window.pageData = {"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"ipoDate":"2010-07-19T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":9,"fsTableType":"non_financial","tickerId":2451,"establishDate":"1997-10-04T16:00:00.000Z","memoNum":5,"listingStatus":"normally_listed","currency":"CNY","name":"摩恩电气","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":0,"pinyin":"medq","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"问泽鸿","fsDatePrebooks":[],"latestLiftedDate":"2026-07-17T16:00:00.000Z","province":{"shortName":"上海"},"industry":{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":70.41948803967274},"pb":{"mcw":4.082548006776933},"ps_ttm":{"mcw":1.3743677402149541},"dyr":{"mcw":0.006368060284886394}},"staticDividendYieldRatio":0.006534578823053576},"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":2010000630400,"stockCode":"630400","name":"高低压设备","stockType":"industry","exchange":"sw","tickerId":630400,"source":"sw"},{"_id":2010000630404,"stockCode":"630404","name":"线缆部件及其他","stockType":"industry","exchange":"sw","tickerId":630404,"source":"sw"}],"sw_2021":[{"_id":2020000630000,"stockCode":"630000","name":"电力设备","stockType":"industry","exchange":"sw_2021","tickerId":630000,"source":"sw_2021"},{"_id":2020000630800,"stockCode":"630800","name":"电网设备","stockType":"industry","exchange":"sw_2021","tickerId":630800,"source":"sw_2021"},{"_id":2020000630805,"stockCode":"630805","name":"线缆部件及其他","stockType":"industry","exchange":"sw_2021","tickerId":630805,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00034},{"_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":0.00004},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mornelectric.com","companyName":"上海摩恩电气股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2451,"type":"tr_dri","cagr_p_r_fs":0.031088474677315903,"cagr_p_r_fys":-0.187579389088799,"cagr_p_r_y1":0.2339103486906453,"cagr_p_r_y3":0.07105168082809965,"cagr_p_r_y5":0.03683063667990227,"p_r_fs":0.6258886449977805,"cagr_p_r_d30":-0.16448519913396253,"cagr_p_r_d60":-0.10739470840233567,"cagr_p_r_d90":-0.25454521843021116,"last_data_date":"2026-06-04T16:00:00.000Z","period_date":"2010-07-19T16:00:00.000Z","cagr_p_r_y10":-0.029219337991342353,"cagr_p_r_d14":-0.08557546794105964,"cagr_p_r_d7":-0.020259429936849482},"ple":{"stockId":2451,"type":"ple","ps":0,"ps_mc":0,"ps_shbt10sh_r":0,"ps_sc_r":0,"pc":0,"last_data_date":"2025-12-18T16:00:00.000Z"},"mtasl":{"stockId":2451,"type":"mtasl","last_data_date":"2026-06-03T16:00:00.000Z","spc":-0.0204,"mtaslb":87626856,"mtaslb_mc_r":0.024483174212835822,"mtaslb_fbc":-752003,"mtaslb_fb":87425551,"mtaslb_smc":-1900,"mtaslb_sb":201305,"fb_mc_rc_d1":-0.0002101116175796057,"fb_mc_rc_d5":-0.0022423525857911556,"fb_mc_rc_d20":-0.005474879129711302,"fb_mc_rc_d60":-0.01270173182998742,"fb_mc_rc_d120":-0.025407030496597087,"sb_mc_rc_d1":-0.000021394042600104073,"sb_mc_rc_d5":-0.00005649067059328082,"sb_mc_rc_d20":-0.00000906878556736633,"sb_mc_rc_d60":-0.00000340173235189898,"sb_mc_rc_d120":0.000043540394156621614,"npa_o_f_d1":-752003,"npa_o_f_d120":-102197410,"npa_o_f_d20":-20869913,"npa_o_f_d5":-8191448,"npa_o_f_d60":-47323041,"fb_mc_rc_d240":-0.019193193453020854,"npa_o_f_d240":-73886142},"mm_ha":{"stockId":2451,"type":"mm_ha"}},"priceMetrics":{"pe_ttm":271.48899225047904,"d_pe_ttm":596.0013709171736,"pb":4.720581994664522,"pb_wo_gw":4.720581994664522,"dyr":0.00121654501216545,"mc":3622307400.0000005,"mc_om":3622307400.0000005,"sp":8.22,"spc":0.0086,"ta":81538507,"to_r":0.022710059683615356,"cmc":3609804780,"ecmc":2229699660,"ecmc_psh":35273,"shn":63213},"staticDividendYieldRatio":0.00121654501216545},"shareholdersEquityChangeData":[{"_id":"68e026a1836d0f4490157c3f","stockId":2451,"source":"cn_info","shareholderName":"上海融屏信息科技有限公司","declarationDate":"2025-09-05T16:00:00.000Z","date":"2025-09-03T16:00:00.000Z","changeQuantity":-4339000,"sharesChangeRatio":0.00988,"priceLimit":"6.94","sharesHeldAfterChange":0.05,"quantityHeldAfterChange":21959941,"priceFloor":6.94,"priceCeiling":6.94,"averagePrice":6.94,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f5a","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-21T16:00:00.000Z","changeQuantity":-100000,"sharesChangeRatio":0.0002,"priceLimit":"6.66","sharesHeldAfterChange":0,"quantityHeldAfterChange":0,"priceFloor":6.66,"priceCeiling":6.66,"averagePrice":6.66,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f59","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-20T16:00:00.000Z","changeQuantity":-300000,"sharesChangeRatio":0.0006,"priceLimit":"6.66","priceFloor":6.66,"priceCeiling":6.66,"averagePrice":6.66,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f58","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-19T16:00:00.000Z","changeQuantity":-500000,"sharesChangeRatio":0.0011,"priceLimit":"6.66","priceFloor":6.66,"priceCeiling":6.66,"averagePrice":6.66,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f57","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-18T16:00:00.000Z","changeQuantity":-600000,"sharesChangeRatio":0.0014,"priceLimit":"6.64","priceFloor":6.64,"priceCeiling":6.64,"averagePrice":6.64,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f56","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-15T16:00:00.000Z","changeQuantity":-1465800,"sharesChangeRatio":0.0033,"priceLimit":"6.61","priceFloor":6.61,"priceCeiling":6.61,"averagePrice":6.61,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f55","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-14T16:00:00.000Z","changeQuantity":-70800,"sharesChangeRatio":0.0002,"priceLimit":"6.55","priceFloor":6.55,"priceCeiling":6.55,"averagePrice":6.55,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f54","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-13T16:00:00.000Z","changeQuantity":-73800,"sharesChangeRatio":0.0002,"priceLimit":"6.59","priceFloor":6.59,"priceCeiling":6.59,"averagePrice":6.59,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f53","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-12T16:00:00.000Z","changeQuantity":-77100,"sharesChangeRatio":0.0002,"priceLimit":"6.67","priceFloor":6.67,"priceCeiling":6.67,"averagePrice":6.67,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f52","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-11T16:00:00.000Z","changeQuantity":-80500,"sharesChangeRatio":0.0002,"priceLimit":"6.67","priceFloor":6.67,"priceCeiling":6.67,"averagePrice":6.67,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f51","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-08T16:00