window.pageData = {"stock":{"_id":2537,"stockCode":"002537","exchange":"sz","market":"a","stockType":"company","followedNum":216,"ipoDate":"2011-01-09T16:00:00.000Z","areaCode":"cn","blackenedNum":8,"provinceCode":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2537,"establishDate":"2004-12-02T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"海联金汇","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"hljh","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"孙刚;刘国平","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-24T16:00:00.000Z"],"lastExpectedDate":"2026-08-24T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:42.281Z"}],"latestLiftedDate":"2027-06-15T16:00:00.000Z","province":{"shortName":"山东"},"earliestMutualMarketDate":"2018-01-03T16:00:00.000Z","industry":{"_id":2010000710202,"stockCode":"710202","name":"IT服务","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":-281.6767305917988},"pb":{"mcw":3.3356666289360057},"ps_ttm":{"mcw":2.237907614879892},"dyr":{"mcw":0.004290370670702037}},"staticDividendYieldRatio":0.004291401696107529},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000710000,"stockCode":"710000","name":"计算机","stockType":"industry","exchange":"sw","tickerId":710000,"source":"sw"},{"_id":2010000710200,"stockCode":"710200","name":"计算机应用","stockType":"industry","exchange":"sw","tickerId":710200,"source":"sw"},{"_id":2010000710202,"stockCode":"710202","name":"IT服务","stockType":"industry","exchange":"sw","tickerId":710202,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280202,"stockCode":"280202","name":"车身附件及饰件","stockType":"industry","exchange":"sw_2021","tickerId":280202,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399699,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399699","tickerId":399699,"source":"cni","name":"金融科技","weighting":0.0052},{"_id":1000000399286,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399286","tickerId":399286,"source":"cni","name":"区块链50","weighting":0.004},{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"source":"csi","name":"汽车零部件","weighting":0.00366},{"_id":1000000000989,"stockCode":"000989","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":989,"name":"全指可选","weighting":0.00191},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00051},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0004},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0004},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00008},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00008}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.hyunion.com.cn","companyName":"海联金汇科技股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2537,"type":"tr_dri","cagr_p_r_fs":-0.0026208716664252174,"cagr_p_r_fys":-0.41832229580573954,"cagr_p_r_y1":-0.5230769230769228,"cagr_p_r_y3":-0.07736619065896033,"cagr_p_r_y5":-0.007417865200401996,"p_r_fs":-0.039908052776663094,"cagr_p_r_d30":-0.11428571428571499,"cagr_p_r_d60":-0.2460658082975684,"cagr_p_r_d90":-0.3252240717029452,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2011-01-09T16:00:00.000Z","cagr_p_r_y10":-0.08537662539510804,"cagr_p_r_d14":-0.04701627486437654,"cagr_p_r_d7":-0.014953271028037451},"shnc":{"stockId":2537,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":96071,"shnc_d90":-0.18384008291493573,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":96071,"shnc_q1":-0.18384008291493573,"shnc_q2":-0.19128070441268077,"shnc_q3":-0.47009928295642583,"shnc_y1":0.3830926707073034,"shnc_y2":0.12328270604604394},"ple":{"stockId":2537,"type":"ple","ps":3000000,"ps_mc":15809999.999999998,"ps_shbt10sh_r":0.007558263919867064,"ps_sc_r":0.0026,"pc":1,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2537,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":0.0262,"mtaslb":480974013,"mtaslb_mc_r":0.07483367379561294,"mtaslb_fbc":12351522,"mtaslb_fb":479183175,"mtaslb_smc":-7300,"mtaslb_sb":1790838,"fb_mc_rc_d1":0.001921745755996461,"fb_mc_rc_d5":-0.0008972465691953623,"fb_mc_rc_d20":-0.005031601756762739,"fb_mc_rc_d60":-0.0162807535192436,"fb_mc_rc_d120":-0.0224635487821776,"sb_mc_rc_d1":-0.000017712737036612293,"sb_mc_rc_d5":-0.00005136620291425104,"sb_mc_rc_d20":-0.00004484943544616808,"sb_mc_rc_d60":0.00006957978311551182,"sb_mc_rc_d120":0.000263757785904593,"npa_o_f_d1":12351522,"npa_o_f_d120":-185144412,"npa_o_f_d20":-31747656,"npa_o_f_d5":-5236399,"npa_o_f_d60":-123576914,"fb_mc_rc_d240":-0.017357979359588042,"npa_o_f_d240":-99996768},"mm_ha":{"stockId":2537,"type":"mm_ha","mm_sh":10881290,"mm_sha":57562024,"mm_sh_cap_r":0.009294546056445058,"spc":-0.0075,"mm_shc_v_r":0.1619921129023424,"mm_sh_nba_d1":39411642.21371986,"mm_sh_nba_d5":39411642.21371986,"mm_sh_nba_d20":39411642.21371986,"mm_sh_nba_d60":39411642.21371986,"mm_sh_nba_d120":9409599.25027721,"mm_sh_nba_d240":-11896140.597636376,"mm_sh_cap_rc_d1":0.0037943875877256544,"mm_sh_cap_rc_d5":0.0037943875877256544,"mm_sh_cap_rc_d20":0.0037943875877256544,"mm_sh_cap_rc_d60":0.0037943875877256544,"mm_sh_cap_rc_d120":0.0014671026121375018,"mm_sh_nbv_d1":4436397,"mm_sh_nbv_d5":4436397,"mm_sh_nbv_d20":4436397,"mm_sh_nbv_d60":4436397,"mm_sh_nbv_d120":1715336,"mm_sh_nbv_d240":-1801481,"mm_sh_nbp_d1":-3739788.0758243226,"mm_sh_nbp_d5":508581.44258146617,"mm_sh_nbp_d20":508581.44258146617,"mm_sh_nbp_d60":508581.44258146617,"mm_sh_nbp_d120":820111.5744807272,"mm_sh_nbp_d240":5288047.823500612,"mm_sh_nbpr_d1":-0.09489044012792847,"mm_sh_nbpr_d5":0.012902200113853235,"mm_sh_nbpr_d20":0.012902200113853235,"mm_sh_nbpr_d60":0.012902200113853235,"mm_sh_nbpr_d120":0.14191914848998785,"mm_sh_nbpr_d240":0.5334665076995367,"mm_sh_cap_rc_d240":-0.001540781211853583,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.001255078943275741,"mm_shc_v_r_d20":0.008099605645117119,"mm_shc_v_r_d240":-0.00004495030143691163,"mm_shc_v_r_d5":0.032398422580468475,"mm_shc_v_r_d60":0.0026998685483723734,"mm_sh_cap_rc_q1":-0.0006006127463285341,"mm_sh_cap_rc_q2":0.00005222608118919496,"mm_sh_cap_rc_q3":-0.002527441830139851,"mm_sh_cap_rc_q4":0.0012620258011037493,"mm_sh_nba_q1":-3735960.697112307,"mm_sh_nba_q2":2253572.932546666,"mm_sh_nba_q3":-25103611.37783935,"mm_sh_nba_q4":14308030.83588051,"mm_sh_nbv_q1":-703148,"mm_sh_nbv_q2":61142,"mm_sh_nbv_q3":-2958921,"mm_sh_nbv_q4":1477476}},"priceMetrics":{"pe_ttm":20.502656246560903,"d_pe_ttm":32.603390173197866,"pb":1.4094468408303626,"pb_wo_gw":1.4301838058355543,"dyr":0,"mc":6187068246.15,"mc_om":6187068246.15,"sp":5.27,"spc":-0.0401,"ta":135502023,"to_r":0.021486647919563225,"cmc":6169682516,"ecmc":4887525244.15,"ecmc_psh":50874,"shn":96071},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