z","stockId":2249,"sp":12.99},{"date":"2025-10-23T16:00:00.000Z","stockId":2249,"sp":13.09},{"date":"2025-10-22T16:00:00.000Z","stockId":2249,"sp":12.13},{"date":"2025-10-21T16:00:00.000Z","stockId":2249,"sp":12.25},{"date":"2025-10-20T16:00:00.000Z","stockId":2249,"sp":11.48},{"date":"2025-10-19T16:00:00.000Z","stockId":2249,"sp":11.15},{"date":"2025-10-16T16:00:00.000Z","stockId":2249,"sp":10.14},{"date":"2025-10-15T16:00:00.000Z","stockId":2249,"sp":10.76},{"date":"2025-10-14T16:00:00.000Z","stockId":2249,"sp":11.07},{"date":"2025-10-13T16:00:00.000Z","stockId":2249,"sp":10.92},{"date":"2025-10-12T16:00:00.000Z","stockId":2249,"sp":10.78},{"date":"2025-10-09T16:00:00.000Z","stockId":2249,"sp":10.88},{"date":"2025-10-08T16:00:00.000Z","stockId":2249,"sp":11.8},{"date":"2025-09-29T16:00:00.000Z","stockId":2249,"sp":11.52},{"date":"2025-09-28T16:00:00.000Z","stockId":2249,"sp":12.04},{"date":"2025-09-25T16:00:00.000Z","stockId":2249,"sp":11.64},{"date":"2025-09-24T16:00:00.000Z","stockId":2249,"sp":11.35},{"date":"2025-09-23T16:00:00.000Z","stockId":2249,"sp":11.51},{"date":"2025-09-22T16:00:00.000Z","stockId":2249,"sp":11.69},{"date":"2025-09-21T16:00:00.000Z","stockId":2249,"sp":10.63},{"date":"2025-09-18T16:00:00.000Z","stockId":2249,"sp":9.66},{"date":"2025-09-17T16:00:00.000Z","stockId":2249,"sp":10.6},{"date":"2025-09-16T16:00:00.000Z","stockId":2249,"sp":10.9},{"date":"2025-09-15T16:00:00.000Z","stockId":2249,"sp":10.34},{"date":"2025-09-14T16:00:00.000Z","stockId":2249,"sp":9.4},{"date":"2025-09-11T16:00:00.000Z","stockId":2249,"sp":9.28},{"date":"2025-09-10T16:00:00.000Z","stockId":2249,"sp":8.44},{"date":"2025-09-09T16:00:00.000Z","stockId":2249,"sp":8.25},{"date":"2025-09-08T16:00:00.000Z","stockId":2249,"sp":8.34},{"date":"2025-09-07T16:00:00.000Z","stockId":2249,"sp":8.38},{"date":"2025-09-04T16:00:00.000Z","stockId":2249,"sp":8.14},{"date":"2025-09-03T16:00:00.000Z","stockId":2249,"sp":7.69},{"date":"2025-09-02T16:00:00.000Z","stockId":2249,"sp":8.05},{"date":"2025-09-01T16:00:00.000Z","stockId":2249,"sp":7.97},{"date":"2025-08-31T16:00:00.000Z","stockId":2249,"sp":8.14},{"date":"2025-08-28T16:00:00.000Z","stockId":2249,"sp":8.27},{"date":"2025-08-27T16:00:00.000Z","stockId":2249,"sp":8.4},{"date":"2025-08-26T16:00:00.000Z","stockId":2249,"sp":8.27},{"date":"2025-08-25T16:00:00.000Z","stockId":2249,"sp":8.33},{"date":"2025-08-24T16:00:00.000Z","stockId":2249,"sp":8.19},{"date":"2025-08-21T16:00:00.000Z","stockId":2249,"sp":7.94},{"date":"2025-08-20T16:00:00.000Z","stockId":2249,"sp":7.91},{"date":"2025-08-19T16:00:00.000Z","stockId":2249,"sp":8.11},{"date":"2025-08-18T16:00:00.000Z","stockId":2249,"sp":8.12},{"date":"2025-08-17T16:00:00.000Z","stockId":2249,"sp":8.38},{"date":"2025-08-14T16:00:00.000Z","stockId":2249,"sp":8},{"date":"2025-08-13T16:00:00.000Z","stockId":2249,"sp":7.84},{"date":"2025-08-12T16:00:00.000Z","stockId":2249,"sp":7.85},{"date":"2025-08-11T16:00:00.000Z","stockId":2249,"sp":7.14},{"date":"2025-08-10T16:00:00.000Z","stockId":2249,"sp":6.95},{"date":"2025-08-07T16:00:00.000Z","stockId":2249,"sp":6.94},{"date":"2025-08-06T16:00:00.000Z","stockId":2249,"sp":6.92},{"date":"2025-08-05T16:00:00.000Z","stockId":2249,"sp":6.98},{"date":"2025-08-04T16:00:00.000Z","stockId":2249,"sp":6.73},{"date":"2025-08-03T16:00:00.000Z","stockId":2249,"sp":6.67},{"date":"2025-07-31T16:00:00.000Z","stockId":2249,"sp":6.59},{"date":"2025-07-30T16:00:00.000Z","stockId":2249,"sp":6.56},{"date":"2025-07-29T16:00:00.000Z","stockId":2249,"sp":6.66},{"date":"2025-07-28T16:00:00.000Z","stockId":2249,"sp":6.77},{"date":"2025-07-27T16:00:00.000Z","stockId":2249,"sp":6.78},{"date":"2025-07-24T16:00:00.000Z","stockId":2249,"sp":6.83},{"date":"2025-07-23T16:00:00.000Z","stockId":2249,"sp":6.85},{"date":"2025-07-22T16:00:00.000Z","stockId":2249,"sp":6.8},{"date":"2025-07-21T16:00:00.000Z","stockId":2249,"sp":6.88},{"date":"2025-07-20T16:00:00.000Z","stockId":2249,"sp":6.86},{"date":"2025-07-17T16:00:00.000Z","stockId":2249,"sp":6.76},{"date":"2025-07-16T16:00:00.000Z","stockId":2249,"sp":6.78},{"date":"2025-07-15T16:00:00.000Z","stockId":2249,"sp":6.75},{"date":"2025-07-14T16:00:00.000Z","stockId":2249,"sp":6.76},{"date":"2025-07-13T16:00:00.000Z","stockId":2249,"sp":6.78},{"date":"2025-07-10T16:00:00.000Z","stockId":2249,"sp":6.69},{"date":"2025-07-09T16:00:00.000Z","stockId":2249,"sp":6.55},{"date":"2025-07-08T16:00:00.000Z","stockId":2249,"sp":6.57},{"date":"2025-07-07T16:00:00.000Z","stockId":2249,"sp":6.6},{"date":"2