:00.000Z","changeQuantity":-84000,"sharesChangeRatio":0.0002,"priceLimit":"6.65","priceFloor":6.65,"priceCeiling":6.65,"averagePrice":6.65,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f50","stockId":2451,"source":"cn_info","shareholderName":"问泽鑫","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-05-07T16:00:00.000Z","changeQuantity":-88000,"sharesChangeRatio":0.0002,"priceLimit":"6.55","priceFloor":6.55,"priceCeiling":6.55,"averagePrice":6.55,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f4f","stockId":2451,"source":"cn_info","shareholderName":"上海融屏信息科技有限公司","declarationDate":"2025-05-27T16:00:00.000Z","date":"2025-03-07T16:00:00.000Z","changeQuantity":-4391900,"sharesChangeRatio":0.0099,"priceLimit":"6.55","sharesHeldAfterChange":0.0599,"quantityHeldAfterChange":26298941,"priceFloor":6.55,"priceCeiling":6.55,"averagePrice":6.55,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}},{"_id":"6865f99bb9bea94b61783f4e","stockId":2451,"source":"cn_info","shareholderName":"上海融屏信息科技有限公司","declarationDate":"2023-08-21T16:00:00.000Z","date":"2023-08-17T16:00:00.000Z","changeQuantity":-3482818,"sharesChangeRatio":0.0079,"priceLimit":"8.66-8.98","sharesHeldAfterChange":0.0699,"quantityHeldAfterChange":30690841,"priceFloor":8.66,"priceCeiling":8.98,"averagePrice":8.82,"stock":{"_id":2451,"stockCode":"002451","exchange":"sz","market":"a","stockType":"company","followedNum":153,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2451,"memoNum":5,"currency":"CNY","name":"摩恩电气","isFollowed":false}}],"priceMetricsList":[{"stockId":2451,"date":"2026-06-04T16:00:00.000Z","sp":8.22},{"date":"2026-06-03T16:00:00.000Z","stockId":2451,"sp":8.15},{"date":"2026-06-02T16:00:00.000Z","stockId":2451,"sp":8.32},{"stockId":2451,"date":"2026-06-01T16:00:00.000Z","sp":8.36},{"date":"2026-05-31T16:00:00.000Z","stockId":2451,"sp":8.61},{"stockId":2451,"date":"2026-05-28T16:00:00.000Z","sp":8.4},{"date":"2026-05-27T16:00:00.000Z","stockId":2451,"sp":8.7},{"stockId":2451,"date":"2026-05-26T16:00:00.000Z","sp":8.45},{"stockId":2451,"date":"2026-05-25T16:00:00.000Z","sp":8.67},{"date":"2026-05-24T16:00:00.000Z","stockId":2451,"sp":8.94},{"date":"2026-05-21T16:00:00.000Z","stockId":2451,"sp":9},{"date":"2026-05-20T16:00:00.000Z","stockId":2451,"sp":8.82},{"date":"2026-05-19T16:00:00.000Z","stockId":2451,"sp":9.47},{"stockId":2451,"date":"2026-05-18T16:00:00.000Z","sp":9.76},{"date":"2026-05-17T16:00:00.000Z","stockId":2451,"sp":9.71},{"date":"2026-05-14T16:00:00.000Z","stockId":2451,"sp":9.69},{"stockId":2451,"date":"2026-05-13T16:00:00.000Z","sp":9.76},{"stockId":2451,"date":"2026-05-12T16:00:00.000Z","sp":10.28},{"stockId":2451,"date":"2026-05-11T16:00:00.000Z","sp":10.14},{"stockId":2451,"date":"2026-05-10T16:00:00.000Z","sp":10.1},{"date":"2026-05-07T16:00:00.000Z","stockId":2451,"sp":10},{"date":"2026-05-06T16:00:00.000Z","stockId":2451,"sp":9.91},{"stockId":2451,"date":"2026-05-05T16:00:00.000Z","sp":9.85},{"date":"2026-04-29T16:00:00.000Z","stockId":2451,"sp":9.53},{"stockId":2451,"date":"2026-04-28T16:00:00.000Z","sp":9.67},{"date":"2026-04-27T16:00:00.000Z","stockId":2451,"sp":9.5},{"date":"2026-04-26T16:00:00.000Z","stockId":2451,"sp":9.45},{"stockId":2451,"date":"2026-04-23T16:00:00.000Z","sp":9.4},{"date":"2026-04-22T16:00:00.000Z","stockId":2451,"sp":9.48},{"stockId":2451,"date":"2026-04-21T16:00:00.000Z","sp":9.72},{"stockId":2451,"date":"2026-04-20T16:00:00.000Z","sp":9.72},{"stockId":2451,"date":"2026-04-19T16:00:00.000Z","sp":9.85},{"date":"2026-04-16T16:00:00.000Z","stockId":2451,"sp":9.69},{"stockId":2451,"date":"2026-04-15T16:00:00.000Z","sp":9.87},{"stockId":2451,"date":"2026-04-14T16:00:00.000Z","sp":9.83},{"stockId":2451,"date":"2026-04-13T16:00:00.000Z","sp":9.77},{"stockId":2451,"date":"2026-04-12T16:00:00.000Z","sp":9.72},{"date":"2026-04-09T16:00:00.000Z","stockId":2451,"sp":9.67},{"date":"2026-04-08T16:00:00.000Z","stockId":2451,"sp":9.6},{"date":"2026-04-07T16:00:00.000Z","stockId":2451,"sp":9.78},{"date":"2026-04-06T16:00:00.000Z","stockId":2451,"sp":9.38},{"date":"2026-04-02T16:00:00.000Z","stockId":2451,"sp":9.22},{"date":"2026-04-01T16:00:00.000Z","stockId":2451,"sp":9.49},{"stockId":2451,"date":"2026-03-31T16:00:00.000Z","sp":9.73},{"date":"2026-03-30T16:00:00.000Z","stockId":2451,"sp":9.55},{"date":"2026-03-29T16:00:00.000Z","stockId":2451,"sp":9.78},{"stockId":2451,"date":"2026-03-26T16:00:00.000Z","sp":9.72},{"date":"2026-03-25T16:00:00.000Z","stockId":2451,"sp":9.72},{"date":"2026-03-24T16:00:00.000Z","stockId":2451,"sp":10.01},{"date":"2026-03-23T16:00:00.000Z","stockId":2451,"sp":9.86},{"date":"2026-03-22T16:00:00.000Z","stockId":2451,"sp":9.29},{"stockId":2451,"date":"2026-03-19T16:00:00.000Z","sp":9.96},{"stockId":2451,"date":"2026-03-18T16:00:00.000Z","sp":10.16},{"date":"2026-03-17T16:00:00.000Z","stockId":2451,"sp":10.54},{"date":"2026-03-16T16:00:00.000Z","stockId":2451,"sp":10.42},{"date":"2026-03-15T16:00:00.000Z","stockId":2451,"sp":10.93},{"date":"2026-03-12T16:00:00.000Z","stockId":2451,"sp":11.05},{"stockId":2451,"date":"2026-03-11T16:00:00.000Z","sp":11.22},{"stockId":2451,"date":"2026-03-10T16:00:00.000Z","sp":11.65},{"date":"2026-03-09T16:00:00.000Z","stockId":2451,"sp":11.41},{"date":"2026-03-08T16:00:00.000Z","stockId":2451,"sp":11.57},{"date":"2026-03-05T16:00:00.000Z","stockId":2451,"sp":11.04},{"stockId":2451,"date":"2026-03-04T16:00:00.000Z","sp":11.01},{"stockId":2451,"date":"2026-03-03T16:00:00.000Z","sp":10.69},{"stockId":2451,"date":"2026-03-02T16:00:00.000Z","sp":10.38},{"date":"2026-03-01T16:00:00.000Z","stockId":2451,"sp":10.64},{"stockId":2451,"date":"2026-02-26T16:00:00.000Z","sp":10.73},{"date":"2026-02-25T16:00:00.000Z","stockId":2451,"sp":10.66},{"stockId":2451,"date":"2026-02-24T16:00:00.000Z","sp":10.59},{"date":"2026-02-23T16:00:00.000Z","stockId":2451,"sp":10.51},{"stockId":2451,"date":"2026-02-12T16:00:00.000Z","sp":10.1},{"stockId":2451,"date":"2026-02-11T16:00:00.000Z","sp":10.23},{"stockId":2451,"date":"2026-02-10T16:00:00.000Z","sp":10.14},{"stockId":2451,"date":"2026-02-09T16:00:00.000Z","sp":10.31},{"stockId":2451,"date":"2026-02-08T16:00:00.000Z","sp":10.51},{"date":"2026-02-05T16:00:00.000Z","stockId":2451,"sp":10.3},{"stockId":2451,"date":"2026-02-04T16:00:00.000Z","sp":10.29},{"stockId":2451,"date":"2026-02-03T16:00:00.000Z","sp":10.73},{"stockId":2451,"date":"2026-02-02T16:00:00.000Z","sp":10.49},{"stockId":2451,"date":"2026-02-01T16:00:00.000Z","sp":10.43},{"date":"2026-01-29T16:00:00.000Z","stockId":2451,"sp":10.25},{"date":"2026-01-28T16:00:00.000Z","stockId":2451,"sp":10.18},