6865f99db9bea94b6178515e","stockId":2537,"source":"cn_info","shareholderName":"银联商务支付股份有限公司","declarationDate":"2025-01-21T16:00:00.000Z","date":"2025-01-20T16:00:00.000Z","changeQuantity":-4731000,"sharesChangeRatio":0.00403,"priceLimit":"5.37","sharesHeldAfterChange":0.04601,"quantityHeldAfterChange":54013287,"priceFloor":5.37,"priceCeiling":5.37,"averagePrice":5.37,"stock":{"_id":2537,"stockCode":"002537","exchange":"sz","market":"a","stockType":"company","followedNum":216,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2537,"memoNum":6,"currency":"CNY","name":"海联金汇","isFollowed":false}},{"_id":"6865f99db9bea94b6178515d","stockId":2537,"source":"cn_info","shareholderName":"银联商务支付股份有限公司","declarationDate":"2025-01-21T16:00:00.000Z","date":"2024-12-30T16:00:00.000Z","changeQuantity":-1003000,"sharesChangeRatio":0.00085,"priceLimit":"6.43","priceFloor":6.43,"priceCeiling":6.43,"averagePrice":6.43,"stock":{"_id":2537,"stockCode":"002537","exchange":"sz","market":"a","stockType":"company","followedNum":216,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2537,"memoNum":6,"currency":"CNY","name":"海联金汇","isFollowed":false}},{"_id":"6865f99db9bea94b6178515c","stockId":2537,"source":"cn_info","shareholderName":"银联商务支付股份有限公司","declarationDate":"2025-01-21T16:00:00.000Z","date":"2024-12-15T16:00:00.000Z","changeQuantity":-1452800,"sharesChangeRatio":0.00124,"priceLimit":"6.43","priceFloor":6.43,"priceCeiling":6.43,"averagePrice":6.43,"stock":{"_id":2537,"stockCode":"002537","exchange":"sz","market":"a","stockType":"company","followedNum":216,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2537,"memoNum":6,"currency":"CNY","name":"海联金汇","isFollowed":false}},{"_id":"6865f99db9bea94b6178515b","stockId":2537,"source":"cn_info","shareholderName":"银联商务支付股份有限公司","declarationDate":"2025-01-21T16:00:00.000Z","date":"2024-11-29T16:00:00.000Z","changeQuantity":-800000,"sharesChangeRatio":0.0007,"priceLimit":"7.12","priceFloor":7.12,"priceCeiling":7.12,"averagePrice":7.12,"stock":{"_id":2537,"stockCode":"002537","exchange":"sz","market":"a","stockType":"company","followedNum":216,"areaCode":"cn","blackenedNum":8,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2537,"memoNum":6,"currency":"CNY","name":"海联金汇","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2537,"sp":5.27},{"stockId":2537,"date":"2026-07-15T16:00:00.000Z","sp":5.49},{"date":"2026-07-14T16:00:00.000Z","stockId":2537,"sp":5.35},{"date":"2026-07-13T16:00:00.000Z","stockId":2537,"sp":5.22},{"stockId":2537,"date":"2026-07-12T16:00:00.000Z","sp":5.13},{"date":"2026-07-09T16:00:00.000Z","stockId":2537,"sp":5.35},{"date":"2026-07-08T16:00:00.000Z","stockId":2537,"sp":5.28},{"stockId":2537,"date":"2026-07-07T16:00:00.000Z","sp":5.29},{"date":"2026-07-06T16:00:00.000Z","stockId":2537,"sp":5.27},{"date":"2026-07-05T16:00:00.000Z","stockId":2537,"sp":5.47},{"date":"2026-07-02T16:00:00.000Z","stockId":2537,"sp":5.53},{"date":"2026-07-01T16:00:00.000Z","stockId":2537,"sp":5.47},{"stockId":2537,"date":"2026-06-30T16:00:00.000Z","sp":5.53},{"date":"2026-06-29T16:00:00.000Z","stockId":2537,"sp":5.29},{"date":"2026-06-28T16:00:00.000Z","stockId":2537,"sp":5.33},{"stockId":2537,"date":"2026-06-25T16:00:00.000Z","sp":5.36},{"date":"2026-06-24T16:00:00.000Z","stockId":2537,"sp":5.59},{"date":"2026-06-23T16:00:00.000Z","stockId":2537,"sp":5.68},{"stockId":2537,"date":"2026-06-22T16:00:00.000Z","sp":5.92},{"date":"2026-06-21T16:00:00.000Z","stockId":2537,"sp":5.97},{"date":"2026-06-17T16:00:00.000Z","stockId":2537,"sp":5.8},{"stockId":2537,"date":"2026-06-16T16:00:00.000Z","sp":5.95},{"date":"2026-06-15T16:00:00.000Z","stockId":2537,"sp":5.96},{"stockId":2537,"date":"2026-06-14T16:00:00.000Z","sp":6.09},{"date":"2026-06-11T16:00:00.000Z","stockId":2537,"sp":5.96},{"date":"2026-06-10T16:00:00.000Z","stockId":2537,"sp":5.77},{"stockId":2537,"date":"2026-06-09T16:00:00.000Z","sp":5.9},{"stockId":2537,"date":"2026-06-08T16:00:00.000Z","sp":5.91},{"date":"2026-06-07T16:00:00.000Z","stockId":2537,"sp":5.91},{"stockId":2537,"date":"2026-06-04T16:00:00.000Z","sp":6.14},{"stockId":2537,"date":"2026-06-03T16:00:00.000Z","sp":6.11},{"date":"2026-06-02T16:00:00.000Z","stockId":2537,"sp":6.22},{"date":"2026-06-01T16:00:00.000Z","stockId":2537,"sp":6.31},{"stockId":2537,"date":"2026-05-31T16:00:00.000Z","sp":6.43},{"stockId":2537,"date":"2026-05-28T16:00:00.000Z","sp":6.3},{"date":"2026-05-27T16:00:00.000Z","stockId":2537,"sp":6.47},{"date":"2026-05-26T16:00:00.000Z","stockId":2537,"sp":6.5},{"date":"2026-05-25T16:00:00.000Z","stockId":2537,"sp":6.73},{"date":"2026-05-24T16:00:00.000Z","stockId":2537,"sp":6.67},{"stockId":2537,"date":"2026-05-21T16:00:00.000Z","sp":6.78},{"stockId":2537,"date":"2026-05-20T16:00:00.000Z","sp":6.79},{"date":"2026-05-19T16:00:00.000Z","stockId":2537,"sp":6.99},{"date":"2026-05-18T16:00:00.000Z","stockId":2537,"sp":7.07},{"stockId":2537,"date":"2026-05-17T16:00:00.000Z","sp":6.99},{"date":"2026-05-14T16:00:00.000Z","stockId":2537,"sp":7.18},{"date":"2026-05-13T16:00:00.000Z","stockId":2537,"sp":7.18},{"date":"2026-05-12T16:00:00.000Z","stockId":2537,"sp":7.39},{"stockId":2537,"date":"2026-05-11T16:00:00.000Z","sp":7.31},{"stockId":2537,"date":"2026-05-10T16:00:00.000Z","sp":7.46},{"stockId":2537,"date":"2026-05-07T16:00:00.000Z","sp":7.5},{"stockId":2537,"date":"2026-05-06T16:00:00.000Z","sp":7.49},{"stockId":2537,"date":"2026-05-05T16:00:00.000Z","sp":7.42},{"stockId":2537,"date":"2026-04-29T16:00:00.000Z","sp":7.28},{"stockId":2537,"date":"2026-04-28T16:00:00.000Z","sp":7.38},{"stockId":2537,"date":"2026-04-27T16:00:00.000Z","sp":7.26},{"date":"2026-04-26T16:00:00.000Z","stockId":2537,"sp":7.42},{"stockId":2537,"date":"2026-04-23T16:00:00.000Z","sp":7.51},{"stockId":2537,"date":"2026-04-22T16:00:00.000Z","sp":7.71},{"stockId":2537,"date":"2026-04-21T16:00:00.000Z","sp":7.73},{"date":"2026-04-20T16:00:00.000Z","stockId":2537,"sp":7.75},{"date":"2026-04-19T16:00:00.000Z","stockId":2537,"sp":7.82},{"date":"2026-04-16T16:00:00.000Z","stockId":2537,"sp":7.81},{"stockId":2537,"date":"2026-04-15T16:00:00.000Z","sp":7.83},{"date":"2026-04-14T16:00:00.000Z","stockId":2537,"sp":7.8},{"date":"2026-04-13T16:00:00.000Z","stockId":2537,"sp":7.86},{"date":"2026-04-12T16:00:00.000Z","stockId":2537,"sp":7.88},{"stockId":2537,"date":"2026-04-09T16:00:00.000Z","sp":8.1},{"stockId":2537,"date":"2026-04-08T16:00:00.000Z","sp":7.8},{"date":"2026-04-07T16:00:00.000Z","stockId":2537,"sp":8.05},{"date":"2026-04-06T16:00:00.000Z","stockId":2537,"sp":7.91},{"stockId":2537,"date":"2026-04-02T16:00:00.000Z","sp":7.68},{"stockId":2537,"date":"2026-04-01T16