025-07-06T16:00:00.000Z","stockId":2249,"sp":6.55},{"date":"2025-07-03T16:00:00.000Z","stockId":2249,"sp":6.54},{"date":"2025-07-02T16:00:00.000Z","stockId":2249,"sp":6.57},{"date":"2025-07-01T16:00:00.000Z","stockId":2249,"sp":6.55},{"date":"2025-06-30T16:00:00.000Z","stockId":2249,"sp":6.56},{"date":"2025-06-29T16:00:00.000Z","stockId":2249,"sp":6.58},{"date":"2025-06-26T16:00:00.000Z","stockId":2249,"sp":6.53},{"date":"2025-06-25T16:00:00.000Z","stockId":2249,"sp":6.53},{"date":"2025-06-24T16:00:00.000Z","stockId":2249,"sp":6.61},{"date":"2025-06-23T16:00:00.000Z","stockId":2249,"sp":6.55},{"date":"2025-06-22T16:00:00.000Z","stockId":2249,"sp":6.29},{"date":"2025-06-19T16:00:00.000Z","stockId":2249,"sp":6.24},{"date":"2025-06-18T16:00:00.000Z","stockId":2249,"sp":6.31},{"date":"2025-06-17T16:00:00.000Z","stockId":2249,"sp":6.35},{"date":"2025-06-16T16:00:00.000Z","stockId":2249,"sp":6.37},{"date":"2025-06-15T16:00:00.000Z","stockId":2249,"sp":6.42},{"date":"2025-06-12T16:00:00.000Z","stockId":2249,"sp":6.41},{"date":"2025-06-11T16:00:00.000Z","stockId":2249,"sp":6.56},{"date":"2025-06-10T16:00:00.000Z","stockId":2249,"sp":6.6},{"date":"2025-06-09T16:00:00.000Z","stockId":2249,"sp":6.58},{"date":"2025-06-08T16:00:00.000Z","stockId":2249,"sp":6.64},{"date":"2025-06-05T16:00:00.000Z","stockId":2249,"sp":6.63},{"date":"2025-06-04T16:00:00.000Z","stockId":2249,"sp":6.68},{"date":"2025-06-03T16:00:00.000Z","stockId":2249,"sp":6.6},{"date":"2025-06-02T16:00:00.000Z","stockId":2249,"sp":6.53},{"date":"2025-05-29T16:00:00.000Z","stockId":2249,"sp":6.52},{"date":"2025-05-28T16:00:00.000Z","stockId":2249,"sp":6.71},{"date":"2025-05-27T16:00:00.000Z","stockId":2249,"sp":6.59},{"date":"2025-05-26T16:00:00.000Z","stockId":2249,"sp":6.63},{"date":"2025-05-25T16:00:00.000Z","stockId":2249,"sp":6.7},{"date":"2025-05-22T16:00:00.000Z","stockId":2249,"sp":6.67},{"date":"2025-05-21T16:00:00.000Z","stockId":2249,"sp":6.75},{"date":"2025-05-20T16:00:00.000Z","stockId":2249,"sp":6.87},{"date":"2025-05-19T16:00:00.000Z","stockId":2249,"sp":6.9},{"date":"2025-05-18T16:00:00.000Z","stockId":2249,"sp":6.91},{"date":"2025-05-15T16:00:00.000Z","stockId":2249,"sp":6.97},{"date":"2025-05-14T16:00:00.000Z","stockId":2249,"sp":6.91},{"date":"2025-05-13T16:00:00.000Z","stockId":2249,"sp":7.05},{"date":"2025-05-12T16:00:00.000Z","stockId":2249,"sp":7.07},{"date":"2025-05-11T16:00:00.000Z","stockId":2249,"sp":7.09},{"date":"2025-05-08T16:00:00.000Z","stockId":2249,"sp":6.93},{"date":"2025-05-07T16:00:00.000Z","stockId":2249,"sp":7.04},{"date":"2025-05-06T16:00:00.000Z","stockId":2249,"sp":7.01},{"date":"2025-05-05T16:00:00.000Z","stockId":2249,"sp":7.07},{"date":"2025-04-29T16:00:00.000Z","stockId":2249,"sp":6.93},{"date":"2025-04-28T16:00:00.000Z","stockId":2249,"sp":6.72},{"date":"2025-04-27T16:00:00.000Z","stockId":2249,"sp":6.57},{"date":"2025-04-24T16:00:00.000Z","stockId":2249,"sp":6.38},{"date":"2025-04-23T16:00:00.000Z","stockId":2249,"sp":6.45},{"date":"2025-04-22T16:00:00.000Z","stockId":2249,"sp":6.54},{"date":"2025-04-21T16:00:00.000Z","stockId":2249,"sp":6.17},{"date":"2025-04-20T16:00:00.000Z","stockId":2249,"sp":6.26},{"date":"2025-04-17T16:00:00.000Z","stockId":2249,"sp":6.06},{"date":"2025-04-16T16:00:00.000Z","stockId":2249,"sp":6.03},{"date":"2025-04-15T16:00:00.000Z","stockId":2249,"sp":6.06},{"date":"2025-04-14T16:00:00.000Z","stockId":2249,"sp":6.27},{"date":"2025-04-13T16:00:00.000Z","stockId":2249,"sp":6.34},{"date":"2025-04-10T16:00:00.000Z","stockId":2249,"sp":6.29},{"date":"2025-04-09T16:00:00.000Z","stockId":2249,"sp":6.18},{"date":"2025-04-08T16:00:00.000Z","stockId":2249,"sp":6.05},{"date":"2025-04-07T16:00:00.000Z","stockId":2249,"sp":5.99},{"date":"2025-04-06T16:00:00.000Z","stockId":2249,"sp":6.53},{"date":"2025-04-02T16:00:00.000Z","stockId":2249,"sp":7.26},{"date":"2025-04-01T16:00:00.000Z","stockId":2249,"sp":7.52},{"date":"2025-03-31T16:00:00.000Z","stockId":2249,"sp":6.97},{"date":"2025-03-30T16:00:00.000Z","stockId":2249,"sp":7.13},{"date":"2025-03-27T16:00:00.000Z","stockId":2249,"sp":7.56},{"date":"2025-03-26T16:00:00.000Z","stockId":2249,"sp":7.43},{"date":"2025-03-25T16:00:00.000Z","stockId":2249,"sp":7.5},{"date":"2025-03-24T16:00:00.000Z","stockId":2249,"sp":6.82},{"date":"2025-03-23T16:00:00.000Z","stockId":2249,"sp":6.97},{"date":"2025-03-20T16:00:00.000Z","stockId":2249,"sp":7.01},{"date":"2025-03-19T16:00:00.000Z","stockId":2249,"sp":7.34},{"date":"2025-03-18T16:00:00.000Z","stockId":2249,"sp":7.32},{"date":"2025-03-17T16:00:00.000Z","stockId":2249,"sp":7.