{"date":"2026-01-27T16:00:00.000Z","stockId":2451,"sp":10.33},{"date":"2026-01-26T16:00:00.000Z","stockId":2451,"sp":10.44},{"stockId":2451,"date":"2026-01-25T16:00:00.000Z","sp":10.99},{"stockId":2451,"date":"2026-01-22T16:00:00.000Z","sp":11.52},{"stockId":2451,"date":"2026-01-21T16:00:00.000Z","sp":11.33},{"date":"2026-01-20T16:00:00.000Z","stockId":2451,"sp":11.69},{"stockId":2451,"date":"2026-01-19T16:00:00.000Z","sp":12.35},{"date":"2026-01-18T16:00:00.000Z","stockId":2451,"sp":12.45},{"date":"2026-01-15T16:00:00.000Z","stockId":2451,"sp":12.07},{"stockId":2451,"date":"2026-01-14T16:00:00.000Z","sp":12.5},{"stockId":2451,"date":"2026-01-13T16:00:00.000Z","sp":12.07},{"stockId":2451,"date":"2026-01-12T16:00:00.000Z","sp":12.35},{"date":"2026-01-11T16:00:00.000Z","stockId":2451,"sp":11.23},{"stockId":2451,"date":"2026-01-08T16:00:00.000Z","sp":10.95},{"date":"2026-01-07T16:00:00.000Z","stockId":2451,"sp":10.99},{"date":"2026-01-06T16:00:00.000Z","stockId":2451,"sp":10.88},{"date":"2026-01-05T16:00:00.000Z","stockId":2451,"sp":10.65},{"date":"2026-01-04T16:00:00.000Z","stockId":2451,"sp":10.48},{"date":"2025-12-30T16:00:00.000Z","stockId":2451,"sp":10.13},{"date":"2025-12-29T16:00:00.000Z","stockId":2451,"sp":10.47},{"date":"2025-12-28T16:00:00.000Z","stockId":2451,"sp":10.07},{"date":"2025-12-25T16:00:00.000Z","stockId":2451,"sp":10.47},{"date":"2025-12-24T16:00:00.000Z","stockId":2451,"sp":10.27},{"date":"2025-12-23T16:00:00.000Z","stockId":2451,"sp":10.27},{"date":"2025-12-22T16:00:00.000Z","stockId":2451,"sp":10.03},{"date":"2025-12-21T16:00:00.000Z","stockId":2451,"sp":10.05},{"date":"2025-12-18T16:00:00.000Z","stockId":2451,"sp":9.95},{"date":"2025-12-17T16:00:00.000Z","stockId":2451,"sp":9.82},{"date":"2025-12-16T16:00:00.000Z","stockId":2451,"sp":10.07},{"date":"2025-12-15T16:00:00.000Z","stockId":2451,"sp":10.33},{"date":"2025-12-14T16:00:00.000Z","stockId":2451,"sp":10.94},{"date":"2025-12-11T16:00:00.000Z","stockId":2451,"sp":10.78},{"date":"2025-12-10T16:00:00.000Z","stockId":2451,"sp":9.8},{"date":"2025-12-09T16:00:00.000Z","stockId":2451,"sp":10.05},{"date":"2025-12-08T16:00:00.000Z","stockId":2451,"sp":10.18},{"date":"2025-12-07T16:00:00.000Z","stockId":2451,"sp":10.45},{"date":"2025-12-04T16:00:00.000Z","stockId":2451,"sp":10.34},{"date":"2025-12-03T16:00:00.000Z","stockId":2451,"sp":10.25},{"date":"2025-12-02T16:00:00.000Z","stockId":2451,"sp":11.39},{"date":"2025-12-01T16:00:00.000Z","stockId":2451,"sp":11.02},{"date":"2025-11-30T16:00:00.000Z","stockId":2451,"sp":10.54},{"date":"2025-11-27T16:00:00.000Z","stockId":2451,"sp":10.73},{"date":"2025-11-26T16:00:00.000Z","stockId":2451,"sp":11.03},{"date":"2025-11-25T16:00:00.000Z","stockId":2451,"sp":10.85},{"date":"2025-11-24T16:00:00.000Z","stockId":2451,"sp":10.37},{"date":"2025-11-23T16:00:00.000Z","stockId":2451,"sp":10.02},{"date":"2025-11-20T16:00:00.000Z","stockId":2451,"sp":10.48},{"date":"2025-11-19T16:00:00.000Z","stockId":2451,"sp":11.13},{"date":"2025-11-18T16:00:00.000Z","stockId":2451,"sp":11.64},{"date":"2025-11-17T16:00:00.000Z","stockId":2451,"sp":12.93},{"date":"2025-11-16T16:00:00.000Z","stockId":2451,"sp":14.37},{"date":"2025-11-13T16:00:00.000Z","stockId":2451,"sp":13.67},{"date":"2025-11-12T16:00:00.000Z","stockId":2451,"sp":15.19},{"date":"2025-11-11T16:00:00.000Z","stockId":2451,"sp":13.81},{"date":"2025-11-10T16:00:00.000Z","stockId":2451,"sp":12.55},{"date":"2025-11-09T16:00:00.000Z","stockId":2451,"sp":11.41},{"date":"2025-11-06T16:00:00.000Z","stockId":2451,"sp":10.37},{"date":"2025-11-05T16:00:00.000Z","stockId":2451,"sp":9.43},{"date":"2025-11-04T16:00:00.000Z","stockId":2451,"sp":8.57},{"date":"2025-11-03T16:00:00.000Z","stockId":2451,"sp":7.79},{"date":"2025-11-02T16:00:00.000Z","stockId":2451,"sp":7.08},{"date":"2025-10-30T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2025-10-29T16:00:00.000Z","stockId":2451,"sp":6.93},{"date":"2025-10-28T16:00:00.000Z","stockId":2451,"sp":7},{"date":"2025-10-27T16:00:00.000Z","stockId":2451,"sp":7.01},{"date":"2025-10-26T16:00:00.000Z","stockId":2451,"sp":6.96},{"date":"2025-10-23T16:00:00.000Z","stockId":2451,"sp":6.95},{"date":"2025-10-22T16:00:00.000Z","stockId":2451,"sp":6.95},{"date":"2025-10-21T16:00:00.000Z","stockId":2451,"sp":6.89},{"date":"2025-10-20T16:00:00.000Z","stockId":2451,"sp":6.89},{"date":"2025-10-19T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2025-10-16T16:00:00.000Z","stockId":2451,"sp":6.58},{"date":"2025-10-15T16:00:00.000Z","stockId":2451,"sp":6.88},{"date":"2025-10-14T16:00:00.000Z","stockId":2451,"sp":6.91},{"date":"2025-10-13T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2451,"sp":6.78},{"date":"2025-10-09T16:00:00.000Z","stockId":2451,"sp":6.81},{"date":"2025-10-08T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2025-09-29T16:00:00.000Z","stockId":2451,"sp":6.72},{"date":"2025-09-28T16:00:00.000Z","stockId":2451,"sp":6.74},{"date":"2025-09-25T16:00:00.000Z","stockId":2451,"sp":6.65},{"date":"2025-09-24T16:00:00.000Z","stockId":2451,"sp":6.67},{"date":"2025-09-23T16:00:00.000Z","stockId":2451,"sp":6.74},{"date":"2025-09-22T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2025-09-21T16:00:00.000Z","stockId":2451,"sp":6.74},{"date":"2025-09-18T16:00:00.000Z","stockId":2451,"sp":6.69},{"date":"2025-09-17T16:00:00.000Z","stockId":2451,"sp":6.79},{"date":"2025-09-16T16:00:00.000Z","stockId":2451,"sp":6.94},{"date":"2025-09-15T16:00:00.000Z","stockId":2451,"sp":6.95},{"date":"2025-09-14T16:00:00.000Z","stockId":2451,"sp":6.82},{"date":"2025-09-11T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2025-09-10T16:00:00.000Z","stockId":2451,"sp":6.83},{"date":"2025-09-09T16:00:00.000Z","stockId":2451,"sp":6.79},{"date":"2025-09-08T16:00:00.000Z","stockId":2451,"sp":6.77},{"date":"2025-09-07T16:00:00.000Z","stockId":2451,"sp":6.82},{"date":"2025-09-04T16:00:00.000Z","stockId":2451,"sp":6.77},{"date":"2025-09-03T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2025-09-02T16:00:00.000Z","stockId":2451,"sp":6.58},{"date":"2025-09-01T16:00:00.000Z","stockId":2451,"sp":6.75},{"date":"2025-08-31T16:00:00.000Z","stockId":2451,"sp":6.81},{"date":"2025-08-28T16:00:00.000Z","stockId":2451,"sp":6.75},{"date":"2025-08-27T16:00:00.000Z","stockId":2451,"sp":6.85},{"date":"2025-08-26T16:00:00.000Z","stockId":2451,"sp":6.87},{"date":"2025-08-25T16:00:00.000Z","stockId":2451,"sp":7.15},{"date":"2025-08-24T16:00:00.000Z","stockId":2451,"sp":7.11},{"date":"2025-08-21T16:00:00.000Z","stockId":2451,"sp":7.2},{"date":"2025-08-20T16:00:00.000Z","stockId":2451,"sp":7.23},{"date":"2025-