:00:00.000Z","sp":7.67},{"date":"2026-03-31T16:00:00.000Z","stockId":2537,"sp":7.84},{"stockId":2537,"date":"2026-03-30T16:00:00.000Z","sp":7.76},{"date":"2026-03-29T16:00:00.000Z","stockId":2537,"sp":7.96},{"stockId":2537,"date":"2026-03-26T16:00:00.000Z","sp":7.99},{"date":"2026-03-25T16:00:00.000Z","stockId":2537,"sp":7.72},{"stockId":2537,"date":"2026-03-24T16:00:00.000Z","sp":7.96},{"date":"2026-03-23T16:00:00.000Z","stockId":2537,"sp":7.7},{"date":"2026-03-22T16:00:00.000Z","stockId":2537,"sp":7.43},{"stockId":2537,"date":"2026-03-19T16:00:00.000Z","sp":7.95},{"stockId":2537,"date":"2026-03-18T16:00:00.000Z","sp":8.48},{"date":"2026-03-17T16:00:00.000Z","stockId":2537,"sp":8.68},{"date":"2026-03-16T16:00:00.000Z","stockId":2537,"sp":8.88},{"stockId":2537,"date":"2026-03-15T16:00:00.000Z","sp":9.19},{"date":"2026-03-12T16:00:00.000Z","stockId":2537,"sp":8.56},{"date":"2026-03-11T16:00:00.000Z","stockId":2537,"sp":9.14},{"date":"2026-03-10T16:00:00.000Z","stockId":2537,"sp":8.82},{"stockId":2537,"date":"2026-03-09T16:00:00.000Z","sp":8.8},{"stockId":2537,"date":"2026-03-08T16:00:00.000Z","sp":8.84},{"stockId":2537,"date":"2026-03-05T16:00:00.000Z","sp":9.16},{"date":"2026-03-04T16:00:00.000Z","stockId":2537,"sp":8.92},{"stockId":2537,"date":"2026-03-03T16:00:00.000Z","sp":8.71},{"stockId":2537,"date":"2026-03-02T16:00:00.000Z","sp":8.9},{"date":"2026-03-01T16:00:00.000Z","stockId":2537,"sp":9.09},{"date":"2026-02-26T16:00:00.000Z","stockId":2537,"sp":9.49},{"stockId":2537,"date":"2026-02-25T16:00:00.000Z","sp":9.33},{"date":"2026-02-24T16:00:00.000Z","stockId":2537,"sp":9.39},{"date":"2026-02-23T16:00:00.000Z","stockId":2537,"sp":9.05},{"stockId":2537,"date":"2026-02-12T16:00:00.000Z","sp":9.11},{"date":"2026-02-11T16:00:00.000Z","stockId":2537,"sp":9.21},{"date":"2026-02-10T16:00:00.000Z","stockId":2537,"sp":9.34},{"stockId":2537,"date":"2026-02-09T16:00:00.000Z","sp":9.35},{"stockId":2537,"date":"2026-02-08T16:00:00.000Z","sp":9.17},{"stockId":2537,"date":"2026-02-05T16:00:00.000Z","sp":9.07},{"date":"2026-02-04T16:00:00.000Z","stockId":2537,"sp":8.95},{"stockId":2537,"date":"2026-02-03T16:00:00.000Z","sp":8.96},{"date":"2026-02-02T16:00:00.000Z","stockId":2537,"sp":8.86},{"date":"2026-02-01T16:00:00.000Z","stockId":2537,"sp":8.67},{"date":"2026-01-29T16:00:00.000Z","stockId":2537,"sp":8.75},{"stockId":2537,"date":"2026-01-28T16:00:00.000Z","sp":8.95},{"date":"2026-01-27T16:00:00.000Z","stockId":2537,"sp":8.87},{"stockId":2537,"date":"2026-01-26T16:00:00.000Z","sp":9.02},{"date":"2026-01-25T16:00:00.000Z","stockId":2537,"sp":8.66},{"date":"2026-01-22T16:00:00.000Z","stockId":2537,"sp":9.02},{"stockId":2537,"date":"2026-01-21T16:00:00.000Z","sp":8.92},{"stockId":2537,"date":"2026-01-20T16:00:00.000Z","sp":8.88},{"date":"2026-01-19T16:00:00.000Z","stockId":2537,"sp":8.7},{"stockId":2537,"date":"2026-01-18T16:00:00.000Z","sp":8.97},{"stockId":2537,"date":"2026-01-15T16:00:00.000Z","sp":8.77},{"date":"2026-01-14T16:00:00.000Z","stockId":2537,"sp":8.94},{"stockId":2537,"date":"2026-01-13T16:00:00.000Z","sp":9.16},{"stockId":2537,"date":"2026-01-12T16:00:00.000Z","sp":8.87},{"date":"2026-01-11T16:00:00.000Z","stockId":2537,"sp":9.23},{"stockId":2537,"date":"2026-01-08T16:00:00.000Z","sp":9.03},{"date":"2026-01-07T16:00:00.000Z","stockId":2537,"sp":8.84},{"date":"2026-01-06T16:00:00.000Z","stockId":2537,"sp":8.8},{"date":"2026-01-05T16:00:00.000Z","stockId":2537,"sp":9.03},{"date":"2026-01-04T16:00:00.000Z","stockId":2537,"sp":8.96},{"date":"2025-12-30T16:00:00.000Z","stockId":2537,"sp":9.06},{"date":"2025-12-29T16:00:00.000Z","stockId":2537,"sp":8.92},{"date":"2025-12-28T16:00:00.000Z","stockId":2537,"sp":9.1},{"date":"2025-12-25T16:00:00.000Z","stockId":2537,"sp":8.96},{"date":"2025-12-24T16:00:00.000Z","stockId":2537,"sp":8.43},{"date":"2025-12-23T16:00:00.000Z","stockId":2537,"sp":8.29},{"date":"2025-12-22T16:00:00.000Z","stockId":2537,"sp":8.07},{"date":"2025-12-21T16:00:00.000Z","stockId":2537,"sp":8.33},{"date":"2025-12-18T16:00:00.000Z","stockId":2537,"sp":8.25},{"date":"2025-12-17T16:00:00.000Z","stockId":2537,"sp":8.02},{"date":"2025-12-16T16:00:00.000Z","stockId":2537,"sp":8.21},{"date":"2025-12-15T16:00:00.000Z","stockId":2537,"sp":8.52},{"date":"2025-12-14T16:00:00.000Z","stockId":2537,"sp":8.18},{"date":"2025-12-11T16:00:00.000Z","stockId":2537,"sp":7.96},{"date":"2025-12-10T16:00:00.000Z","stockId":2537,"sp":7.94},{"date":"2025-12-09T16:00:00.000Z","stockId":2537,"sp":8.09},{"date":"2025-12-08T16:00:00.000Z","stockId":2537,"sp":8.04},{"date":"2025-12-07T16:00:00.000Z","stockId":2537,"sp":8.14},{"date":"2025-12-04T16:00:00.000Z","stockId":2537,"sp":8.04},{"date":"2025-12-03T16:00:00.000Z","stockId":2537,"sp":7.86},{"date":"2025-12-02T16:00:00.000Z","stockId":2537,"sp":7.9},{"date":"2025-12-01T16:00:00.000Z","stockId":2537,"sp":8.08},{"date":"2025-11-30T16:00:00.000Z","stockId":2537,"sp":8.17},{"date":"2025-11-27T16:00:00.000Z","stockId":2537,"sp":8.15},{"date":"2025-11-26T16:00:00.000Z","stockId":2537,"sp":8.11},{"date":"2025-11-25T16:00:00.000Z","stockId":2537,"sp":8.17},{"date":"2025-11-24T16:00:00.000Z","stockId":2537,"sp":8.24},{"date":"2025-11-23T16:00:00.000Z","stockId":2537,"sp":8.18},{"date":"2025-11-20T16:00:00.000Z","stockId":2537,"sp":8.04},{"date":"2025-11-19T16:00:00.000Z","stockId":2537,"sp":8.33},{"date":"2025-11-18T16:00:00.000Z","stockId":2537,"sp":8.44},{"date":"2025-11-17T16:00:00.000Z","stockId":2537,"sp":8.72},{"date":"2025-11-16T16:00:00.000Z","stockId":2537,"sp":8.84},{"date":"2025-11-13T16:00:00.000Z","stockId":2537,"sp":8.85},{"date":"2025-11-12T16:00:00.000Z","stockId":2537,"sp":9.04},{"date":"2025-11-11T16:00:00.000Z","stockId":2537,"sp":9.03},{"date":"2025-11-10T16:00:00.000Z","stockId":2537,"sp":8.91},{"date":"2025-11-09T16:00:00.000Z","stockId":2537,"sp":8.81},{"date":"2025-11-06T16:00:00.000Z","stockId":2537,"sp":8.79},{"date":"2025-11-05T16:00:00.000Z","stockId":2537,"sp":8.84},{"date":"2025-11-04T16:00:00.000Z","stockId":2537,"sp":8.8},{"date":"2025-11-03T16:00:00.000Z","stockId":2537,"sp":8.82},{"date":"2025-11-02T16:00:00.000Z","stockId":2537,"sp":8.96},{"date":"2025-10-30T16:00:00.000Z","stockId":2537,"sp":8.94},{"date":"2025-10-29T16:00:00.000Z","stockId":2537,"sp":8.81},{"date":"2025-10-28T16:00:00.000Z","stockId":2537,"sp":8.94},{"date":"2025-10-27T16:00:00.000Z","stockId":2537,"sp":8.74},{"date":"2025-10-26T16:00:00.000Z","stockId":2537,"sp":8.76},{"date":"2025-10-23T16:00:00.000Z","stockId":2537,"sp":8.63},{"date":"2025-10-22T16:00:00.000Z","stockId":2537,"sp":8.63},{"date":"2025-10-21T16:00:00.000Z","stockId":2537,"sp":8.73},{"date":"2025-10-20T16