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2249,"sp":7.23},{"date":"2025-03-13T16:00:00.000Z","stockId":2249,"sp":7.12},{"date":"2025-03-12T16:00:00.000Z","stockId":2249,"sp":7.12},{"date":"2025-03-11T16:00:00.000Z","stockId":2249,"sp":7.34},{"date":"2025-03-10T16:00:00.000Z","stockId":2249,"sp":7.46},{"date":"2025-03-09T16:00:00.000Z","stockId":2249,"sp":7.08},{"date":"2025-03-06T16:00:00.000Z","stockId":2249,"sp":6.87},{"date":"2025-03-05T16:00:00.000Z","stockId":2249,"sp":6.85},{"date":"2025-03-04T16:00:00.000Z","stockId":2249,"sp":6.94},{"date":"2025-03-03T16:00:00.000Z","stockId":2249,"sp":6.59},{"date":"2025-03-02T16:00:00.000Z","stockId":2249,"sp":6.51},{"date":"2025-02-27T16:00:00.000Z","stockId":2249,"sp":6.55},{"date":"2025-02-26T16:00:00.000Z","stockId":2249,"sp":6.78},{"date":"2025-02-25T16:00:00.000Z","stockId":2249,"sp":6.56},{"date":"2025-02-24T16:00:00.000Z","stockId":2249,"sp":6.32},{"date":"2025-02-23T16:00:00.000Z","stockId":2249,"sp":6.33},{"date":"2025-02-20T16:00:00.000Z","stockId":2249,"sp":6.35},{"date":"2025-02-19T16:00:00.000Z","stockId":2249,"sp":6.11},{"date":"2025-02-18T16:00:00.000Z","stockId":2249,"sp":5.96},{"date":"2025-02-17T16:00:00.000Z","stockId":2249,"sp":5.75},{"date":"2025-02-16T16:00:00.000Z","stockId":2249,"sp":5.8},{"date":"2025-02-13T16:00:00.000Z","stockId":2249,"sp":5.83},{"date":"2025-02-12T16:00:00.000Z","stockId":2249,"sp":5.86},{"date":"2025-02-11T16:00:00.000Z","stockId":2249,"sp":6},{"date":"2025-02-10T16:00:00.000Z","stockId":2249,"sp":6},{"date":"2025-02-09T16:00:00.000Z","stockId":2249,"sp":5.97},{"date":"2025-02-06T16:00:00.000Z","stockId":2249,"sp":6.02},{"date":"2025-02-05T16:00:00.000Z","stockId":2249,"sp":6.03},{"date":"2025-02-04T16:00:00.000Z","stockId":2249,"sp":5.78},{"date":"2025-01-26T16:00:00.000Z","stockId":2249,"sp":5.74},{"date":"2025-01-23T16:00:00.000Z","stockId":2249,"sp":5.87},{"date":"2025-01-22T16:00:00.000Z","stockId":2249,"sp":5.8},{"date":"2025-01-21T16:00:00.000Z","stockId":2249,"sp":5.84},{"date":"2025-01-20T16:00:00.000Z","stockId":2249,"sp":5.87},{"date":"2025-01-19T16:00:00.000Z","stockId":2249,"sp":5.75},{"date":"2025-01-16T16:00:00.000Z","stockId":2249,"sp":5.71},{"date":"2025-01-15T16:00:00.000Z","stockId":2249,"sp":5.68},{"date":"2025-01-14T16:00:00.000Z","stockId":2249,"sp":5.63},{"date":"2025-01-13T16:00:00.000Z","stockId":2249,"sp":5.69},{"date":"2025-01-12T16:00:00.000Z","stockId":2249,"sp":5.31},{"date":"2025-01-09T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2025-01-08T16:00:00.000Z","stockId":2249,"sp":5.59},{"date":"2025-01-07T16:00:00.000Z","stockId":2249,"sp":5.56},{"date":"2025-01-06T16:00:00.000Z","stockId":2249,"sp":5.72},{"date":"2025-01-05T16:00:00.000Z","stockId":2249,"sp":5.4},{"date":"2025-01-02T16:00:00.000Z","stockId":2249,"sp":5.37},{"date":"2025-01-01T16:00:00.000Z","stockId":2249,"sp":5.52},{"date":"2024-12-30T16:00:00.000Z","stockId":2249,"sp":5.87},{"date":"2024-12-29T16:00:00.000Z","stockId":2249,"sp":6.09},{"date":"2024-12-26T16:00:00.000Z","stockId":2249,"sp":6.06},{"date":"2024-12-25T16:00:00.000Z","stockId":2249,"sp":5.83},{"date":"2024-12-24T16:00:00.000Z","stockId":2249,"sp":5.76},{"date":"2024-12-23T16:00:00.000Z","stockId":2249,"sp":5.76},{"date":"2024-12-22T16:00:00.000Z","stockId":2249,"sp":5.53},{"date":"2024-12-19T16:00:00.000Z","stockId":2249,"sp":5.61},{"date":"2024-12-18T16:00:00.000Z","stockId":2249,"sp":5.63},{"date":"2024-12-17T16:00:00.000Z","stockId":2249,"sp":5.57},{"date":"2024-12-16T16:00:00.000Z","stockId":2249,"sp":5.56},{"date":"2024-12-15T16:00:00.000Z","stockId":2249,"sp":5.66},{"date":"2024-12-12T16:00:00.000Z","stockId":2249,"sp":5.71},{"date":"2024-12-11T16:00:00.000Z","stockId":2249,"sp":5.84},{"date":"2024-12-10T16:00:00.000Z","stockId":2249,"sp":5.79},{"date":"2024-12-09T16:00:00.000Z","stockId":2249,"sp":5.79},{"date":"2024-12-08T16:00:00.000Z","stockId":2249,"sp":5.86},{"date":"2024-12-05T16:00:00.000Z","stockId":2249,"sp":5.83},{"date":"2024-12-04T16:00:00.000Z","stockId":2249,"sp":5.83},{"date":"2024-12-03T16:00:00.000Z","stockId":2249,"sp":5.67},{"date":"2024-12-02T16:00:00.000Z","stockId":2249,"sp":5.74},{"date":"2024-12-01T16:00:00.000Z","stockId":2249,"sp":5.73},{"date":"2024-11-28T16:00:00.000Z","stockId":2249,"sp":5.51},{"date":"2024-11-27T16:00:00.000Z","stockId":2249,"sp":5.4},{"date":"2024-11-26T16:00:00.000Z","stockId":2249,"sp":5.47},{"date":"2024-11-25T16:00:00.000Z","stockId":2249,"sp":5.41},