08-19T16:00:00.000Z","stockId":2451,"sp":7.25},{"date":"2025-08-18T16:00:00.000Z","stockId":2451,"sp":7.2},{"date":"2025-08-17T16:00:00.000Z","stockId":2451,"sp":7.11},{"date":"2025-08-14T16:00:00.000Z","stockId":2451,"sp":7.07},{"date":"2025-08-13T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2025-08-12T16:00:00.000Z","stockId":2451,"sp":7.26},{"date":"2025-08-11T16:00:00.000Z","stockId":2451,"sp":7.3},{"date":"2025-08-10T16:00:00.000Z","stockId":2451,"sp":7.37},{"date":"2025-08-07T16:00:00.000Z","stockId":2451,"sp":7.28},{"date":"2025-08-06T16:00:00.000Z","stockId":2451,"sp":7.25},{"date":"2025-08-05T16:00:00.000Z","stockId":2451,"sp":7.3},{"date":"2025-08-04T16:00:00.000Z","stockId":2451,"sp":7.31},{"date":"2025-08-03T16:00:00.000Z","stockId":2451,"sp":7.26},{"date":"2025-07-31T16:00:00.000Z","stockId":2451,"sp":7.18},{"date":"2025-07-30T16:00:00.000Z","stockId":2451,"sp":7.11},{"date":"2025-07-29T16:00:00.000Z","stockId":2451,"sp":7.21},{"date":"2025-07-28T16:00:00.000Z","stockId":2451,"sp":7.34},{"date":"2025-07-27T16:00:00.000Z","stockId":2451,"sp":7.24},{"date":"2025-07-24T16:00:00.000Z","stockId":2451,"sp":7.15},{"date":"2025-07-23T16:00:00.000Z","stockId":2451,"sp":7.15},{"date":"2025-07-22T16:00:00.000Z","stockId":2451,"sp":7.09},{"date":"2025-07-21T16:00:00.000Z","stockId":2451,"sp":7.23},{"date":"2025-07-20T16:00:00.000Z","stockId":2451,"sp":7.24},{"date":"2025-07-17T16:00:00.000Z","stockId":2451,"sp":7.02},{"date":"2025-07-16T16:00:00.000Z","stockId":2451,"sp":7.03},{"date":"2025-07-15T16:00:00.000Z","stockId":2451,"sp":7.06},{"date":"2025-07-14T16:00:00.000Z","stockId":2451,"sp":6.97},{"date":"2025-07-13T16:00:00.000Z","stockId":2451,"sp":7.16},{"date":"2025-07-10T16:00:00.000Z","stockId":2451,"sp":7.1},{"date":"2025-07-09T16:00:00.000Z","stockId":2451,"sp":7.14},{"date":"2025-07-08T16:00:00.000Z","stockId":2451,"sp":7.15},{"date":"2025-07-07T16:00:00.000Z","stockId":2451,"sp":7.14},{"date":"2025-07-06T16:00:00.000Z","stockId":2451,"sp":7.11},{"date":"2025-07-03T16:00:00.000Z","stockId":2451,"sp":7},{"date":"2025-07-02T16:00:00.000Z","stockId":2451,"sp":7.04},{"date":"2025-07-01T16:00:00.000Z","stockId":2451,"sp":7.06},{"date":"2025-06-30T16:00:00.000Z","stockId":2451,"sp":6.96},{"date":"2025-06-29T16:00:00.000Z","stockId":2451,"sp":6.93},{"date":"2025-06-26T16:00:00.000Z","stockId":2451,"sp":6.96},{"date":"2025-06-25T16:00:00.000Z","stockId":2451,"sp":6.77},{"date":"2025-06-24T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2025-06-23T16:00:00.000Z","stockId":2451,"sp":6.78},{"date":"2025-06-22T16:00:00.000Z","stockId":2451,"sp":6.48},{"date":"2025-06-19T16:00:00.000Z","stockId":2451,"sp":6.4},{"date":"2025-06-18T16:00:00.000Z","stockId":2451,"sp":6.38},{"date":"2025-06-17T16:00:00.000Z","stockId":2451,"sp":6.61},{"date":"2025-06-16T16:00:00.000Z","stockId":2451,"sp":6.64},{"date":"2025-06-15T16:00:00.000Z","stockId":2451,"sp":6.67},{"date":"2025-06-12T16:00:00.000Z","stockId":2451,"sp":6.62},{"date":"2025-06-11T16:00:00.000Z","stockId":2451,"sp":6.75},{"date":"2025-06-10T16:00:00.000Z","stockId":2451,"sp":6.77},{"date":"2025-06-09T16:00:00.000Z","stockId":2451,"sp":6.72},{"date":"2025-06-08T16:00:00.000Z","stockId":2451,"sp":6.85},{"date":"2025-06-05T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2025-06-04T16:00:00.000Z","stockId":2451,"sp":6.68},{"date":"2025-06-03T16:00:00.000Z","stockId":2451,"sp":6.72},{"date":"2025-06-02T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2025-05-29T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2025-05-28T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2025-05-27T16:00:00.000Z","stockId":2451,"sp":6.65},{"date":"2025-05-26T16:00:00.000Z","stockId":2451,"sp":6.67},{"date":"2025-05-25T16:00:00.000Z","stockId":2451,"sp":6.62},{"date":"2025-05-22T16:00:00.000Z","stockId":2451,"sp":6.47},{"date":"2025-05-21T16:00:00.000Z","stockId":2451,"sp":6.54},{"date":"2025-05-20T16:00:00.000Z","stockId":2451,"sp":6.65},{"date":"2025-05-19T16:00:00.000Z","stockId":2451,"sp":6.7},{"date":"2025-05-18T16:00:00.000Z","stockId":2451,"sp":6.67},{"date":"2025-05-15T16:00:00.000Z","stockId":2451,"sp":6.58},{"date":"2025-05-14T16:00:00.000Z","stockId":2451,"sp":6.53},{"date":"2025-05-13T16:00:00.000Z","stockId":2451,"sp":6.6},{"date":"2025-05-12T16:00:00.000Z","stockId":2451,"sp":6.63},{"date":"2025-05-11T16:00:00.000Z","stockId":2451,"sp":6.65},{"date":"2025-05-08T16:00:00.000Z","stockId":2451,"sp":6.63},{"date":"2025-05-07T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2025-05-06T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2025-05-05T16:00:00.000Z","stockId":2451,"sp":6.49},{"date":"2025-04-29T16:00:00.000Z","stockId":2451,"sp":6.25},{"date":"2025-04-28T16:00:00.000Z","stockId":2451,"sp":6.22},{"date":"2025-04-27T16:00:00.000Z","stockId":2451,"sp":6.19},{"date":"2025-04-24T16:00:00.000Z","stockId":2451,"sp":6.34},{"date":"2025-04-23T16:00:00.000Z","stockId":2451,"sp":6.26},{"date":"2025-04-22T16:00:00.000Z","stockId":2451,"sp":6.34},{"date":"2025-04-21T16:00:00.000Z","stockId":2451,"sp":6.26},{"date":"2025-04-20T16:00:00.000Z","stockId":2451,"sp":6.25},{"date":"2025-04-17T16:00:00.000Z","stockId":2451,"sp":6.12},{"date":"2025-04-16T16:00:00.000Z","stockId":2451,"sp":6.1},{"date":"2025-04-15T16:00:00.000Z","stockId":2451,"sp":6.05},{"date":"2025-04-14T16:00:00.000Z","stockId":2451,"sp":6.16},{"date":"2025-04-13T16:00:00.000Z","stockId":2451,"sp":6.14},{"date":"2025-04-10T16:00:00.000Z","stockId":2451,"sp":5.99},{"date":"2025-04-09T16:00:00.000Z","stockId":2451,"sp":5.98},{"date":"2025-04-08T16:00:00.000Z","stockId":2451,"sp":5.85},{"date":"2025-04-07T16:00:00.000Z","stockId":2451,"sp":5.66},{"date":"2025-04-06T16:00:00.000Z","stockId":2451,"sp":6.06},{"date":"2025-04-02T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2025-04-01T16:00:00.000Z","stockId":2451,"sp":6.68},{"date":"2025-03-31T16:00:00.000Z","stockId":2451,"sp":6.74},{"date":"2025-03-30T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2025-03-27T16:00:00.000Z","stockId":2451,"sp":6.77},{"date":"2025-03-26T16:00:00.000Z","stockId":2451,"sp":6.96},{"date":"2025-03-25T16:00:00.000Z","stockId":2451,"sp":7.22},{"date":"2025-03-24T16:00:00.000Z","stockId":2451,"sp":7},{"date":"2025-03-23T16:00:00.000Z","stockId":2451,"sp":6.95},{"date":"2025-03-20T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2025-03-19T16:00:00.000Z","stockId":2451,"sp":6.99},{"date":"2025-03-18T16:00:00.000Z","stockId":2451,"sp":6.9},{"date":"2025-03-17T16:00:00.000Z","stockId":2451,"sp":6.83},{"date":"2025-03-16T