:00:00.000Z","stockId":2537,"sp":8.73},{"date":"2025-10-19T16:00:00.000Z","stockId":2537,"sp":8.63},{"date":"2025-10-16T16:00:00.000Z","stockId":2537,"sp":8.48},{"date":"2025-10-15T16:00:00.000Z","stockId":2537,"sp":8.64},{"date":"2025-10-14T16:00:00.000Z","stockId":2537,"sp":8.83},{"date":"2025-10-13T16:00:00.000Z","stockId":2537,"sp":8.76},{"date":"2025-10-12T16:00:00.000Z","stockId":2537,"sp":8.73},{"date":"2025-10-09T16:00:00.000Z","stockId":2537,"sp":8.89},{"date":"2025-10-08T16:00:00.000Z","stockId":2537,"sp":8.98},{"date":"2025-09-29T16:00:00.000Z","stockId":2537,"sp":8.86},{"date":"2025-09-28T16:00:00.000Z","stockId":2537,"sp":8.97},{"date":"2025-09-25T16:00:00.000Z","stockId":2537,"sp":8.94},{"date":"2025-09-24T16:00:00.000Z","stockId":2537,"sp":8.83},{"date":"2025-09-23T16:00:00.000Z","stockId":2537,"sp":8.88},{"date":"2025-09-22T16:00:00.000Z","stockId":2537,"sp":8.83},{"date":"2025-09-21T16:00:00.000Z","stockId":2537,"sp":9.11},{"date":"2025-09-18T16:00:00.000Z","stockId":2537,"sp":9.23},{"date":"2025-09-17T16:00:00.000Z","stockId":2537,"sp":9.52},{"date":"2025-09-16T16:00:00.000Z","stockId":2537,"sp":9.89},{"date":"2025-09-15T16:00:00.000Z","stockId":2537,"sp":9.62},{"date":"2025-09-14T16:00:00.000Z","stockId":2537,"sp":9.5},{"date":"2025-09-11T16:00:00.000Z","stockId":2537,"sp":9.56},{"date":"2025-09-10T16:00:00.000Z","stockId":2537,"sp":9.63},{"date":"2025-09-09T16:00:00.000Z","stockId":2537,"sp":9.49},{"date":"2025-09-08T16:00:00.000Z","stockId":2537,"sp":9.49},{"date":"2025-09-07T16:00:00.000Z","stockId":2537,"sp":9.75},{"date":"2025-09-04T16:00:00.000Z","stockId":2537,"sp":9.63},{"date":"2025-09-03T16:00:00.000Z","stockId":2537,"sp":9.38},{"date":"2025-09-02T16:00:00.000Z","stockId":2537,"sp":9.34},{"date":"2025-09-01T16:00:00.000Z","stockId":2537,"sp":9.8},{"date":"2025-08-31T16:00:00.000Z","stockId":2537,"sp":10.68},{"date":"2025-08-28T16:00:00.000Z","stockId":2537,"sp":10.53},{"date":"2025-08-27T16:00:00.000Z","stockId":2537,"sp":10.67},{"date":"2025-08-26T16:00:00.000Z","stockId":2537,"sp":11},{"date":"2025-08-25T16:00:00.000Z","stockId":2537,"sp":11.76},{"date":"2025-08-24T16:00:00.000Z","stockId":2537,"sp":10.69},{"date":"2025-08-21T16:00:00.000Z","stockId":2537,"sp":10.6},{"date":"2025-08-20T16:00:00.000Z","stockId":2537,"sp":10.52},{"date":"2025-08-19T16:00:00.000Z","stockId":2537,"sp":10.28},{"date":"2025-08-18T16:00:00.000Z","stockId":2537,"sp":10.31},{"date":"2025-08-17T16:00:00.000Z","stockId":2537,"sp":10.12},{"date":"2025-08-14T16:00:00.000Z","stockId":2537,"sp":10.24},{"date":"2025-08-13T16:00:00.000Z","stockId":2537,"sp":10.24},{"date":"2025-08-12T16:00:00.000Z","stockId":2537,"sp":10.19},{"date":"2025-08-11T16:00:00.000Z","stockId":2537,"sp":9.81},{"date":"2025-08-10T16:00:00.000Z","stockId":2537,"sp":9.44},{"date":"2025-08-07T16:00:00.000Z","stockId":2537,"sp":9.31},{"date":"2025-08-06T16:00:00.000Z","stockId":2537,"sp":9.37},{"date":"2025-08-05T16:00:00.000Z","stockId":2537,"sp":9.46},{"date":"2025-08-04T16:00:00.000Z","stockId":2537,"sp":9.44},{"date":"2025-08-03T16:00:00.000Z","stockId":2537,"sp":9.34},{"date":"2025-07-31T16:00:00.000Z","stockId":2537,"sp":9.42},{"date":"2025-07-30T16:00:00.000Z","stockId":2537,"sp":9.81},{"date":"2025-07-29T16:00:00.000Z","stockId":2537,"sp":9.95},{"date":"2025-07-28T16:00:00.000Z","stockId":2537,"sp":10.3},{"date":"2025-07-27T16:00:00.000Z","stockId":2537,"sp":10.16},{"date":"2025-07-24T16:00:00.000Z","stockId":2537,"sp":9.87},{"date":"2025-07-23T16:00:00.000Z","stockId":2537,"sp":10.15},{"date":"2025-07-22T16:00:00.000Z","stockId":2537,"sp":10.07},{"date":"2025-07-21T16:00:00.000Z","stockId":2537,"sp":10.3},{"date":"2025-07-20T16:00:00.000Z","stockId":2537,"sp":10.31},{"date":"2025-07-17T16:00:00.000Z","stockId":2537,"sp":10.75},{"date":"2025-07-16T16:00:00.000Z","stockId":2537,"sp":11.05},{"date":"2025-07-15T16:00:00.000Z","stockId":2537,"sp":11.03},{"date":"2025-07-14T16:00:00.000Z","stockId":2537,"sp":11.11},{"date":"2025-07-13T16:00:00.000Z","stockId":2537,"sp":10.55},{"date":"2025-07-10T16:00:00.000Z","stockId":2537,"sp":10.83},{"date":"2025-07-09T16:00:00.000Z","stockId":2537,"sp":10.74},{"date":"2025-07-08T16:00:00.000Z","stockId":2537,"sp":11.07},{"date":"2025-07-07T16:00:00.000Z","stockId":2537,"sp":11.21},{"date":"2025-07-06T16:00:00.000Z","stockId":2537,"sp":11.17},{"date":"2025-07-03T16:00:00.000Z","stockId":2537,"sp":10.15},{"date":"2025-07-02T16:00:00.000Z","stockId":2537,"sp":10.02},{"date":"2025-07-01T16:00:00.000Z","stockId":2537,"sp":10.22},{"date":"2025-06-30T16:00:00.000Z","stockId":2537,"sp":10.55},{"date":"2025-06-29T16:00:00.000Z","stockId":2537,"sp":11.08},{"date":"2025-06-26T16:00:00.000Z","stockId":2537,"sp":10.81},{"date":"2025-06-25T16:00:00.000Z","stockId":2537,"sp":11.08},{"date":"2025-06-24T16:00:00.000Z","stockId":2537,"sp":11.46},{"date":"2025-06-23T16:00:00.000Z","stockId":2537,"sp":10.42},{"date":"2025-06-22T16:00:00.000Z","stockId":2537,"sp":9.47},{"date":"2025-06-19T16:00:00.000Z","stockId":2537,"sp":8.61},{"date":"2025-06-18T16:00:00.000Z","stockId":2537,"sp":8.73},{"date":"2025-06-17T16:00:00.000Z","stockId":2537,"sp":9.45},{"date":"2025-06-16T16:00:00.000Z","stockId":2537,"sp":9},{"date":"2025-06-15T16:00:00.000Z","stockId":2537,"sp":8.56},{"date":"2025-06-12T16:00:00.000Z","stockId":2537,"sp":7.78},{"date":"2025-06-11T16:00:00.000Z","stockId":2537,"sp":8.09},{"date":"2025-06-10T16:00:00.000Z","stockId":2537,"sp":8.15},{"date":"2025-06-09T16:00:00.000Z","stockId":2537,"sp":8.43},{"date":"2025-06-08T16:00:00.000Z","stockId":2537,"sp":8.4},{"date":"2025-06-05T16:00:00.000Z","stockId":2537,"sp":8.02},{"date":"2025-06-04T16:00:00.000Z","stockId":2537,"sp":8.7},{"date":"2025-06-03T16:00:00.000Z","stockId":2537,"sp":8.49},{"date":"2025-06-02T16:00:00.000Z","stockId":2537,"sp":9.16},{"date":"2025-05-29T16:00:00.000Z","stockId":2537,"sp":8.33},{"date":"2025-05-28T16:00:00.000Z","stockId":2537,"sp":7.57},{"date":"2025-05-27T16:00:00.000Z","stockId":2537,"sp":6.88},{"date":"2025-05-26T16:00:00.000Z","stockId":2537,"sp":6.77},{"date":"2025-05-25T16:00:00.000Z","stockId":2537,"sp":6.69},{"date":"2025-05-22T16:00:00.000Z","stockId":2537,"sp":6.57},{"date":"2025-05-21T16:00:00.000Z","stockId":2537,"sp":6.85},{"date":"2025-05-20T16:00:00.000Z","stockId":2537,"sp":6.96},{"date":"2025-05-19T16:00:00.000Z","stockId":2537,"sp":7.09},{"date":"2025-05-18T16:00:00.000Z","stockId":2537,"sp":7.17},{"date":"2025-05-15T16:00:00.000Z","stockId":2537,"sp":7.06},{"date":"2025-05-14T16:00:00.000Z","stockId":2537,"sp":7.07},{"date":"2025-05-13T16:00:00.000Z","stockId":2537,"sp":7.48},{"date":"2025-05-12T16:00:00.000Z","