{"date":"2024-11-24T16:00:00.000Z","stockId":2249,"sp":5.49},{"date":"2024-11-21T16:00:00.000Z","stockId":2249,"sp":5.47},{"date":"2024-11-20T16:00:00.000Z","stockId":2249,"sp":5.67},{"date":"2024-11-19T16:00:00.000Z","stockId":2249,"sp":5.67},{"date":"2024-11-18T16:00:00.000Z","stockId":2249,"sp":5.63},{"date":"2024-11-17T16:00:00.000Z","stockId":2249,"sp":5.47},{"date":"2024-11-14T16:00:00.000Z","stockId":2249,"sp":5.54},{"date":"2024-11-13T16:00:00.000Z","stockId":2249,"sp":5.63},{"date":"2024-11-12T16:00:00.000Z","stockId":2249,"sp":5.75},{"date":"2024-11-11T16:00:00.000Z","stockId":2249,"sp":5.77},{"date":"2024-11-10T16:00:00.000Z","stockId":2249,"sp":5.73},{"date":"2024-11-07T16:00:00.000Z","stockId":2249,"sp":5.74},{"date":"2024-11-06T16:00:00.000Z","stockId":2249,"sp":5.75},{"date":"2024-11-05T16:00:00.000Z","stockId":2249,"sp":5.73},{"date":"2024-11-04T16:00:00.000Z","stockId":2249,"sp":5.8},{"date":"2024-11-03T16:00:00.000Z","stockId":2249,"sp":5.75},{"date":"2024-10-31T16:00:00.000Z","stockId":2249,"sp":5.72},{"date":"2024-10-30T16:00:00.000Z","stockId":2249,"sp":5.79},{"date":"2024-10-29T16:00:00.000Z","stockId":2249,"sp":5.64},{"date":"2024-10-28T16:00:00.000Z","stockId":2249,"sp":5.65},{"date":"2024-10-27T16:00:00.000Z","stockId":2249,"sp":5.53},{"date":"2024-10-24T16:00:00.000Z","stockId":2249,"sp":5.43},{"date":"2024-10-23T16:00:00.000Z","stockId":2249,"sp":5.32},{"date":"2024-10-22T16:00:00.000Z","stockId":2249,"sp":5.4},{"date":"2024-10-21T16:00:00.000Z","stockId":2249,"sp":5.34},{"date":"2024-10-20T16:00:00.000Z","stockId":2249,"sp":5.2},{"date":"2024-10-17T16:00:00.000Z","stockId":2249,"sp":5.23},{"date":"2024-10-16T16:00:00.000Z","stockId":2249,"sp":5.09},{"date":"2024-10-15T16:00:00.000Z","stockId":2249,"sp":5.18},{"date":"2024-10-14T16:00:00.000Z","stockId":2249,"sp":5.25},{"date":"2024-10-13T16:00:00.000Z","stockId":2249,"sp":5.37},{"date":"2024-10-10T16:00:00.000Z","stockId":2249,"sp":5.27},{"date":"2024-10-09T16:00:00.000Z","stockId":2249,"sp":5.41},{"date":"2024-10-08T16:00:00.000Z","stockId":2249,"sp":5.4},{"date":"2024-10-07T16:00:00.000Z","stockId":2249,"sp":5.88},{"date":"2024-09-29T16:00:00.000Z","stockId":2249,"sp":5.56},{"date":"2024-09-26T16:00:00.000Z","stockId":2249,"sp":5.14},{"date":"2024-09-25T16:00:00.000Z","stockId":2249,"sp":5.04},{"date":"2024-09-24T16:00:00.000Z","stockId":2249,"sp":4.92},{"date":"2024-09-23T16:00:00.000Z","stockId":2249,"sp":4.93},{"date":"2024-09-22T16:00:00.000Z","stockId":2249,"sp":4.81},{"date":"2024-09-19T16:00:00.000Z","stockId":2249,"sp":4.81},{"date":"2024-09-18T16:00:00.000Z","stockId":2249,"sp":4.84},{"date":"2024-09-17T16:00:00.000Z","stockId":2249,"sp":4.72},{"date":"2024-09-12T16:00:00.000Z","stockId":2249,"sp":4.71},{"date":"2024-09-11T16:00:00.000Z","stockId":2249,"sp":4.75},{"date":"2024-09-10T16:00:00.000Z","stockId":2249,"sp":4.76},{"date":"2024-09-09T16:00:00.000Z","stockId":2249,"sp":4.72},{"date":"2024-09-08T16:00:00.000Z","stockId":2249,"sp":4.69},{"date":"2024-09-05T16:00:00.000Z","stockId":2249,"sp":4.73},{"date":"2024-09-04T16:00:00.000Z","stockId":2249,"sp":4.8},{"date":"2024-09-03T16:00:00.000Z","stockId":2249,"sp":4.76},{"date":"2024-09-02T16:00:00.000Z","stockId":2249,"sp":4.8},{"date":"2024-09-01T16:00:00.000Z","stockId":2249,"sp":4.71},{"date":"2024-08-29T16:00:00.000Z","stockId":2249,"sp":4.71},{"date":"2024-08-28T16:00:00.000Z","stockId":2249,"sp":4.73},{"date":"2024-08-27T16:00:00.000Z","stockId":2249,"sp":4.6},{"date":"2024-08-26T16:00:00.000Z","stockId":2249,"sp":4.48},{"date":"2024-08-25T16:00:00.000Z","stockId":2249,"sp":4.45},{"date":"2024-08-22T16:00:00.000Z","stockId":2249,"sp":4.41},{"date":"2024-08-21T16:00:00.000Z","stockId":2249,"sp":4.4},{"date":"2024-08-20T16:00:00.000Z","stockId":2249,"sp":4.45},{"date":"2024-08-19T16:00:00.000Z","stockId":2249,"sp":4.46},{"date":"2024-08-18T16:00:00.000Z","stockId":2249,"sp":4.57},{"date":"2024-08-15T16:00:00.000Z","stockId":2249,"sp":4.55},{"date":"2024-08-14T16:00:00.000Z","stockId":2249,"sp":4.59},{"date":"2024-08-13T16:00:00.000Z","stockId":2249,"sp":4.54},{"date":"2024-08-12T16:00:00.000Z","stockId":2249,"sp":4.6},{"date":"2024-08-11T16:00:00.000Z","stockId":2249,"sp":4.54},{"date":"2024-08-08T16:00:00.000Z","stockId":2249,"sp":4.56},{"date":"2024-08-07T16:00:00.000Z","stockId":2249,"sp":4.59},{"date":"2024-08-06T16:00:00.000Z","stockId":2249,"sp":4.54},{"date":"2024-08-05T16:00:00.000Z","stockId":2249,"sp":4.56},{"date":"2024-08-04T16:00:00.000Z","stockId":2249,"sp":4.54},