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2025-03-13T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2025-03-12T16:00:00.000Z","stockId":2451,"sp":6.74},{"date":"2025-03-11T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2025-03-10T16:00:00.000Z","stockId":2451,"sp":6.52},{"date":"2025-03-09T16:00:00.000Z","stockId":2451,"sp":6.48},{"date":"2025-03-06T16:00:00.000Z","stockId":2451,"sp":6.47},{"date":"2025-03-05T16:00:00.000Z","stockId":2451,"sp":6.61},{"date":"2025-03-04T16:00:00.000Z","stockId":2451,"sp":6.58},{"date":"2025-03-03T16:00:00.000Z","stockId":2451,"sp":6.49},{"date":"2025-03-02T16:00:00.000Z","stockId":2451,"sp":6.37},{"date":"2025-02-27T16:00:00.000Z","stockId":2451,"sp":6.36},{"date":"2025-02-26T16:00:00.000Z","stockId":2451,"sp":6.56},{"date":"2025-02-25T16:00:00.000Z","stockId":2451,"sp":6.61},{"date":"2025-02-24T16:00:00.000Z","stockId":2451,"sp":6.53},{"date":"2025-02-23T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2025-02-20T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2025-02-19T16:00:00.000Z","stockId":2451,"sp":6.57},{"date":"2025-02-18T16:00:00.000Z","stockId":2451,"sp":6.54},{"date":"2025-02-17T16:00:00.000Z","stockId":2451,"sp":6.43},{"date":"2025-02-16T16:00:00.000Z","stockId":2451,"sp":6.56},{"date":"2025-02-13T16:00:00.000Z","stockId":2451,"sp":6.33},{"date":"2025-02-12T16:00:00.000Z","stockId":2451,"sp":6.47},{"date":"2025-02-11T16:00:00.000Z","stockId":2451,"sp":6.58},{"date":"2025-02-10T16:00:00.000Z","stockId":2451,"sp":6.65},{"date":"2025-02-09T16:00:00.000Z","stockId":2451,"sp":6.57},{"date":"2025-02-06T16:00:00.000Z","stockId":2451,"sp":6.44},{"date":"2025-02-05T16:00:00.000Z","stockId":2451,"sp":6.35},{"date":"2025-02-04T16:00:00.000Z","stockId":2451,"sp":6.36},{"date":"2025-01-26T16:00:00.000Z","stockId":2451,"sp":6.26},{"date":"2025-01-23T16:00:00.000Z","stockId":2451,"sp":6.33},{"date":"2025-01-22T16:00:00.000Z","stockId":2451,"sp":6.29},{"date":"2025-01-21T16:00:00.000Z","stockId":2451,"sp":6.36},{"date":"2025-01-20T16:00:00.000Z","stockId":2451,"sp":6.51},{"date":"2025-01-19T16:00:00.000Z","stockId":2451,"sp":6.52},{"date":"2025-01-16T16:00:00.000Z","stockId":2451,"sp":6.38},{"date":"2025-01-15T16:00:00.000Z","stockId":2451,"sp":6.3},{"date":"2025-01-14T16:00:00.000Z","stockId":2451,"sp":6.32},{"date":"2025-01-13T16:00:00.000Z","stockId":2451,"sp":6.24},{"date":"2025-01-12T16:00:00.000Z","stockId":2451,"sp":6.02},{"date":"2025-01-09T16:00:00.000Z","stockId":2451,"sp":5.96},{"date":"2025-01-08T16:00:00.000Z","stockId":2451,"sp":6.16},{"date":"2025-01-07T16:00:00.000Z","stockId":2451,"sp":6.08},{"date":"2025-01-06T16:00:00.000Z","stockId":2451,"sp":6.15},{"date":"2025-01-05T16:00:00.000Z","stockId":2451,"sp":5.87},{"date":"2025-01-02T16:00:00.000Z","stockId":2451,"sp":5.83},{"date":"2025-01-01T16:00:00.000Z","stockId":2451,"sp":6.16},{"date":"2024-12-30T16:00:00.000Z","stockId":2451,"sp":6.28},{"date":"2024-12-29T16:00:00.000Z","stockId":2451,"sp":6.46},{"date":"2024-12-26T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2024-12-25T16:00:00.000Z","stockId":2451,"sp":6.4},{"date":"2024-12-24T16:00:00.000Z","stockId":2451,"sp":6.39},{"date":"2024-12-23T16:00:00.000Z","stockId":2451,"sp":6.72},{"date":"2024-12-22T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2024-12-19T16:00:00.000Z","stockId":2451,"sp":7.08},{"date":"2024-12-18T16:00:00.000Z","stockId":2451,"sp":7.17},{"date":"2024-12-17T16:00:00.000Z","stockId":2451,"sp":7.02},{"date":"2024-12-16T16:00:00.000Z","stockId":2451,"sp":6.95},{"date":"2024-12-15T16:00:00.000Z","stockId":2451,"sp":7.31},{"date":"2024-12-12T16:00:00.000Z","stockId":2451,"sp":7.41},{"date":"2024-12-11T16:00:00.000Z","stockId":2451,"sp":7.73},{"date":"2024-12-10T16:00:00.000Z","stockId":2451,"sp":7.6},{"date":"2024-12-09T16:00:00.000Z","stockId":2451,"sp":7.5},{"date":"2024-12-08T16:00:00.000Z","stockId":2451,"sp":7.65},{"date":"2024-12-05T16:00:00.000Z","stockId":2451,"sp":7.33},{"date":"2024-12-04T16:00:00.000Z","stockId":2451,"sp":7.22},{"date":"2024-12-03T16:00:00.000Z","stockId":2451,"sp":7.05},{"date":"2024-12-02T16:00:00.000Z","stockId":2451,"sp":7.19},{"date":"2024-12-01T16:00:00.000Z","stockId":2451,"sp":7.1},{"date":"2024-11-28T16:00:00.000Z","stockId":2451,"sp":6.85},{"date":"2024-11-27T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2024-11-26T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2024-11-25T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2024-11-24T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2024-11-21T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2024-11-20T16:00:00.000Z","stockId":2451,"sp":6.82},{"date":"2024-11-19T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2024-11-18T16:00:00.000Z","stockId":2451,"sp":6.72},{"date":"2024-11-17T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2024-11-14T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2024-11-13T16:00:00.000Z","stockId":2451,"sp":7.09},{"date":"2024-11-12T16:00:00.000Z","stockId":2451,"sp":7.35},{"date":"2024-11-11T16:00:00.000Z","stockId":2451,"sp":7.4},{"date":"2024-11-10T16:00:00.000Z","stockId":2451,"sp":7.7},{"date":"2024-11-07T16:00:00.000Z","stockId":2451,"sp":7.37},{"date":"2024-11-06T16:00:00.000Z","stockId":2451,"sp":7.51},{"date":"2024-11-05T16:00:00.000Z","stockId":2451,"sp":7.42},{"date":"2024-11-04T16:00:00.000Z","stockId":2451,"sp":7.66},{"date":"2024-11-03T16:00:00.000Z","stockId":2451,"sp":7.72},{"date":"2024-10-31T16:00:00.000Z","stockId":2451,"sp":7.81},{"date":"2024-10-30T16:00:00.000Z","stockId":2451,"sp":7.6},{"date":"2024-10-29T16:00:00.000Z","stockId":2451,"sp":7.28},{"date":"2024-10-28T16:00:00.000Z","stockId":2451,"sp":7.27},{"date":"2024-10-27T16:00:00.000Z","stockId":2451,"sp":6.61},{"date":"2024-10-24T16:00:00.000Z","stockId":2451,"sp":6.41},{"date":"2024-10-23T16:00:00.000Z","stockId":2451,"sp":6.32},{"date":"2024-10-22T16:00:00.000Z","stockId":2451,"sp":6.29},{"date":"2024-10-21T16:00:00.000Z","stockId":2451,"sp":6.43},{"date":"2024-10-20T16:00:00.000Z","stockId":2451,"sp":6.24},{"date":"2024-10-17T16:00:00.000Z","stockId":2451,"sp":6.23},{"date":"2024-10-16T16:00:00.000Z","stockId":2451,"sp":6.14},{"date":"2024-10-15T16:00:00.000Z","stockId":2451,"sp":6.16},{"date":"2024-10-14T16:00:00.000Z","stockId":2451,"sp":6.36},{"date":"2024-10-13T16:00:00.000Z","stockId":2451,"sp":6.87},{"date":"2024-10-10T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2024-10-09T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2024-10-08T16:00:00.000Z","stockId":2451,"sp":6.12},{"date":"2024-10-07T16:00:00.000Z","stockId":2451