stockId":2537,"sp":7.06},{"date":"2025-05-11T16:00:00.000Z","stockId":2537,"sp":7.01},{"date":"2025-05-08T16:00:00.000Z","stockId":2537,"sp":7.08},{"date":"2025-05-07T16:00:00.000Z","stockId":2537,"sp":7.24},{"date":"2025-05-06T16:00:00.000Z","stockId":2537,"sp":7.07},{"date":"2025-05-05T16:00:00.000Z","stockId":2537,"sp":7.22},{"date":"2025-04-29T16:00:00.000Z","stockId":2537,"sp":6.95},{"date":"2025-04-28T16:00:00.000Z","stockId":2537,"sp":7.26},{"date":"2025-04-27T16:00:00.000Z","stockId":2537,"sp":8.07},{"date":"2025-04-24T16:00:00.000Z","stockId":2537,"sp":8.97},{"date":"2025-04-23T16:00:00.000Z","stockId":2537,"sp":8.95},{"date":"2025-04-22T16:00:00.000Z","stockId":2537,"sp":8.14},{"date":"2025-04-21T16:00:00.000Z","stockId":2537,"sp":7.4},{"date":"2025-04-20T16:00:00.000Z","stockId":2537,"sp":6.73},{"date":"2025-04-17T16:00:00.000Z","stockId":2537,"sp":6.12},{"date":"2025-04-16T16:00:00.000Z","stockId":2537,"sp":6.2},{"date":"2025-04-15T16:00:00.000Z","stockId":2537,"sp":6.53},{"date":"2025-04-14T16:00:00.000Z","stockId":2537,"sp":6.36},{"date":"2025-04-13T16:00:00.000Z","stockId":2537,"sp":6.52},{"date":"2025-04-10T16:00:00.000Z","stockId":2537,"sp":6.6},{"date":"2025-04-09T16:00:00.000Z","stockId":2537,"sp":6},{"date":"2025-04-08T16:00:00.000Z","stockId":2537,"sp":5.45},{"date":"2025-04-07T16:00:00.000Z","stockId":2537,"sp":5.18},{"date":"2025-04-06T16:00:00.000Z","stockId":2537,"sp":5.23},{"date":"2025-04-02T16:00:00.000Z","stockId":2537,"sp":5.81},{"date":"2025-04-01T16:00:00.000Z","stockId":2537,"sp":5.72},{"date":"2025-03-31T16:00:00.000Z","stockId":2537,"sp":5.68},{"date":"2025-03-30T16:00:00.000Z","stockId":2537,"sp":5.67},{"date":"2025-03-27T16:00:00.000Z","stockId":2537,"sp":5.79},{"date":"2025-03-26T16:00:00.000Z","stockId":2537,"sp":5.85},{"date":"2025-03-25T16:00:00.000Z","stockId":2537,"sp":5.92},{"date":"2025-03-24T16:00:00.000Z","stockId":2537,"sp":5.83},{"date":"2025-03-23T16:00:00.000Z","stockId":2537,"sp":5.84},{"date":"2025-03-20T16:00:00.000Z","stockId":2537,"sp":6.01},{"date":"2025-03-19T16:00:00.000Z","stockId":2537,"sp":6.11},{"date":"2025-03-18T16:00:00.000Z","stockId":2537,"sp":6.03},{"date":"2025-03-17T16:00:00.000Z","stockId":2537,"sp":6.05},{"date":"2025-03-16T16:00:00.000Z","stockId":2537,"sp":6.06},{"date":"2025-03-13T16:00:00.000Z","stockId":2537,"sp":6},{"date":"2025-03-12T16:00:00.000Z","stockId":2537,"sp":5.8},{"date":"2025-03-11T16:00:00.000Z","stockId":2537,"sp":5.93},{"date":"2025-03-10T16:00:00.000Z","stockId":2537,"sp":5.91},{"date":"2025-03-09T16:00:00.000Z","stockId":2537,"sp":5.91},{"date":"2025-03-06T16:00:00.000Z","stockId":2537,"sp":5.98},{"date":"2025-03-05T16:00:00.000Z","stockId":2537,"sp":5.9},{"date":"2025-03-04T16:00:00.000Z","stockId":2537,"sp":5.78},{"date":"2025-03-03T16:00:00.000Z","stockId":2537,"sp":5.81},{"date":"2025-03-02T16:00:00.000Z","stockId":2537,"sp":5.68},{"date":"2025-02-27T16:00:00.000Z","stockId":2537,"sp":5.58},{"date":"2025-02-26T16:00:00.000Z","stockId":2537,"sp":5.79},{"date":"2025-02-25T16:00:00.000Z","stockId":2537,"sp":5.89},{"date":"2025-02-24T16:00:00.000Z","stockId":2537,"sp":5.73},{"date":"2025-02-23T16:00:00.000Z","stockId":2537,"sp":5.76},{"date":"2025-02-20T16:00:00.000Z","stockId":2537,"sp":5.79},{"date":"2025-02-19T16:00:00.000Z","stockId":2537,"sp":5.77},{"date":"2025-02-18T16:00:00.000Z","stockId":2537,"sp":5.78},{"date":"2025-02-17T16:00:00.000Z","stockId":2537,"sp":5.68},{"date":"2025-02-16T16:00:00.000Z","stockId":2537,"sp":5.87},{"date":"2025-02-13T16:00:00.000Z","stockId":2537,"sp":5.89},{"date":"2025-02-12T16:00:00.000Z","stockId":2537,"sp":5.81},{"date":"2025-02-11T16:00:00.000Z","stockId":2537,"sp":5.88},{"date":"2025-02-10T16:00:00.000Z","stockId":2537,"sp":5.86},{"date":"2025-02-09T16:00:00.000Z","stockId":2537,"sp":5.9},{"date":"2025-02-06T16:00:00.000Z","stockId":2537,"sp":5.81},{"date":"2025-02-05T16:00:00.000Z","stockId":2537,"sp":5.77},{"date":"2025-02-04T16:00:00.000Z","stockId":2537,"sp":5.62},{"date":"2025-01-26T16:00:00.000Z","stockId":2537,"sp":5.55},{"date":"2025-01-23T16:00:00.000Z","stockId":2537,"sp":5.59},{"date":"2025-01-22T16:00:00.000Z","stockId":2537,"sp":5.42},{"date":"2025-01-21T16:00:00.000Z","stockId":2537,"sp":5.47},{"date":"2025-01-20T16:00:00.000Z","stockId":2537,"sp":5.58},{"date":"2025-01-19T16:00:00.000Z","stockId":2537,"sp":5.55},{"date":"2025-01-16T16:00:00.000Z","stockId":2537,"sp":5.5},{"date":"2025-01-15T16:00:00.000Z","stockId":2537,"sp":5.5},{"date":"2025-01-14T16:00:00.000Z","stockId":2537,"sp":5.43},{"date":"2025-01-13T16:00:00.000Z","stockId":2537,"sp":5.51},{"date":"2025-01-12T16:00:00.000Z","stockId":2537,"sp":5.22},{"date":"2025-01-09T16:00:00.000Z","stockId":2537,"sp":5.2},{"date":"2025-01-08T16:00:00.000Z","stockId":2537,"sp":5.39},{"date":"2025-01-07T16:00:00.000Z","stockId":2537,"sp":5.39},{"date":"2025-01-06T16:00:00.000Z","stockId":2537,"sp":5.45},{"date":"2025-01-05T16:00:00.000Z","stockId":2537,"sp":5.4},{"date":"2025-01-02T16:00:00.000Z","stockId":2537,"sp":5.39},{"date":"2025-01-01T16:00:00.000Z","stockId":2537,"sp":5.63},{"date":"2024-12-30T16:00:00.000Z","stockId":2537,"sp":5.75},{"date":"2024-12-29T16:00:00.000Z","stockId":2537,"sp":5.99},{"date":"2024-12-26T16:00:00.000Z","stockId":2537,"sp":6.04},{"date":"2024-12-25T16:00:00.000Z","stockId":2537,"sp":5.97},{"date":"2024-12-24T16:00:00.000Z","stockId":2537,"sp":5.92},{"date":"2024-12-23T16:00:00.000Z","stockId":2537,"sp":6.06},{"date":"2024-12-22T16:00:00.000Z","stockId":2537,"sp":6.02},{"date":"2024-12-19T16:00:00.000Z","stockId":2537,"sp":6.45},{"date":"2024-12-18T16:00:00.000Z","stockId":2537,"sp":6.42},{"date":"2024-12-17T16:00:00.000Z","stockId":2537,"sp":6.4},{"date":"2024-12-16T16:00:00.000Z","stockId":2537,"sp":6.42},{"date":"2024-12-15T16:00:00.000Z","stockId":2537,"sp":6.7},{"date":"2024-12-12T16:00:00.000Z","stockId":2537,"sp":6.83},{"date":"2024-12-11T16:00:00.000Z","stockId":2537,"sp":7.1},{"date":"2024-12-10T16:00:00.000Z","stockId":2537,"sp":6.94},{"date":"2024-12-09T16:00:00.000Z","stockId":2537,"sp":6.83},{"date":"2024-12-08T16:00:00.000Z","stockId":2537,"sp":6.81},{"date":"2024-12-05T16:00:00.000Z","stockId":2537,"sp":6.89},{"date":"2024-12-04T16:00:00.000Z","stockId":2537,"sp":6.87},{"date":"2024-12-03T16:00:00.000Z","stockId":2537,"sp":6.5},{"date":"2024-12-02T16:00:00.000Z","stockId":2537,"sp":6.72},{"date":"2024-12-01T16:00:00.000Z","stockId":2537,"sp":6.77},{"date":"2024-11-28T16:00:00.000Z","stockId":2537,"sp":6.77},{"date":"2024-11-27T16:00:00.000Z","stockId":2537,"sp":6.49},{"date":"2024-11-26T16:00:00.000Z","stockId":2537,"sp":6.43},{"date":"2024-11-25T16:00:00.000