{"date":"2024-08-01T16:00:00.000Z","stockId":2249,"sp":4.63},{"date":"2024-07-31T16:00:00.000Z","stockId":2249,"sp":4.78},{"date":"2024-07-30T16:00:00.000Z","stockId":2249,"sp":4.71},{"date":"2024-07-29T16:00:00.000Z","stockId":2249,"sp":4.51},{"date":"2024-07-28T16:00:00.000Z","stockId":2249,"sp":4.59},{"date":"2024-07-25T16:00:00.000Z","stockId":2249,"sp":4.58},{"date":"2024-07-24T16:00:00.000Z","stockId":2249,"sp":4.44},{"date":"2024-07-23T16:00:00.000Z","stockId":2249,"sp":4.38},{"date":"2024-07-22T16:00:00.000Z","stockId":2249,"sp":4.44},{"date":"2024-07-21T16:00:00.000Z","stockId":2249,"sp":4.56},{"date":"2024-07-18T16:00:00.000Z","stockId":2249,"sp":4.6},{"date":"2024-07-17T16:00:00.000Z","stockId":2249,"sp":4.61},{"date":"2024-07-16T16:00:00.000Z","stockId":2249,"sp":4.61},{"date":"2024-07-15T16:00:00.000Z","stockId":2249,"sp":4.65},{"date":"2024-07-14T16:00:00.000Z","stockId":2249,"sp":4.72},{"date":"2024-07-11T16:00:00.000Z","stockId":2249,"sp":4.78},{"date":"2024-07-10T16:00:00.000Z","stockId":2249,"sp":4.76},{"date":"2024-07-09T16:00:00.000Z","stockId":2249,"sp":4.63},{"date":"2024-07-08T16:00:00.000Z","stockId":2249,"sp":4.64},{"date":"2024-07-07T16:00:00.000Z","stockId":2249,"sp":4.5},{"date":"2024-07-04T16:00:00.000Z","stockId":2249,"sp":4.62},{"date":"2024-07-03T16:00:00.000Z","stockId":2249,"sp":4.64},{"date":"2024-07-02T16:00:00.000Z","stockId":2249,"sp":4.71},{"date":"2024-07-01T16:00:00.000Z","stockId":2249,"sp":4.75},{"date":"2024-06-30T16:00:00.000Z","stockId":2249,"sp":4.8},{"date":"2024-06-27T16:00:00.000Z","stockId":2249,"sp":4.73},{"date":"2024-06-26T16:00:00.000Z","stockId":2249,"sp":4.6},{"sp":4.83,"stockId":2249,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.67,"stockId":2249,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.72,"stockId":2249,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.84,"stockId":2249,"date":"2024-06-20T16:00:00.000Z"},{"sp":4.81,"stockId":2249,"date":"2024-06-19T16:00:00.000Z"},{"sp":4.95,"stockId":2249,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.03,"stockId":2249,"date":"2024-06-17T16:00:00.000Z"},{"sp":4.95,"stockId":2249,"date":"2024-06-16T16:00:00.000Z"},{"sp":4.98,"stockId":2249,"date":"2024-06-13T16:00:00.000Z"},{"sp":4.88,"stockId":2249,"date":"2024-06-12T16:00:00.000Z"},{"sp":4.93,"stockId":2249,"date":"2024-06-11T16:00:00.000Z"},{"sp":5,"stockId":2249,"date":"2024-06-10T16:00:00.000Z"},{"sp":5,"stockId":2249,"date":"2024-06-06T16:00:00.000Z"},{"sp":5,"stockId":2249,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.07,"stockId":2249,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.21,"stockId":2249,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.16,"stockId":2249,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.22,"stockId":2249,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.21,"stockId":2249,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.26,"stockId":2249,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.25,"stockId":2249,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.22,"stockId":2249,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.14,"stockId":2249,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.15,"stockId":2249,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.25,"stockId":2249,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.25,"stockId":2249,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.28,"stockId":2249,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.31,"stockId":2249,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.26,"stockId":2249,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.22,"stockId":2249,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.35,"stockId":2249,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.36,"stockId":2249,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2249,"sp":5.31},{"date":"2024-05-08T16:00:00.000Z","stockId":2249,"sp":5.33},{"date":"2024-05-07T16:00:00.000Z","stockId":2249,"sp":5.27},{"date":"2024-05-06T16:00:00.000Z","stockId":2249,"sp":5.39},{"date":"2024-05-05T16:00:00.000Z","stockId":2249,"sp":5.47},{"date":"2024-04-29T16:00:00.000Z","stockId":2249,"sp":5.36},{"date":"2024-04-28T16:00:00.000Z","stockId":2249,"sp":5.31},{"date":"2024-04-25T16:00:00.000Z","stockId":2249,"sp":5.3},{"date":"2024-04-24T16:00:00.000Z","stockId":2249,"sp":5.17},{"date":"2024-04-23T16:00:00.000Z","stockId":2249,"sp":5.15},{"date":"2024-04-22T16:00:00.000Z","stockId":2249,"sp":5.07},{"date":"2024-04-21T16:00:00.000Z