,"sp":6.71},{"date":"2024-09-29T16:00:00.000Z","stockId":2451,"sp":6.47},{"date":"2024-09-26T16:00:00.000Z","stockId":2451,"sp":5.93},{"date":"2024-09-25T16:00:00.000Z","stockId":2451,"sp":5.5},{"date":"2024-09-24T16:00:00.000Z","stockId":2451,"sp":5.3},{"date":"2024-09-23T16:00:00.000Z","stockId":2451,"sp":5.26},{"date":"2024-09-22T16:00:00.000Z","stockId":2451,"sp":5.19},{"date":"2024-09-19T16:00:00.000Z","stockId":2451,"sp":5.22},{"date":"2024-09-18T16:00:00.000Z","stockId":2451,"sp":5.31},{"date":"2024-09-17T16:00:00.000Z","stockId":2451,"sp":5.26},{"date":"2024-09-12T16:00:00.000Z","stockId":2451,"sp":5.02},{"date":"2024-09-11T16:00:00.000Z","stockId":2451,"sp":5.14},{"date":"2024-09-10T16:00:00.000Z","stockId":2451,"sp":5.12},{"date":"2024-09-09T16:00:00.000Z","stockId":2451,"sp":5.07},{"date":"2024-09-08T16:00:00.000Z","stockId":2451,"sp":4.99},{"date":"2024-09-05T16:00:00.000Z","stockId":2451,"sp":4.93},{"date":"2024-09-04T16:00:00.000Z","stockId":2451,"sp":5.05},{"date":"2024-09-03T16:00:00.000Z","stockId":2451,"sp":5.08},{"date":"2024-09-02T16:00:00.000Z","stockId":2451,"sp":5.07},{"date":"2024-09-01T16:00:00.000Z","stockId":2451,"sp":5.03},{"date":"2024-08-29T16:00:00.000Z","stockId":2451,"sp":5.06},{"date":"2024-08-28T16:00:00.000Z","stockId":2451,"sp":5.01},{"date":"2024-08-27T16:00:00.000Z","stockId":2451,"sp":4.96},{"date":"2024-08-26T16:00:00.000Z","stockId":2451,"sp":4.82},{"date":"2024-08-25T16:00:00.000Z","stockId":2451,"sp":4.91},{"date":"2024-08-22T16:00:00.000Z","stockId":2451,"sp":4.77},{"date":"2024-08-21T16:00:00.000Z","stockId":2451,"sp":4.85},{"date":"2024-08-20T16:00:00.000Z","stockId":2451,"sp":4.9},{"date":"2024-08-19T16:00:00.000Z","stockId":2451,"sp":4.95},{"date":"2024-08-18T16:00:00.000Z","stockId":2451,"sp":5.03},{"date":"2024-08-15T16:00:00.000Z","stockId":2451,"sp":5},{"date":"2024-08-14T16:00:00.000Z","stockId":2451,"sp":5},{"date":"2024-08-13T16:00:00.000Z","stockId":2451,"sp":4.95},{"date":"2024-08-12T16:00:00.000Z","stockId":2451,"sp":4.96},{"date":"2024-08-11T16:00:00.000Z","stockId":2451,"sp":4.89},{"date":"2024-08-08T16:00:00.000Z","stockId":2451,"sp":4.97},{"date":"2024-08-07T16:00:00.000Z","stockId":2451,"sp":4.97},{"date":"2024-08-06T16:00:00.000Z","stockId":2451,"sp":5.03},{"date":"2024-08-05T16:00:00.000Z","stockId":2451,"sp":4.89},{"date":"2024-08-04T16:00:00.000Z","stockId":2451,"sp":4.75},{"date":"2024-08-01T16:00:00.000Z","stockId":2451,"sp":4.9},{"date":"2024-07-31T16:00:00.000Z","stockId":2451,"sp":4.98},{"date":"2024-07-30T16:00:00.000Z","stockId":2451,"sp":4.98},{"date":"2024-07-29T16:00:00.000Z","stockId":2451,"sp":4.85},{"date":"2024-07-28T16:00:00.000Z","stockId":2451,"sp":4.85},{"date":"2024-07-25T16:00:00.000Z","stockId":2451,"sp":4.81},{"date":"2024-07-24T16:00:00.000Z","stockId":2451,"sp":4.71},{"date":"2024-07-23T16:00:00.000Z","stockId":2451,"sp":4.63},{"date":"2024-07-22T16:00:00.000Z","stockId":2451,"sp":4.65},{"date":"2024-07-21T16:00:00.000Z","stockId":2451,"sp":4.74},{"date":"2024-07-18T16:00:00.000Z","stockId":2451,"sp":4.68},{"date":"2024-07-17T16:00:00.000Z","stockId":2451,"sp":4.62},{"date":"2024-07-16T16:00:00.000Z","stockId":2451,"sp":4.7},{"date":"2024-07-15T16:00:00.000Z","stockId":2451,"sp":4.79},{"date":"2024-07-14T16:00:00.000Z","stockId":2451,"sp":4.84},{"date":"2024-07-11T16:00:00.000Z","stockId":2451,"sp":4.95},{"date":"2024-07-10T16:00:00.000Z","stockId":2451,"sp":5.02},{"date":"2024-07-09T16:00:00.000Z","stockId":2451,"sp":4.82},{"date":"2024-07-08T16:00:00.000Z","stockId":2451,"sp":4.96},{"date":"2024-07-07T16:00:00.000Z","stockId":2451,"sp":4.91},{"date":"2024-07-04T16:00:00.000Z","stockId":2451,"sp":5.03},{"date":"2024-07-03T16:00:00.000Z","stockId":2451,"sp":5},{"date":"2024-07-02T16:00:00.000Z","stockId":2451,"sp":5.12},{"date":"2024-07-01T16:00:00.000Z","stockId":2451,"sp":5.35},{"date":"2024-06-30T16:00:00.000Z","stockId":2451,"sp":5.22},{"date":"2024-06-27T16:00:00.000Z","stockId":2451,"sp":5.37},{"date":"2024-06-26T16:00:00.000Z","stockId":2451,"sp":4.88},{"sp":4.98,"stockId":2451,"date":"2024-06-25T16:00:00.000Z"},{"sp":4.76,"stockId":2451,"date":"2024-06-24T16:00:00.000Z"},{"sp":4.72,"stockId":2451,"date":"2024-06-23T16:00:00.000Z"},{"sp":4.99,"stockId":2451,"date":"2024-06-20T16:00:00.000Z"},{"sp":5,"stockId":2451,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.18,"stockId":2451,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.26,"stockId":2451,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.19,"stockId":2451,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.24,"stockId":2451,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.1,"stockId":2451,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.14,"stockId":2451,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.08,"stockId":2451,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.01,"stockId":2451,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.81,"stockId":2451,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.14,"stockId":2451,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.32,"stockId":2451,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.34,"stockId":2451,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.65,"stockId":2451,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.55,"stockId":2451,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.63,"stockId":2451,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.72,"stockId":2451,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.7,"stockId":2451,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.56,"stockId":2451,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.5,"stockId":2451,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.66,"stockId":2451,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.62,"stockId":2451,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.78,"stockId":2451,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.88,"stockId":2451,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.85,"stockId":2451,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.93,"stockId":2451,"date":"2024-05-14T16:00:00.000Z"},{"sp":6.02,"stockId":2451,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.94,"stockId":2451,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2451,"sp":5.96},{"date":"2024-05-08T16:00:00.000Z","stockId":2451,"sp":5.94},{"date":"2024-05-07T16:00:00.000Z","stockId":2451,"sp":5.76},{"date":"2024-05-06T16:00:00.000Z","stockId":2451,"sp":5.9},{"date":"2024-05-05T16:00:00.000Z","stockId":2451,"sp":5.88},{"date":"2024-04-29T16:00:00.000Z","stockId":2451,"sp":5.76},{"date":"2024-04-28T16:00:00.000Z","stockId":2451,"sp":5.88},{"date":"2024-04-25T16:00:00.000Z","stockId":2451,"sp":5.69},{"date":"2024-04-24T16:00:00.000Z","stockId":2451,"sp":5.57},{"date":"2024-04-23T16:00:00.000Z","stockId":2451,"sp":5.6},{"date":"2024-04-22T16:00:00.000Z","stockId":2451,"sp":5.4},{"date":"2024-04-21T16:00:00.000Z","stockId":2451,"sp":5.38},{"date":"2024-04-18T16:00:00.000Z","stockId":2451,"sp":5.53},{"date":"2024-04-17T16:00:00.000Z","stockId":2451,"sp":5.66},{"date":"2024-04-16T16:00:00.000Z","stockId":2451,"sp":5.83},{"date":"2024-04-15T16:00:00.000Z","stockId":2451,"sp":5.49},{"date":"2024-04-14T16:00:00.000Z","stockId":2451,"sp":6.1},{"date":"2024-04-11T16:00:00.000Z","stockId":2451,"sp":6.67},{"date":"2024-04-10T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2024-04-09T16:00:00.000Z","stockId":2451,"sp":6.27},{"date":"2024-04-08T16:00:00.000Z","stockId":2451,"sp":6.44},{"date":"2024-04-07T16:00:00.000Z","stockId":2451,"sp":6.13},{"date":"2024-04-02T16:00:00.000Z","stockId":2451,"sp":6.29},{"date":"2024-04-01T16:00:00.000Z","stockId":2451,"sp":6.45},{"date":"2024-03-31T16:00:00.000Z","stockId":2451,"sp":6.35},{"date":"2024-03-28T16:00:00.000Z","stockId":2451,"sp":6.32},{"date":"2024-03-27T16:00:00.000Z","stockId":2451,"sp":6.17},{"date":"2024-03-26T16:00:00.000Z","stockId":2451,"sp":6.02},{"date":"2024-03-25T16:00:00.000Z","stockId":2451,"sp":6.26},{"date":"2024-03-24T16:00:00.000Z","stockId":2451,"sp":6.11},{"date":"2024-03-21T16:00:00.000Z","stockId":2451,"sp":6.34},{"date":"2024-03-20T16:00:00.000Z","stockId":2451,"sp":6.45},{"date":"2024-03-19T16:00:00.000Z","stockId":2451,"sp":6.36},{"date":"2024-03-18T16:00:00.000Z","stockId":2451,"sp":6.19},{"date":"2024-03-17T16:00:00.000Z","stockId":2451,"sp":6.28},{"date":"2024-03-14T16:00:00.000Z","stockId":2451,"sp":6.09},{"date":"2024-03-13T16:00:00.000Z","stockId":2451,"sp":6.05},{"date":"2024-03-12T16:00:00.000Z","stockId":2451,"sp":6.05},{"date":"2024-03-11T16:00:00.000Z","stockId":2451,"sp":6.06},{"date":"2024-03-10T16:00:00.000Z","stockId":2451,"sp":6.1},{"date":"2024-03-07T16:00:00.000Z","stockId":2451,"sp":5.91},{"date":"2024-03-06T16:00:00.000Z","stockId":2451,"sp":5.9},{"date":"2024-03-05T16:00:00.000Z","stockId":2451,"sp":6.05},{"date":"2024-03-04T16:00:00.000Z","stockId":2451,"sp":5.5},{"date":"2024-03-03T16:00:00.000Z","stockId":2451,"sp":5.65},{"date":"2024-02-29T16:00:00.000Z","stockId":2451,"sp":5.63},{"date":"2024-02-28T16:00:00.000Z","stockId":2451,"sp":5.48},{"date":"2024-02-27T16:00:00.000Z","stockId":2451,"sp":5.25},{"date":"2024-02-26T16:00:00.000Z","stockId":2451,"sp":5.79},{"date":"2024-02-25T16:00:00.000Z","stockId":2451,"sp":5.61},{"date":"2024-02-22T16:00:00.000Z","stockId":2451,"sp":5.42},{"date":"2024-02-21T16:00:00.000Z","stockId":2451,"sp":5.23},{"date":"2024-02-20T16:00:00.000Z","stockId":2451,"sp":5.05},{"date":"2024-02-19T16:00:00.000Z","stockId":2451,"sp":4.87},{"date":"2024-02-18T16:00:00.000Z","stockId":2451,"sp":4.81},{"date":"2024-02-07T16:00:00.000Z","stockId":2451,"sp":4.58},{"date":"2024-02-06T16:00:00.000Z","stockId":2451,"sp":4.21},{"date":"2024-02-05T16:00:00.000Z","stockId":2451,"sp":4.52},{"date":"2024-02-04T16:00:00.000Z","stockId":2451,"sp":4.73},{"date":"2024-02-01T16:00:00.000Z","stockId":2451,"sp":5.25},{"date":"2024-01-31T16:00:00.000Z","stockId":2451,"sp":5.5},{"date":"2024-01-30T16:00:00.000Z","stockId":2451,"sp":5.61},{"date":"2024-01-29T16:00:00.000Z","stockId":2451,"sp":6.02},{"date":"2024-01-28T16:00:00.000Z","stockId":2451,"sp":6.31},{"date":"2024-01-25T16:00:00.000Z","stockId":2451,"sp":6.7},{"date":"2024-01-24T16:00:00.000Z","stockId":2451,"sp":6.72},{"date":"2024-01-23T16:00:00.000Z","stockId":2451,"sp":6.7},{"date":"2024-01-22T16:00:00.000Z","stockId":2451,"sp":6.16},{"date":"2024-01-21T16:00:00.000Z","stockId":2451,"sp":6.24},{"date":"2024-01-18T16:00:00.000Z","stockId":2451,"sp":6.68},{"date":"2024-01-17T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2024-01-16T16:00:00.000Z","stockId":2451,"sp":6.94},{"date":"2024-01-15T16:00:00.000Z","stockId":2451,"sp":7.04},{"date":"2024-01-14T16:00:00.000Z","stockId":2451,"sp":7.01},{"date":"2024-01-11T16:00:00.000Z","stockId":2451,"sp":7.01},{"date":"2024-01-10T16:00:00.000Z","stockId":2451,"sp":7.12},{"date":"2024-01-09T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2024-01-08T16:00:00.000Z","stockId":2451,"sp":6.99},{"date":"2024-01-07T16:00:00.000Z","stockId":2451,"sp":6.89},{"date":"2024-01-04T16:00:00.000Z","stockId":2451,"sp":7.02},{"date":"2024-01-03T16:00:00.000Z","stockId":2451,"sp":7.13},{"date":"2024-01-02T16:00:00.000Z","stockId":2451,"sp":7.12},{"date":"2024-01-01T16:00:00.000Z","stockId":2451,"sp":7.13},{"date":"2023-12-28T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2023-12-27T16:00:00.000Z","stockId":2451,"sp":6.91},{"date":"2023-12-26T16:00:00.000Z","stockId":2451,"sp":6.66},{"date":"2023-12-25T16:00:00.000Z","stockId":2451,"sp":6.6},{"date":"2023-12-24T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-12-21T16:00:00.000Z","stockId":2451,"sp":6.75},{"date":"2023-12-20T16:00:00.000Z","stockId":2451,"sp":6.92},{"date":"2023-12-19T16:00:00.000Z","stockId":2451,"sp":6.92},{"date":"2023-12-18T16:00:00.000Z","stockId":2451,"sp":7.19},{"date":"2023-12-17T16:00:00.000Z","stockId":2451,"sp":7.18},{"date":"2023-12-14T16:00:00.000Z","stockId":2451,"sp":7.42},{"date":"2023-12-13T16:00:00.000Z","stockId":2451,"sp":7.45},{"date":"2023-12-12T16:00:00.000Z","stockId":2451,"sp":7.73},{"date":"2023-12-11T16:00:00.000Z","stockId":2451,"sp":8.04},{"date":"2023-12-10T16:00:00.000Z","stockId":2451,"sp":7.82},{"date":"2023-12-07T16:00:00.000Z","stockId":2451,"sp":8.51},{"date":"2023-12-06T16:00:00.000Z","stockId":2451,"sp":9.45},{"date":"2023-12-05T16:00:00.000Z","stockId":2451,"sp":8.59},{"date":"2023-12-04T16:00:00.000Z","stockId":2451,"sp":7.81},{"date":"2023-12-03T16:00:00.000Z","stockId":2451,"sp":7.1},{"date":"2023-11-30T16:00:00.000Z","stockId":2451,"sp":7.17},{"date":"2023-11-29T16:00:00.000Z","stockId":2451,"sp":7.25},{"date":"2023-11-28T16:00:00.000Z","stockId":2451,"sp":7.03},{"date":"2023-11-27T16:00:00.000Z","stockId":2451,"sp":7.02},{"date":"2023-11-26T16:00:00.000Z","stockId":2451,"sp":7.01},{"date":"2023-11-23T16:00:00.000Z","stockId":2451,"sp":6.93},{"date":"2023-11-22T16:00:00.000Z","stockId":2451,"sp":7.04},{"date":"2023-11-21T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2023-11-20T16:00:00.000Z","stockId":2451,"sp":7.08},{"date":"2023-11-19T16:00:00.000Z","stockId":2451,"sp":7.14},{"date":"2023-11-16T16:00:00.000Z","stockId":2451,"sp":7.13},{"date":"2023-11-15T16:00:00.000Z","stockId":2451,"sp":7.02},{"date":"2023-11-14T16:00:00.000Z","stockId":2451,"sp":7.12},{"date":"2023-11-13T16:00:00.000Z","stockId":2451,"sp":7.08},{"date":"2023-11-12T16:00:00.000Z","stockId":2451,"sp":7.04},{"date":"2023-11-09T16:00:00.000Z","stockId":2451,"sp":6.99},{"date":"2023-11-08T16:00:00.000Z","stockId":2451,"sp":7.07},{"date":"2023-11-07T16:00:00.000Z","stockId":2451,"sp":7.05},{"date":"2023-11-06T16:00:00.000Z","stockId":2451,"sp":7.09},{"date":"2023-11-05T16:00:00.000Z","stockId":2451,"sp":7.1},{"date":"2023-11-02T16:00:00.000Z","stockId":2451,"sp":6.8},{"date":"2023-11-01T16:00:00.000Z","stockId":2451,"sp":6.75},{"date":"2023-10-31T16:00:00.000Z","stockId":2451,"sp":6.96},{"date":"2023-10-30T16:00:00.000Z","stockId":2451,"sp":6.88},{"date":"2023-10-29T16:00:00.000Z","stockId":2451,"sp":6.82},{"date":"2023-10-26T16:00:00.000Z","stockId":2451,"sp":6.84},{"date":"2023-10-25T16:00:00.000Z","stockId":2451,"sp":6.47},{"date":"2023-10-24T16:00:00.000Z","stockId":2451,"sp":6.42},{"date":"2023-10-23T16:00:00.000Z","stockId":2451,"sp":6.38},{"date":"2023-10-22T16:00:00.000Z","stockId":2451,"sp":6.19},{"date":"2023-10-19T16:00:00.000Z","stockId":2451,"sp":6.35},{"date":"2023-10-18T16:00:00.000Z","stockId":2451,"sp":6.32},{"date":"2023-10-17T16:00:00.000Z","stockId":2451,"sp":6.38},{"date":"2023-10-16T16:00:00.000Z","stockId":2451,"sp":6.5},{"date":"2023-10-15T16:00:00.000Z","stockId":2451,"sp":6.52},{"date":"2023-10-12T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2023-10-11T16:00:00.000Z","stockId":2451,"sp":6.63},{"date":"2023-10-10T16:00:00.000Z","stockId":2451,"sp":6.56},{"date":"2023-10-09T16:00:00.000Z","stockId":2451,"sp":6.63},{"date":"2023-10-08T16:00:00.000Z","stockId":2451,"sp":6.6},{"date":"2023-09-27T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2023-09-26T16:00:00.000Z","stockId":2451,"sp":6.47},{"date":"2023-09-25T16:00:00.000Z","stockId":2451,"sp":6.43},{"date":"2023-09-24T16:00:00.000Z","stockId":2451,"sp":6.43},{"date":"2023-09-21T16:00:00.000Z","stockId":2451,"sp":6.5},{"date":"2023-09-20T16:00:00.000Z","stockId":2451,"sp":6.33},{"date":"2023-09-19T16:00:00.000Z","stockId":2451,"sp":6.37},{"date":"2023-09-18T16:00:00.000Z","stockId":2451,"sp":6.43},{"date":"2023-09-17T16:00:00.000Z","stockId":2451,"sp":6.53},{"date":"2023-09-14T16:00:00.000Z","stockId":2451,"sp":6.41},{"date":"2023-09-13T16:00:00.000Z","stockId":2451,"sp":6.4},{"date":"2023-09-12T16:00:00.000Z","stockId":2451,"sp":6.46},{"date":"2023-09-11T16:00:00.000Z","stockId":2451,"sp":6.56},{"date":"2023-09-10T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2023-09-07T16:00:00.000Z","stockId":2451,"sp":6.54},{"date":"2023-09-06T16:00:00.000Z","stockId":2451,"sp":6.58},{"date":"2023-09-05T16:00:00.000Z","stockId":2451,"sp":6.73},{"date":"2023-09-04T16:00:00.000Z","stockId":2451,"sp":6.62},{"date":"2023-09-03T16:00:00.000Z","stockId":2451,"sp":6.65},{"date":"2023-08-31T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2023-08-30T16:00:00.000Z","stockId":2451,"sp":6.62},{"date":"2023-08-29T16:00:00.000Z","stockId":2451,"sp":6.59},{"date":"2023-08-28T16:00:00.000Z","stockId":2451,"sp":6.56},{"date":"2023-08-27T16:00:00.000Z","stockId":2451,"sp":6.29},{"date":"2023-08-24T16:00:00.000Z","stockId":2451,"sp":6.29},{"date":"2023-08-23T16:00:00.000Z","stockId":2451,"sp":6.39},{"date":"2023-08-22T16:00:00.000Z","stockId":2451,"sp":6.79},{"date":"2023-08-21T16:00:00.000Z","stockId":2451,"sp":7.38},{"date":"2023-08-20T16:00:00.000Z","stockId":2451,"sp":7.77},{"date":"2023-08-17T16:00:00.000Z","stockId":2451,"sp":8.63},{"date":"2023-08-16T16:00:00.000Z","stockId":2451,"sp":8.61},{"date":"2023-08-15T16:00:00.000Z","stockId":2451,"sp":8.86},{"date":"2023-08-14T16:00:00.000Z","stockId":2451,"sp":8.05},{"date":"2023-08-13T16:00:00.000Z","stockId":2451,"sp":8.1},{"date":"2023-08-10T16:00:00.000Z","stockId":2451,"sp":7.36},{"date":"2023-08-09T16:00:00.000Z","stockId":2451,"sp":6.69},{"date":"2023-08-08T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-08-07T16:00:00.000Z","stockId":2451,"sp":7},{"date":"2023-08-06T16:00:00.000Z","stockId":2451,"sp":7.11},{"date":"2023-08-03T16:00:00.000Z","stockId":2451,"sp":6.95},{"date":"2023-08-02T16:00:00.000Z","stockId":2451,"sp":7.13},{"date":"2023-08-01T16:00:00.000Z","stockId":2451,"sp":7.32},{"date":"2023-07-31T16:00:00.000Z","stockId":2451,"sp":7.51},{"date":"2023-07-30T16:00:00.000Z","stockId":2451,"sp":7.21},{"date":"2023-07-27T16:00:00.000Z","stockId":2451,"sp":7.28},{"date":"2023-07-26T16:00:00.000Z","stockId":2451,"sp":7.44},{"date":"2023-07-25T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-07-24T16:00:00.000Z","stockId":2451,"sp":6.89},{"date":"2023-07-23T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-07-20T16:00:00.000Z","stockId":2451,"sp":6.64},{"date":"2023-07-19T16:00:00.000Z","stockId":2451,"sp":6.74},{"date":"2023-07-18T16:00:00.000Z","stockId":2451,"sp":6.93},{"date":"2023-07-17T16:00:00.000Z","stockId":2451,"sp":6.99},{"date":"2023-07-16T16:00:00.000Z","stockId":2451,"sp":7},{"date":"2023-07-13T16:00:00.000Z","stockId":2451,"sp":6.85},{"date":"2023-07-12T16:00:00.000Z","stockId":2451,"sp":6.92},{"date":"2023-07-11T16:00:00.000Z","stockId":2451,"sp":6.91},{"date":"2023-07-10T16:00:00.000Z","stockId":2451,"sp":6.98},{"date":"2023-07-09T16:00:00.000Z","stockId":2451,"sp":6.78},{"date":"2023-07-06T16:00:00.000Z","stockId":2451,"sp":6.75},{"date":"2023-07-05T16:00:00.000Z","stockId":2451,"sp":6.86},{"date":"2023-07-04T16:00:00.000Z","stockId":2451,"sp":6.82},{"date":"2023-07-03T16:00:00.000Z","stockId":2451,"sp":6.93},{"date":"2023-07-02T16:00:00.000Z","stockId":2451,"sp":6.92},{"date":"2023-06-29T16:00:00.000Z","stockId":2451,"sp":6.97},{"date":"2023-06-28T16:00:00.000Z","stockId":2451,"sp":6.9},{"date":"2023-06-27T16:00:00.000Z","stockId":2451,"sp":6.86},{"date":"2023-06-26T16:00:00.000Z","stockId":2451,"sp":6.88},{"date":"2023-06-25T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-06-20T16:00:00.000Z","stockId":2451,"sp":6.78},{"date":"2023-06-19T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-06-18T16:00:00.000Z","stockId":2451,"sp":6.76},{"date":"2023-06-15T16:00:00.000Z","stockId":2451,"sp":6.81},{"date":"2023-06-14T16:00:00.000Z","stockId":2451,"sp":6.9},{"date":"2023-06-13T16:00:00.000Z","stockId":2451,"sp":6.89},{"date":"2023-06-12T16:00:00.000Z","stockId":2451,"sp":6.84},{"date":"2023-06-11T16:00:00.000Z","stockId":2451,"sp":6.55},{"date":"2023-06-08T16:00:00.000Z","stockId":2451,"sp":6.39}],"dateFlag":"day"}