Z","stockId":2537,"sp":6.39},{"date":"2024-11-24T16:00:00.000Z","stockId":2537,"sp":6.46},{"date":"2024-11-21T16:00:00.000Z","stockId":2537,"sp":6.44},{"date":"2024-11-20T16:00:00.000Z","stockId":2537,"sp":6.73},{"date":"2024-11-19T16:00:00.000Z","stockId":2537,"sp":6.73},{"date":"2024-11-18T16:00:00.000Z","stockId":2537,"sp":6.51},{"date":"2024-11-17T16:00:00.000Z","stockId":2537,"sp":6.42},{"date":"2024-11-14T16:00:00.000Z","stockId":2537,"sp":6.45},{"date":"2024-11-13T16:00:00.000Z","stockId":2537,"sp":6.6},{"date":"2024-11-12T16:00:00.000Z","stockId":2537,"sp":6.76},{"date":"2024-11-11T16:00:00.000Z","stockId":2537,"sp":6.94},{"date":"2024-11-10T16:00:00.000Z","stockId":2537,"sp":6.86},{"date":"2024-11-07T16:00:00.000Z","stockId":2537,"sp":6.74},{"date":"2024-11-06T16:00:00.000Z","stockId":2537,"sp":6.89},{"date":"2024-11-05T16:00:00.000Z","stockId":2537,"sp":6.62},{"date":"2024-11-04T16:00:00.000Z","stockId":2537,"sp":6.55},{"date":"2024-11-03T16:00:00.000Z","stockId":2537,"sp":6.38},{"date":"2024-10-31T16:00:00.000Z","stockId":2537,"sp":6.24},{"date":"2024-10-30T16:00:00.000Z","stockId":2537,"sp":6.59},{"date":"2024-10-29T16:00:00.000Z","stockId":2537,"sp":6.61},{"date":"2024-10-28T16:00:00.000Z","stockId":2537,"sp":6.88},{"date":"2024-10-27T16:00:00.000Z","stockId":2537,"sp":6.71},{"date":"2024-10-24T16:00:00.000Z","stockId":2537,"sp":6.62},{"date":"2024-10-23T16:00:00.000Z","stockId":2537,"sp":6.54},{"date":"2024-10-22T16:00:00.000Z","stockId":2537,"sp":6.8},{"date":"2024-10-21T16:00:00.000Z","stockId":2537,"sp":7.06},{"date":"2024-10-20T16:00:00.000Z","stockId":2537,"sp":7.55},{"date":"2024-10-17T16:00:00.000Z","stockId":2537,"sp":7.03},{"date":"2024-10-16T16:00:00.000Z","stockId":2537,"sp":7.07},{"date":"2024-10-15T16:00:00.000Z","stockId":2537,"sp":7.43},{"date":"2024-10-14T16:00:00.000Z","stockId":2537,"sp":6.75},{"date":"2024-10-13T16:00:00.000Z","stockId":2537,"sp":6.37},{"date":"2024-10-10T16:00:00.000Z","stockId":2537,"sp":6.58},{"date":"2024-10-09T16:00:00.000Z","stockId":2537,"sp":6.06},{"date":"2024-10-08T16:00:00.000Z","stockId":2537,"sp":6.21},{"date":"2024-10-07T16:00:00.000Z","stockId":2537,"sp":6.76},{"date":"2024-09-29T16:00:00.000Z","stockId":2537,"sp":6.2},{"date":"2024-09-26T16:00:00.000Z","stockId":2537,"sp":5.64},{"date":"2024-09-25T16:00:00.000Z","stockId":2537,"sp":5.43},{"date":"2024-09-24T16:00:00.000Z","stockId":2537,"sp":5.37},{"date":"2024-09-23T16:00:00.000Z","stockId":2537,"sp":5.22},{"date":"2024-09-22T16:00:00.000Z","stockId":2537,"sp":5.04},{"date":"2024-09-19T16:00:00.000Z","stockId":2537,"sp":4.98},{"date":"2024-09-18T16:00:00.000Z","stockId":2537,"sp":4.96},{"date":"2024-09-17T16:00:00.000Z","stockId":2537,"sp":4.72},{"date":"2024-09-12T16:00:00.000Z","stockId":2537,"sp":4.95},{"date":"2024-09-11T16:00:00.000Z","stockId":2537,"sp":5.04},{"date":"2024-09-10T16:00:00.000Z","stockId":2537,"sp":5.04},{"date":"2024-09-09T16:00:00.000Z","stockId":2537,"sp":5.07},{"date":"2024-09-08T16:00:00.000Z","stockId":2537,"sp":5.02},{"date":"2024-09-05T16:00:00.000Z","stockId":2537,"sp":5.06},{"date":"2024-09-04T16:00:00.000Z","stockId":2537,"sp":5.13},{"date":"2024-09-03T16:00:00.000Z","stockId":2537,"sp":4.97},{"date":"2024-09-02T16:00:00.000Z","stockId":2537,"sp":5.02},{"date":"2024-09-01T16:00:00.000Z","stockId":2537,"sp":4.97},{"date":"2024-08-29T16:00:00.000Z","stockId":2537,"sp":5.06},{"date":"2024-08-28T16:00:00.000Z","stockId":2537,"sp":4.92},{"date":"2024-08-27T16:00:00.000Z","stockId":2537,"sp":4.93},{"date":"2024-08-26T16:00:00.000Z","stockId":2537,"sp":4.91},{"date":"2024-08-25T16:00:00.000Z","stockId":2537,"sp":4.92},{"date":"2024-08-22T16:00:00.000Z","stockId":2537,"sp":4.93},{"date":"2024-08-21T16:00:00.000Z","stockId":2537,"sp":4.89},{"date":"2024-08-20T16:00:00.000Z","stockId":2537,"sp":5},{"date":"2024-08-19T16:00:00.000Z","stockId":2537,"sp":5.03},{"date":"2024-08-18T16:00:00.000Z","stockId":2537,"sp":5.28},{"date":"2024-08-15T16:00:00.000Z","stockId":2537,"sp":5.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2537,"sp":5.11},{"date":"2024-08-13T16:00:00.000Z","stockId":2537,"sp":5.02},{"date":"2024-08-12T16:00:00.000Z","stockId":2537,"sp":5.09},{"date":"2024-08-11T16:00:00.000Z","stockId":2537,"sp":5.1},{"date":"2024-08-08T16:00:00.000Z","stockId":2537,"sp":5.14},{"date":"2024-08-07T16:00:00.000Z","stockId":2537,"sp":5.16},{"date":"2024-08-06T16:00:00.000Z","stockId":2537,"sp":5.19},{"date":"2024-08-05T16:00:00.000Z","stockId":2537,"sp":5.21},{"date":"2024-08-04T16:00:00.000Z","stockId":2537,"sp":5.15},{"date":"2024-08-01T16:00:00.000Z","stockId":2537,"sp":5.27},{"date":"2024-07-31T16:00:00.000Z","stockId":2537,"sp":5.35},{"date":"2024-07-30T16:00:00.000Z","stockId":2537,"sp":5.28},{"date":"2024-07-29T16:00:00.000Z","stockId":2537,"sp":5.13},{"date":"2024-07-28T16:00:00.000Z","stockId":2537,"sp":5.1},{"date":"2024-07-25T16:00:00.000Z","stockId":2537,"sp":5.03},{"date":"2024-07-24T16:00:00.000Z","stockId":2537,"sp":4.9},{"date":"2024-07-23T16:00:00.000Z","stockId":2537,"sp":4.82},{"date":"2024-07-22T16:00:00.000Z","stockId":2537,"sp":4.98},{"date":"2024-07-21T16:00:00.000Z","stockId":2537,"sp":5.04},{"date":"2024-07-18T16:00:00.000Z","stockId":2537,"sp":5.03},{"date":"2024-07-17T16:00:00.000Z","stockId":2537,"sp":5.06},{"date":"2024-07-16T16:00:00.000Z","stockId":2537,"sp":5.14},{"date":"2024-07-15T16:00:00.000Z","stockId":2537,"sp":5.22},{"date":"2024-07-14T16:00:00.000Z","stockId":2537,"sp":5.2},{"date":"2024-07-11T16:00:00.000Z","stockId":2537,"sp":5.25},{"date":"2024-07-10T16:00:00.000Z","stockId":2537,"sp":5.27},{"date":"2024-07-09T16:00:00.000Z","stockId":2537,"sp":5.08},{"date":"2024-07-08T16:00:00.000Z","stockId":2537,"sp":5.06},{"date":"2024-07-07T16:00:00.000Z","stockId":2537,"sp":4.99},{"date":"2024-07-04T16:00:00.000Z","stockId":2537,"sp":5.18},{"date":"2024-07-03T16:00:00.000Z","stockId":2537,"sp":5.12},{"date":"2024-07-02T16:00:00.000Z","stockId":2537,"sp":5.22},{"date":"2024-07-01T16:00:00.000Z","stockId":2537,"sp":5.26},{"date":"2024-06-30T16:00:00.000Z","stockId":2537,"sp":5.19},{"date":"2024-06-27T16:00:00.000Z","stockId":2537,"sp":5.17},{"date":"2024-06-26T16:00:00.000Z","stockId":2537,"sp":5.17},{"sp":5.32,"stockId":2537,"date":"2024-06-25T16:00:00.000Z"},{"sp":5.1,"stockId":2537,"date":"2024-06-24T16:00:00.000Z"},{"sp":5.07,"stockId":2537,"date":"2024-06-23T16:00:00.000Z"},{"sp":5.22,"stockId":2537,"date":"2024-06-20T16:00:00.000Z"},{"sp":5.14,"stockId":2537,"date":"2024-06-19T16:00:00.000Z"},{"sp":5.33,"stockId":2537,"date":"2024-06-18T16:00:00.000Z"},{"sp":5.35,"stockId":2537,"date":"2024-06-17T16:00:00.000Z"},{"sp":5.28,"stockId":2537,"date":"2024-06-16T16:00:00.000Z"},{"sp":5.14,"stockId":2537,"date":"2024-06-13T16:00:00.000Z"},{"sp":5.06,"stockId":2537,"date":"2024-06-12T16:00:00.000Z"},{"sp":5.09,"stockId":2537,"date":"2024-06-11T16:00:00.000Z"},{"sp":5.05,"stockId":2537,"date":"2024-06-10T16:00:00.000Z"},{"sp":5.01,"stockId":2537,"date":"2024-06-06T16:00:00.000Z"},{"sp":4.91,"stockId":2537,"date":"2024-06-05T16:00:00.000Z"},{"sp":5.07,"stockId":2537,"date":"2024-06-04T16:00:00.000Z"},{"sp":5.16,"stockId":2537,"date":"2024-06-03T16:00:00.000Z"},{"sp":5.15,"stockId":2537,"date":"2024-06-02T16:00:00.000Z"},{"sp":5.31,"stockId":2537,"date":"2024-05-30T16:00:00.000Z"},{"sp":5.27,"stockId":2537,"date":"2024-05-29T16:00:00.000Z"},{"sp":5.22,"stockId":2537,"date":"2024-05-28T16:00:00.000Z"},{"sp":5.17,"stockId":2537,"date":"2024-05-27T16:00:00.000Z"},{"sp":5.18,"stockId":2537,"date":"2024-05-26T16:00:00.000Z"},{"sp":5.14,"stockId":2537,"date":"2024-05-23T16:00:00.000Z"},{"sp":5.14,"stockId":2537,"date":"2024-05-22T16:00:00.000Z"},{"sp":5.44,"stockId":2537,"date":"2024-05-21T16:00:00.000Z"},{"sp":5.4,"stockId":2537,"date":"2024-05-20T16:00:00.000Z"},{"sp":5.48,"stockId":2537,"date":"2024-05-19T16:00:00.000Z"},{"sp":5.56,"stockId":2537,"date":"2024-05-16T16:00:00.000Z"},{"sp":5.56,"stockId":2537,"date":"2024-05-15T16:00:00.000Z"},{"sp":5.5,"stockId":2537,"date":"2024-05-14T16:00:00.000Z"},{"sp":5.64,"stockId":2537,"date":"2024-05-13T16:00:00.000Z"},{"sp":5.65,"stockId":2537,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2537,"sp":5.69},{"date":"2024-05-08T16:00:00.000Z","stockId":2537,"sp":5.73},{"date":"2024-05-07T16:00:00.000Z","stockId":2537,"sp":5.72},{"date":"2024-05-06T16:00:00.000Z","stockId":2537,"sp":5.76},{"date":"2024-05-05T16:00:00.000Z","stockId":2537,"sp":5.76},{"date":"2024-04-29T16:00:00.000Z","stockId":2537,"sp":5.7},{"date":"2024-04-28T16:00:00.000Z","stockId":2537,"sp":5.72},{"date":"2024-04-25T16:00:00.000Z","stockId":2537,"sp":5.56},{"date":"2024-04-24T16:00:00.000Z","stockId":2537,"sp":5.41},{"date":"2024-04-23T16:00:00.000Z","stockId":2537,"sp":5.32},{"date":"2024-04-22T16:00:00.000Z","stockId":2537,"sp":5.14},{"date":"2024-04-21T16:00:00.000Z","stockId":2537,"sp":5},{"date":"2024-04-18T16:00:00.000Z","stockId":2537,"sp":4.99},{"date":"2024-04-17T16:00:00.000Z","stockId":2537,"sp":5.05},{"date":"2024-04-16T16:00:00.000Z","stockId":2537,"sp":4.97},{"date":"2024-04-15T16:00:00.000Z","stockId":2537,"sp":4.73},{"date":"2024-04-14T16:00:00.000Z","stockId":2537,"sp":5},{"date":"2024-04-11T16:00:00.000Z","stockId":2537,"sp":5.15},{"date":"2024-04-10T16:00:00.000Z","stockId":2537,"sp":5.28},{"date":"2024-04-09T16:00:00.000Z","stockId":2537,"sp":5.31},{"date":"2024-04-08T16:00:00.000Z","stockId":2537,"sp":5.6},{"date":"2024-04-07T16:00:00.000Z","stockId":2537,"sp":5.83},{"date":"2024-04-02T16:00:00.000Z","stockId":2537,"sp":5.62},{"date":"2024-04-01T16:00:00.000Z","stockId":2537,"sp":5.78},{"date":"2024-03-31T16:00:00.000Z","stockId":2537,"sp":5.91},{"date":"2024-03-28T16:00:00.000Z","stockId":2537,"sp":5.88},{"date":"2024-03-27T16:00:00.000Z","stockId":2537,"sp":5.96},{"date":"2024-03-26T16:00:00.000Z","stockId":2537,"sp":5.79},{"date":"2024-03-25T16:00:00.000Z","stockId":2537,"sp":5.7},{"date":"2024-03-24T16:00:00.000Z","stockId":2537,"sp":5.53},{"date":"2024-03-21T16:00:00.000Z","stockId":2537,"sp":5.73},{"date":"2024-03-20T16:00:00.000Z","stockId":2537,"sp":5.87},{"date":"2024-03-19T16:00:00.000Z","stockId":2537,"sp":5.78},{"date":"2024-03-18T16:00:00.000Z","stockId":2537,"sp":5.69},{"date":"2024-03-17T16:00:00.000Z","stockId":2537,"sp":5.75},{"date":"2024-03-14T16:00:00.000Z","stockId":2537,"sp":5.71},{"date":"2024-03-13T16:00:00.000Z","stockId":2537,"sp":5.68},{"date":"2024-03-12T16:00:00.000Z","stockId":2537,"sp":5.74},{"date":"2024-03-11T16:00:00.000Z","stockId":2537,"sp":5.71},{"date":"2024-03-10T16:00:00.000Z","stockId":2537,"sp":5.63},{"date":"2024-03-07T16:00:00.000Z","stockId":2537,"sp":5.53},{"date":"2024-03-06T16:00:00.000Z","stockId":2537,"sp":5.5},{"date":"2024-03-05T16:00:00.000Z","stockId":2537,"sp":5.63},{"date":"2024-03-04T16:00:00.000Z","stockId":2537,"sp":5.61},{"date":"2024-03-03T16:00:00.000Z","stockId":2537,"sp":5.71},{"date":"2024-02-29T16:00:00.000Z","stockId":2537,"sp":5.75},{"date":"2024-02-28T16:00:00.000Z","stockId":2537,"sp":5.68},{"date":"2024-02-27T16:00:00.000Z","stockId":2537,"sp":5.44},{"date":"2024-02-26T16:00:00.000Z","stockId":2537,"sp":5.75},{"date":"2024-02-25T16:00:00.000Z","stockId":2537,"sp":5.62},{"date":"2024-02-22T16:00:00.000Z","stockId":2537,"sp":5.7},{"date":"2024-02-21T16:00:00.000Z","stockId":2537,"sp":5.55},{"date":"2024-02-20T16:00:00.000Z","stockId":2537,"sp":5.32},{"date":"2024-02-19T16:00:00.000Z","stockId":2537,"sp":5.29},{"date":"2024-02-18T16:00:00.000Z","stockId":2537,"sp":5.29},{"date":"2024-02-07T16:00:00.000Z","stockId":2537,"sp":5.36},{"date":"2024-02-06T16:00:00.000Z","stockId":2537,"sp":4.87},{"date":"2024-02-05T16:00:00.000Z","stockId":2537,"sp":4.68},{"date":"2024-02-04T16:00:00.000Z","stockId":2537,"sp":4.33},{"date":"2024-02-01T16:00:00.000Z","stockId":2537,"sp":4.77},{"date":"2024-01-31T16:00:00.000Z","stockId":2537,"sp":5.02},{"date":"2024-01-30T16:00:00.000Z","stockId":2537,"sp":5.2},{"date":"2024-01-29T16:00:00.000Z","stockId":2537,"sp":5.47},{"date":"2024-01-28T16:00:00.000Z","stockId":2537,"sp":5.64},{"date":"2024-01-25T16:00:00.000Z","stockId":2537,"sp":5.79},{"date":"2024-01-24T16:00:00.000Z","stockId":2537,"sp":5.76},{"date":"2024-01-23T16:00:00.000Z","stockId":2537,"sp":5.66},{"date":"2024-01-22T16:00:00.000Z","stockId":2537,"sp":5.52},{"date":"2024-01-21T16:00:00.000Z","stockId":2537,"sp":5.58},{"date":"2024-01-18T16:00:00.000Z","stockId":2537,"sp":5.