","stockId":2249,"sp":5.03},{"date":"2024-04-18T16:00:00.000Z","stockId":2249,"sp":5.07},{"date":"2024-04-17T16:00:00.000Z","stockId":2249,"sp":5.1},{"date":"2024-04-16T16:00:00.000Z","stockId":2249,"sp":5.09},{"date":"2024-04-15T16:00:00.000Z","stockId":2249,"sp":4.83},{"date":"2024-04-14T16:00:00.000Z","stockId":2249,"sp":5.03},{"date":"2024-04-11T16:00:00.000Z","stockId":2249,"sp":5.06},{"date":"2024-04-10T16:00:00.000Z","stockId":2249,"sp":5.11},{"date":"2024-04-09T16:00:00.000Z","stockId":2249,"sp":5.13},{"date":"2024-04-08T16:00:00.000Z","stockId":2249,"sp":5.2},{"date":"2024-04-07T16:00:00.000Z","stockId":2249,"sp":5.06},{"date":"2024-04-02T16:00:00.000Z","stockId":2249,"sp":5.14},{"date":"2024-04-01T16:00:00.000Z","stockId":2249,"sp":5.18},{"date":"2024-03-31T16:00:00.000Z","stockId":2249,"sp":5.18},{"date":"2024-03-28T16:00:00.000Z","stockId":2249,"sp":5.06},{"date":"2024-03-27T16:00:00.000Z","stockId":2249,"sp":4.99},{"date":"2024-03-26T16:00:00.000Z","stockId":2249,"sp":4.9},{"date":"2024-03-25T16:00:00.000Z","stockId":2249,"sp":5.07},{"date":"2024-03-24T16:00:00.000Z","stockId":2249,"sp":5.01},{"date":"2024-03-21T16:00:00.000Z","stockId":2249,"sp":5.16},{"date":"2024-03-20T16:00:00.000Z","stockId":2249,"sp":5.19},{"date":"2024-03-19T16:00:00.000Z","stockId":2249,"sp":5.19},{"date":"2024-03-18T16:00:00.000Z","stockId":2249,"sp":5.06},{"date":"2024-03-17T16:00:00.000Z","stockId":2249,"sp":5.04},{"date":"2024-03-14T16:00:00.000Z","stockId":2249,"sp":4.92},{"date":"2024-03-13T16:00:00.000Z","stockId":2249,"sp":4.87},{"date":"2024-03-12T16:00:00.000Z","stockId":2249,"sp":4.87},{"date":"2024-03-11T16:00:00.000Z","stockId":2249,"sp":4.89},{"date":"2024-03-10T16:00:00.000Z","stockId":2249,"sp":4.91},{"date":"2024-03-07T16:00:00.000Z","stockId":2249,"sp":4.83},{"date":"2024-03-06T16:00:00.000Z","stockId":2249,"sp":4.82},{"date":"2024-03-05T16:00:00.000Z","stockId":2249,"sp":4.88},{"date":"2024-03-04T16:00:00.000Z","stockId":2249,"sp":4.8},{"date":"2024-03-03T16:00:00.000Z","stockId":2249,"sp":4.86},{"date":"2024-02-29T16:00:00.000Z","stockId":2249,"sp":5.01},{"date":"2024-02-28T16:00:00.000Z","stockId":2249,"sp":4.91},{"date":"2024-02-27T16:00:00.000Z","stockId":2249,"sp":4.7},{"date":"2024-02-26T16:00:00.000Z","stockId":2249,"sp":4.82},{"date":"2024-02-25T16:00:00.000Z","stockId":2249,"sp":4.7},{"date":"2024-02-22T16:00:00.000Z","stockId":2249,"sp":4.68},{"date":"2024-02-21T16:00:00.000Z","stockId":2249,"sp":4.64},{"date":"2024-02-20T16:00:00.000Z","stockId":2249,"sp":4.63},{"date":"2024-02-19T16:00:00.000Z","stockId":2249,"sp":4.58},{"date":"2024-02-18T16:00:00.000Z","stockId":2249,"sp":4.58},{"date":"2024-02-07T16:00:00.000Z","stockId":2249,"sp":4.7},{"date":"2024-02-06T16:00:00.000Z","stockId":2249,"sp":4.45},{"date":"2024-02-05T16:00:00.000Z","stockId":2249,"sp":4.2},{"date":"2024-02-04T16:00:00.000Z","stockId":2249,"sp":3.82},{"date":"2024-02-01T16:00:00.000Z","stockId":2249,"sp":4.02},{"date":"2024-01-31T16:00:00.000Z","stockId":2249,"sp":4.24},{"date":"2024-01-30T16:00:00.000Z","stockId":2249,"sp":4.24},{"date":"2024-01-29T16:00:00.000Z","stockId":2249,"sp":4.42},{"date":"2024-01-28T16:00:00.000Z","stockId":2249,"sp":4.54},{"date":"2024-01-25T16:00:00.000Z","stockId":2249,"sp":4.6},{"date":"2024-01-24T16:00:00.000Z","stockId":2249,"sp":4.63},{"date":"2024-01-23T16:00:00.000Z","stockId":2249,"sp":4.47},{"date":"2024-01-22T16:00:00.000Z","stockId":2249,"sp":4.43},{"date":"2024-01-21T16:00:00.000Z","stockId":2249,"sp":4.36},{"date":"2024-01-18T16:00:00.000Z","stockId":2249,"sp":4.68},{"date":"2024-01-17T16:00:00.000Z","stockId":2249,"sp":4.73},{"date":"2024-01-16T16:00:00.000Z","stockId":2249,"sp":4.82},{"date":"2024-01-15T16:00:00.000Z","stockId":2249,"sp":4.89},{"date":"2024-01-14T16:00:00.000Z","stockId":2249,"sp":4.88},{"date":"2024-01-11T16:00:00.000Z","stockId":2249,"sp":4.89},{"date":"2024-01-10T16:00:00.000Z","stockId":2249,"sp":4.9},{"date":"2024-01-09T16:00:00.000Z","stockId":2249,"sp":4.83},{"date":"2024-01-08T16:00:00.000Z","stockId":2249,"sp":4.82},{"date":"2024-01-07T16:00:00.000Z","stockId":2249,"sp":4.8},{"date":"2024-01-04T16:00:00.000Z","stockId":2249,"sp":4.9},{"date":"2024-01-03T16:00:00.000Z","stockId":2249,"sp":4.95},{"date":"2024-01-02T16:00:00.000Z","stockId":2249,"sp":4.97},{"date":"2024-01-01T16:00:00.000Z","stockId":2249,"sp":5.01},{"date":"2023-12-28T16:00:00.000Z","stockId":2249,"sp":4.97},{"date":"2023-12-27T16:00:00.000Z","stockId":2249,"sp":4.9},{"date":"2023-12-26T16:00:00.000Z","stockId":2249,"sp":4.73},{"date":"2023-12-25T16:00:00.000Z","stockId":2249,"sp":4.74},{"date":"2023-12-24T16:00:00.000Z","stockId":2249,"sp":4.8},{"date":"2023-12-21T16:00:00.000Z","stockId":2249,"sp":4.78},{"date":"2023-12-20T16:00:00.000Z","stockId":2249,"sp":4.78},{"date":"2023-12-19T16:00:00.000Z","stockId":2249,"sp":4.72},{"date":"2023-12-18T16:00:00.000Z","stockId":2249,"sp":4.81},{"date":"2023-12-17T16:00:00.000Z","stockId":2249,"sp":4.82},{"date":"2023-12-14T16:00:00.000Z","stockId":2249,"sp":4.9},{"date":"2023-12-13T16:00:00.000Z","stockId":2249,"sp":4.95},{"date":"2023-12-12T16:00:00.000Z","stockId":2249,"sp":4.94},{"date":"2023-12-11T16:00:00.000Z","stockId":2249,"sp":4.98},{"date":"2023-12-10T16:00:00.000Z","stockId":2249,"sp":4.97},{"date":"2023-12-07T16:00:00.000Z","stockId":2249,"sp":5.02},{"date":"2023-12-06T16:00:00.000Z","stockId":2249,"sp":4.97},{"date":"2023-12-05T16:00:00.000Z","stockId":2249,"sp":5.03},{"date":"2023-12-04T16:00:00.000Z","stockId":2249,"sp":4.97},{"date":"2023-12-03T16:00:00.000Z","stockId":2249,"sp":5.06},{"date":"2023-11-30T16:00:00.000Z","stockId":2249,"sp":5.07},{"date":"2023-11-29T16:00:00.000Z","stockId":2249,"sp":5.09},{"date":"2023-11-28T16:00:00.000Z","stockId":2249,"sp":5.16},{"date":"2023-11-27T16:00:00.000Z","stockId":2249,"sp":5.19},{"date":"2023-11-26T16:00:00.000Z","stockId":2249,"sp":5.12},{"date":"2023-11-23T16:00:00.000Z","stockId":2249,"sp":5.13},{"date":"2023-11-22T16:00:00.000Z","stockId":2249,"sp":5.22},{"date":"2023-11-21T16:00:00.000Z","stockId":2249,"sp":5.17},{"date":"2023-11-20T16:00:00.000Z","stockId":2249,"sp":5.23},{"date":"2023-11-19T16:00:00.000Z","stockId":2249,"sp":5.31},{"date":"2023-11-16T16:00:00.000Z","stockId":2249,"sp":5.21},{"date":"2023-11-15T16:00:00.000Z","stockId":2249,"sp":5.14},{"date":"2023-11-14T16:00:00.000Z","stockId":2249,"sp":5.2},{"date":"2023-11-13T16:00:00.000Z","stockId":2249,"sp":5.16},{"date":"2023-11-12T16:00:00.000Z","stockId":2249,"sp":5.18},{"date":"2023-11-09T16:00:00.000Z","stockId":2249,"sp":5.14},{"date":"2023-11-08T16:00:00.000Z","stockId":2249,"sp":5.16},{"date":"2023-11-07T16:00:00.000Z","stockId":2249,"sp":5.19},{"date":"2023-11-06T16:00:00.000Z","stockId":2249,"sp":5.24},{"date":"2023-11-05T16:00:00.000Z","stockId":2249,"sp":5.24},{"date":"2023-11-02T16:00:00.000Z","stockId":2249,"sp":5.18},{"date":"2023-11-01T16:00:00.000Z","stockId":2249,"sp":5.07},{"date":"2023-10-31T16:00:00.000Z","stockId":2249,"sp":5.12},{"date":"2023-10-30T16:00:00.000Z","stockId":2249,"sp":5.08},{"date":"2023-10-29T16:00:00.000Z","stockId":2249,"sp":5.11},{"date":"2023-10-26T16:00:00.000Z","stockId":2249,"sp":5.14},{"date":"2023-10-25T16:00:00.000Z","stockId":2249,"sp":5.04},{"date":"2023-10-24T16:00:00.000Z","stockId":2249,"sp":4.98},{"date":"2023-10-23T16:00:00.000Z","stockId":2249,"sp":4.91},{"date":"2023-10-22T16:00:00.000Z","stockId":2249,"sp":4.94},{"date":"2023-10-19T16:00:00.000Z","stockId":2249,"sp":5.12},{"date":"2023-10-18T16:00:00.000Z","stockId":2249,"sp":5.08},{"date":"2023-10-17T16:00:00.000Z","stockId":2249,"sp":5.16},{"date":"2023-10-16T16:00:00.000Z","stockId":2249,"sp":5.23},{"date":"2023-10-15T16:00:00.000Z","stockId":2249,"sp":5.24},{"date":"2023-10-12T16:00:00.000Z","stockId":2249,"sp":5.34},{"date":"2023-10-11T16:00:00.000Z","stockId":2249,"sp":5.38},{"date":"2023-10-10T16:00:00.000Z","stockId":2249,"sp":5.3},{"date":"2023-10-09T16:00:00.000Z","stockId":2249,"sp":5.34},{"date":"2023-10-08T16:00:00.000Z","stockId":2249,"sp":5.35},{"date":"2023-09-27T16:00:00.000Z","stockId":2249,"sp":5.27},{"date":"2023-09-26T16:00:00.000Z","stockId":2249,"sp":5.24},{"date":"2023-09-25T16:00:00.000Z","stockId":2249,"sp":5.23},{"date":"2023-09-24T16:00:00.000Z","stockId":2249,"sp":5.25},{"date":"2023-09-21T16:00:00.000Z","stockId":2249,"sp":5.26},{"date":"2023-09-20T16:00:00.000Z","stockId":2249,"sp":5.17},{"date":"2023-09-19T16:00:00.000Z","stockId":2249,"sp":5.25},{"date":"2023-09-18T16:00:00.000Z","stockId":2249,"sp":5.29},{"date":"2023-09-17T16:00:00.000Z","stockId":2249,"sp":5.32},{"date":"2023-09-14T16:00:00.000Z","stockId":2249,"sp":5.22},{"date":"2023-09-13T16:00:00.000Z","stockId":2249,"sp":5.25},{"date":"2023-09-12T16:00:00.000Z","stockId":2249,"sp":5.32},{"date":"2023-09-11T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2023-09-10T16:00:00.000Z","stockId":2249,"sp":5.37},{"date":"2023-09-07T16:00:00.000Z","stockId":2249,"sp":5.32},{"date":"2023-09-06T16:00:00.000Z","stockId":2249,"sp":5.3},{"date":"2023-09-05T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2023-09-04T16:00:00.000Z","stockId":2249,"sp":5.41},{"date":"2023-09-03T16:00:00.000Z","stockId":2249,"sp":5.46},{"date":"2023-08-31T16:00:00.000Z","stockId":2249,"sp":5.38},{"date":"2023-08-30T16:00:00.000Z","stockId":2249,"sp":5.43},{"date":"2023-08-29T16:00:00.000Z","stockId":2249,"sp":5.51},{"date":"2023-08-28T16:00:00.000Z","stockId":2249,"sp":5.48},{"date":"2023-08-27T16:00:00.000Z","stockId":2249,"sp":5.35},{"date":"2023-08-24T16:00:00.000Z","stockId":2249,"sp":5.15},{"date":"2023-08-23T16:00:00.000Z","stockId":2249,"sp":5.21},{"date":"2023-08-22T16:00:00.000Z","stockId":2249,"sp":5.27},{"date":"2023-08-21T16:00:00.000Z","stockId":2249,"sp":5.25},{"date":"2023-08-20T16:00:00.000Z","stockId":2249,"sp":5.27},{"date":"2023-08-17T16:00:00.000Z","stockId":2249,"sp":5.3},{"date":"2023-08-16T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2023-08-15T16:00:00.000Z","stockId":2249,"sp":5.4},{"date":"2023-08-14T16:00:00.000Z","stockId":2249,"sp":5.39},{"date":"2023-08-13T16:00:00.000Z","stockId":2249,"sp":5.4},{"date":"2023-08-10T16:00:00.000Z","stockId":2249,"sp":5.41},{"date":"2023-08-09T16:00:00.000Z","stockId":2249,"sp":5.57},{"date":"2023-08-08T16:00:00.000Z","stockId":2249,"sp":5.56},{"date":"2023-08-07T16:00:00.000Z","stockId":2249,"sp":5.64},{"date":"2023-08-06T16:00:00.000Z","stockId":2249,"sp":5.74},{"date":"2023-08-03T16:00:00.000Z","stockId":2249,"sp":5.73},{"date":"2023-08-02T16:00:00.000Z","stockId":2249,"sp":5.68},{"date":"2023-08-01T16:00:00.000Z","stockId":2249,"sp":5.7},{"date":"2023-07-31T16:00:00.000Z","stockId":2249,"sp":5.67},{"date":"2023-07-30T16:00:00.000Z","stockId":2249,"sp":5.7},{"date":"2023-07-27T16:00:00.000Z","stockId":2249,"sp":5.65},{"date":"2023-07-26T16:00:00.000Z","stockId":2249,"sp":5.62},{"date":"2023-07-25T16:00:00.000Z","stockId":2249,"sp":5.53},{"date":"2023-07-24T16:00:00.000Z","stockId":2249,"sp":5.63},{"date":"2023-07-23T16:00:00.000Z","stockId":2249,"sp":5.52},{"date":"2023-07-20T16:00:00.000Z","stockId":2249,"sp":5.52},{"date":"2023-07-19T16:00:00.000Z","stockId":2249,"sp":5.6},{"date":"2023-07-18T16:00:00.000Z","stockId":2249,"sp":5.65},{"date":"2023-07-17T16:00:00.000Z","stockId":2249,"sp":5.71},{"date":"2023-07-16T16:00:00.000Z","stockId":2249,"sp":5.62},{"date":"2023-07-13T16:00:00.000Z","stockId":2249,"sp":5.64},{"date":"2023-07-12T16:00:00.000Z","stockId":2249,"sp":5.71},{"date":"2023-07-11T16:00:00.000Z","stockId":2249,"sp":5.71},{"date":"2023-07-10T16:00:00.000Z","stockId":2249,"sp":5.69},{"date":"2023-07-09T16:00:00.000Z","stockId":2249,"sp":5.62},{"date":"2023-07-06T16:00:00.000Z","stockId":2249,"sp":5.62},{"date":"2023-07-05T16:00:00.000Z","stockId":2249,"sp":5.67},{"date":"2023-07-04T16:00:00.000Z","stockId":2249,"sp":5.7},{"date":"2023-07-03T16:00:00.000Z","stockId":2249,"sp":5.71},{"date":"2023-07-02T16:00:00.000Z","stockId":2249,"sp":5.7},{"date":"2023-06-29T16:00:00.000Z","stockId":2249,"sp":5.7},{"date":"2023-06-28T16:00:00.000Z","stockId":2249,"sp":5.77},{"date":"2023-06-27T16:00:00.000Z","stockId":2249,"sp":5.63},{"date":"2023-06-26T16:00:00.000Z","stockId":2249,"sp":5.59},{"date":"2023-06-25T16:00:00.000Z","stockId":2249,"sp":5.45},{"date":"2023-06-20T16:00:00.000Z","stockId":2249,"sp":5.52},{"date":"2023-06-19T16:00:00.000Z","stockId":2249,"sp":5.43},{"date":"2023-06-18T16:00:00.000Z","stockId":2249,"sp":5.43},{"date":"2023-06-15T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2023-06-14T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2023-06-13T16:00:00.000Z","stockId":2249,"sp":5.34},{"date":"2023-06-12T16:00:00.000Z","stockId":2249,"sp":5.42},{"date":"2023-06-11T16:00:00.000Z","stockId":2249,"sp":5.39},{"date":"2023-06-08T16:00:00.000Z","stockId":2249,"sp":5.14},{"date":"2023-06-07T16:00:00.000Z","stockId":2249,"sp":5.19},{"date":"2023-06-06T16:00:00.000Z","stockId":2249,"sp":5.18},{"date":"2023-06-05T16:00:00.000Z","stockId":2249,"sp":5.16},{"date":"2023-06-04T16:00:00.000Z","stockId":2249,"sp":5.33},{"date":"2023-06-01T16:00:00.000Z","stockId":2249,"sp":5.36},{"date":"2023-05-31T16:00:00.000Z","stockId":2249,"sp":5.35},{"date":"2023-05-30T16:00:00.000Z","stockId":2249,"sp":5.28},{"date":"2023-05-29T16:00:00.000Z","stockId":2249,"sp":5.35},{"date":"2023-05-28T16:00:00.000Z","stockId":2249,"sp":5.34},{"date":"2023-05-25T16:00:00.000Z","stockId":2249,"sp":5.37},{"date":"2023-05-24T16:00:00.000Z","stockId":2249,"sp":5.36},{"date":"2023-05-23T16:00:00.000Z","stockId":2249,"sp":5.34}],"dateFlag":"day"}