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2537,"sp":6.02},{"date":"2024-01-16T16:00:00.000Z","stockId":2537,"sp":6.14},{"date":"2024-01-15T16:00:00.000Z","stockId":2537,"sp":6.25},{"date":"2024-01-14T16:00:00.000Z","stockId":2537,"sp":6.28},{"date":"2024-01-11T16:00:00.000Z","stockId":2537,"sp":6.34},{"date":"2024-01-10T16:00:00.000Z","stockId":2537,"sp":6.41},{"date":"2024-01-09T16:00:00.000Z","stockId":2537,"sp":6.27},{"date":"2024-01-08T16:00:00.000Z","stockId":2537,"sp":6.33},{"date":"2024-01-07T16:00:00.000Z","stockId":2537,"sp":6.37},{"date":"2024-01-04T16:00:00.000Z","stockId":2537,"sp":6.53},{"date":"2024-01-03T16:00:00.000Z","stockId":2537,"sp":6.64},{"date":"2024-01-02T16:00:00.000Z","stockId":2537,"sp":6.68},{"date":"2024-01-01T16:00:00.000Z","stockId":2537,"sp":6.68},{"date":"2023-12-28T16:00:00.000Z","stockId":2537,"sp":6.66},{"date":"2023-12-27T16:00:00.000Z","stockId":2537,"sp":6.64},{"date":"2023-12-26T16:00:00.000Z","stockId":2537,"sp":6.51},{"date":"2023-12-25T16:00:00.000Z","stockId":2537,"sp":6.42},{"date":"2023-12-24T16:00:00.000Z","stockId":2537,"sp":6.61},{"date":"2023-12-21T16:00:00.000Z","stockId":2537,"sp":6.83},{"date":"2023-12-20T16:00:00.000Z","stockId":2537,"sp":6.65},{"date":"2023-12-19T16:00:00.000Z","stockId":2537,"sp":6.64},{"date":"2023-12-18T16:00:00.000Z","stockId":2537,"sp":6.71},{"date":"2023-12-17T16:00:00.000Z","stockId":2537,"sp":6.66},{"date":"2023-12-14T16:00:00.000Z","stockId":2537,"sp":6.82},{"date":"2023-12-13T16:00:00.000Z","stockId":2537,"sp":6.84},{"date":"2023-12-12T16:00:00.000Z","stockId":2537,"sp":6.84},{"date":"2023-12-11T16:00:00.000Z","stockId":2537,"sp":6.91},{"date":"2023-12-10T16:00:00.000Z","stockId":2537,"sp":6.93},{"date":"2023-12-07T16:00:00.000Z","stockId":2537,"sp":6.8},{"date":"2023-12-06T16:00:00.000Z","stockId":2537,"sp":6.97},{"date":"2023-12-05T16:00:00.000Z","stockId":2537,"sp":6.88},{"date":"2023-12-04T16:00:00.000Z","stockId":2537,"sp":6.84},{"date":"2023-12-03T16:00:00.000Z","stockId":2537,"sp":6.98},{"date":"2023-11-30T16:00:00.000Z","stockId":2537,"sp":6.98},{"date":"2023-11-29T16:00:00.000Z","stockId":2537,"sp":6.92},{"date":"2023-11-28T16:00:00.000Z","stockId":2537,"sp":6.96},{"date":"2023-11-27T16:00:00.000Z","stockId":2537,"sp":7.02},{"date":"2023-11-26T16:00:00.000Z","stockId":2537,"sp":6.93},{"date":"2023-11-23T16:00:00.000Z","stockId":2537,"sp":6.94},{"date":"2023-11-22T16:00:00.000Z","stockId":2537,"sp":7.05},{"date":"2023-11-21T16:00:00.000Z","stockId":2537,"sp":6.9},{"date":"2023-11-20T16:00:00.000Z","stockId":2537,"sp":7.01},{"date":"2023-11-19T16:00:00.000Z","stockId":2537,"sp":7.06},{"date":"2023-11-16T16:00:00.000Z","stockId":2537,"sp":7.05},{"date":"2023-11-15T16:00:00.000Z","stockId":2537,"sp":7.03},{"date":"2023-11-14T16:00:00.000Z","stockId":2537,"sp":7.08},{"date":"2023-11-13T16:00:00.000Z","stockId":2537,"sp":7.01},{"date":"2023-11-12T16:00:00.000Z","stockId":2537,"sp":6.92},{"date":"2023-11-09T16:00:00.000Z","stockId":2537,"sp":6.83},{"date":"2023-11-08T16:00:00.000Z","stockId":2537,"sp":6.86},{"date":"2023-11-07T16:00:00.000Z","stockId":2537,"sp":6.92},{"date":"2023-11-06T16:00:00.000Z","stockId":2537,"sp":6.91},{"date":"2023-11-05T16:00:00.000Z","stockId":2537,"sp":6.86},{"date":"2023-11-02T16:00:00.000Z","stockId":2537,"sp":6.79},{"date":"2023-11-01T16:00:00.000Z","stockId":2537,"sp":6.77},{"date":"2023-10-31T16:00:00.000Z","stockId":2537,"sp":6.81},{"date":"2023-10-30T16:00:00.000Z","stockId":2537,"sp":6.8},{"date":"2023-10-29T16:00:00.000Z","stockId":2537,"sp":6.8},{"date":"2023-10-26T16:00:00.000Z","stockId":2537,"sp":6.69},{"date":"2023-10-25T16:00:00.000Z","stockId":2537,"sp":6.73},{"date":"2023-10-24T16:00:00.000Z","stockId":2537,"sp":6.66},{"date":"2023-10-23T16:00:00.000Z","stockId":2537,"sp":6.53},{"date":"2023-10-22T16:00:00.000Z","stockId":2537,"sp":6.29},{"date":"2023-10-19T16:00:00.000Z","stockId":2537,"sp":6.53},{"date":"2023-10-18T16:00:00.000Z","stockId":2537,"sp":6.64},{"date":"2023-10-17T16:00:00.000Z","stockId":2537,"sp":6.78},{"date":"2023-10-16T16:00:00.000Z","stockId":2537,"sp":6.93},{"date":"2023-10-15T16:00:00.000Z","stockId":2537,"sp":6.76},{"date":"2023-10-12T16:00:00.000Z","stockId":2537,"sp":6.79},{"date":"2023-10-11T16:00:00.000Z","stockId":2537,"sp":6.78},{"date":"2023-10-10T16:00:00.000Z","stockId":2537,"sp":6.7},{"date":"2023-10-09T16:00:00.000Z","stockId":2537,"sp":6.78},{"date":"2023-10-08T16:00:00.000Z","stockId":2537,"sp":6.7},{"date":"2023-09-27T16:00:00.000Z","stockId":2537,"sp":6.54},{"date":"2023-09-26T16:00:00.000Z","stockId":2537,"sp":6.45},{"date":"2023-09-25T16:00:00.000Z","stockId":2537,"sp":6.42},{"date":"2023-09-24T16:00:00.000Z","stockId":2537,"sp":6.43},{"date":"2023-09-21T16:00:00.000Z","stockId":2537,"sp":6.51},{"date":"2023-09-20T16:00:00.000Z","stockId":2537,"sp":6.48},{"date":"2023-09-19T16:00:00.000Z","stockId":2537,"sp":6.48},{"date":"2023-09-18T16:00:00.000Z","stockId":2537,"sp":6.34},{"date":"2023-09-17T16:00:00.000Z","stockId":2537,"sp":6.43},{"date":"2023-09-14T16:00:00.000Z","stockId":2537,"sp":6.31},{"date":"2023-09-13T16:00:00.000Z","stockId":2537,"sp":6.32},{"date":"2023-09-12T16:00:00.000Z","stockId":2537,"sp":6.41},{"date":"2023-09-11T16:00:00.000Z","stockId":2537,"sp":6.53},{"date":"2023-09-10T16:00:00.000Z","stockId":2537,"sp":6.55},{"date":"2023-09-07T16:00:00.000Z","stockId":2537,"sp":6.37},{"date":"2023-09-06T16:00:00.000Z","stockId":2537,"sp":6.36},{"date":"2023-09-05T16:00:00.000Z","stockId":2537,"sp":6.49},{"date":"2023-09-04T16:00:00.000Z","stockId":2537,"sp":6.49},{"date":"2023-09-03T16:00:00.000Z","stockId":2537,"sp":6.56},{"date":"2023-08-31T16:00:00.000Z","stockId":2537,"sp":6.43},{"date":"2023-08-30T16:00:00.000Z","stockId":2537,"sp":6.5},{"date":"2023-08-29T16:00:00.000Z","stockId":2537,"sp":6.67},{"date":"2023-08-28T16:00:00.000Z","stockId":2537,"sp":6.67},{"date":"2023-08-27T16:00:00.000Z","stockId":2537,"sp":6.54},{"date":"2023-08-24T16:00:00.000Z","stockId":2537,"sp":6.35},{"date":"2023-08-23T16:00:00.000Z","stockId":2537,"sp":6.57},{"date":"2023-08-22T16:00:00.000Z","stockId":2537,"sp":6.65},{"date":"2023-08-21T16:00:00.000Z","stockId":2537,"sp":6.81},{"date":"2023-08-20T16:00:00.000Z","stockId":2537,"sp":6.73},{"date":"2023-08-17T16:00:00.000Z","stockId":2537,"sp":6.83},{"date":"2023-08-16T16:00:00.000Z","stockId":2537,"sp":6.84},{"date":"2023-08-15T16:00:00.000Z","stockId":2537,"sp":6.77},{"date":"2023-08-14T16:00:00.000Z","stockId":2537,"sp":6.8},{"date":"2023-08-13T16:00:00.000Z","stockId":2537,"sp":6.82},{"date":"2023-08-10T16:00:00.000Z","stockId":2537,"sp":6.8},{"date":"2023-08-09T16:00:00.000Z","stockId":2537,"sp":7.1},{"date":"2023-08-08T16:00:00.000Z","stockId":2537,"sp":7.13},{"date":"2023-08-07T16:00:00.000Z","stockId":2537,"sp":7.08},{"date":"2023-08-06T16:00:00.000Z","stockId":2537,"sp":7.14},{"date":"2023-08-03T16:00:00.000Z","stockId":2537,"sp":7.24},{"date":"2023-08-02T16:00:00.000Z","stockId":2537,"sp":6.98},{"date":"2023-08-01T16:00:00.000Z","stockId":2537,"sp":7.02},{"date":"2023-07-31T16:00:00.000Z","stockId":2537,"sp":6.95},{"date":"2023-07-30T16:00:00.000Z","stockId":2537,"sp":7.01},{"date":"2023-07-27T16:00:00.000Z","stockId":2537,"sp":7.01},{"date":"2023-07-26T16:00:00.000Z","stockId":2537,"sp":6.86},{"date":"2023-07-25T16:00:00.000Z","stockId":2537,"sp":6.86},{"date":"2023-07-24T16:00:00.000Z","stockId":2537,"sp":6.91},{"date":"2023-07-23T16:00:00.000Z","stockId":2537,"sp":6.77},{"date":"2023-07-20T16:00:00.000Z","stockId":2537,"sp":6.84}],"dateFlag":"day"}