window.pageData = {"stock":{"_id":2545,"stockCode":"002545","exchange":"sz","market":"a","stockType":"company","followedNum":301,"ipoDate":"2011-02-10T16:00:00.000Z","areaCode":"cn","blackenedNum":6,"provinceCode":15,"fsTableType":"non_financial","mutualMarkets":["ha"],"tickerId":2545,"establishDate":"1996-07-31T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"东方铁塔","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"dftt","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["natural_person"],"actualControllerName":"韩汇如","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-19T19:22:35.922Z"}],"province":{"shortName":"山东"},"earliestMutualMarketDate":"2018-04-16T16:00:00.000Z","industry":{"_id":2010000220306,"stockCode":"220306","name":"钾肥","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":220306,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":16.342698316708248},"pb":{"mcw":3.5525446038603095},"ps_ttm":{"mcw":8.908347632006581},"dyr":{"mcw":0.014718608263163093}},"staticDividendYieldRatio":0.0015874350490558836},"industryGroup":{"cni":[{"_id":2000000000002,"stockCode":"C02","exchange":"sz","stockType":"industry","source":"cni","tickerId":2,"name":"原材料"},{"_id":2000000000201,"stockCode":"C0201","exchange":"sz","stockType":"industry","source":"cni","tickerId":201,"name":"基础化工"},{"_id":2000000020103,"stockCode":"C020103","exchange":"sz","stockType":"industry","source":"cni","tickerId":20103,"name":"农用化工"}],"sw":[{"_id":2010000220000,"stockCode":"220000","name":"化工","stockType":"industry","exchange":"sw","tickerId":220000,"source":"sw"},{"_id":2010000220300,"stockCode":"220300","name":"化学制品","stockType":"industry","exchange":"sw","tickerId":220300,"source":"sw"},{"_id":2010000220306,"stockCode":"220306","name":"钾肥","stockType":"industry","exchange":"sw","tickerId":220306,"source":"sw"}],"sw_2021":[{"_id":2020000220000,"stockCode":"220000","name":"基础化工","stockType":"industry","exchange":"sw_2021","tickerId":220000,"source":"sw_2021"},{"_id":2020000220800,"stockCode":"220800","name":"农化制品","stockType":"industry","exchange":"sw_2021","tickerId":220800,"source":"sw_2021"},{"_id":2020000220804,"stockCode":"220804","name":"钾肥","stockType":"industry","exchange":"sw_2021","tickerId":220804,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932369,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932369","tickerId":932369,"source":"csi","name":"1000现金流","weighting":0.01411},{"_id":1000000399814,"stockCode":"399814","stockType":"index","exchange":"sz","source":"csi","areaCode":"cn","tickerId":399814,"name":"大农业","weighting":0.01113},{"_id":1000000931645,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931645","tickerId":931645,"source":"csi","name":"1000红利","weighting":0.00953},{"_id":1000000399365,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399365","tickerId":399365,"source":"cni","name":"国证粮食","weighting":0.0088},{"_id":1000000931579,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931579","tickerId":931579,"source":"csi","name":"东证优势成长","weighting":0.00666},{"_id":1000000000813,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","name":"细分化工","weighting":0.00655},{"_id":1000000980092,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980092","tickerId":980092,"source":"cni","name":"自由现金流","weighting":0.0027},{"_id":1000000000987,"stockCode":"000987","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":987,"name":"全指材料","weighting":0.00203},{"_id":1000000399326,"stockCode":"399326","areaCode":"cn","stockType":"index","exchange":"sz","source":"cni","tickerId":399326,"name":"成长40","weighting":0.0018},{"_id":1000000399624,"stockCode":"399624","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399624,"name":"中创400","weighting":0.0013},{"_id":1000000399008,"stockCode":"399008","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399008,"name":"中小300","weighting":0.0012},{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0012},{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0011},{"_id":1000000931069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931069","tickerId":931069,"source":"csi","name":"中金300","weighting":0.00105},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.00103},{"_id":1000000399625,"stockCode":"399625","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399625,"name":"中创500","weighting":0.0005},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0004},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0002},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00016},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00016}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.qddftt.cn","companyName":"青岛东方铁塔股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-01T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为89722万元-101722万元，与上年同期相比增长81.87%-106.19%。","maxProfit":1017220000,"maxProfitChangeRatio":1.0619,"minProfit":897220000,"minProfitChangeRatio":0.8187,"performanceType":"sharply_increase","reason":"报告期内，公司整体经营业绩同比实现较大幅度提升，主要原因系：1.公司双主业生产基地保持稳定生产，产销量保持稳定；2.公司产品氯化钾、溴化钠等市场销售价格均价同比提升，产品盈利能力显著增强。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2545,"type":"tr_dri","cagr_p_r_fs":0.0561080873277664,"cagr_p_r_fys":-0.15013550135501275,"cagr_p_r_y1":0.6231884057971038,"cagr_p_r_y3":0.32375777319030097,"cagr_p_r_y5":0.18208467185335797,"p_r_fs":1.3221293337302433,"cagr_p_r_d30":-0.15471698113207566,"cagr_p_r_d60":-0.3520661157024795,"cagr_p_r_d90":-0.27575057736720543,"last_data_date":"2026-07-16T16:00:00.000Z","period_date":"2011-02-10T16:00:00.000Z","cagr_p_r_y10":0.07076810099891162,"cagr_p_r_d14":-0.09988518943742819,"cagr_p_r_d7":-0.05142165759225659},"shnc":{"stockId":2545,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":30242,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":30242,"shnc_q1":0.629242538519556,"shnc_q2":0.4811440885493192,"shnc_q3":0.3286762444532314,"shnc_y1":0.07814616755793226,"shnc_y2":0.02828969738184291,"shnc_d90":0.629242538519556},"ple":{"stockId":2545,"type":"ple","ps":83500000,"ps_mc":1309280000,"ps_shbt10sh_r":0.09293952788059667,"ps_sc_r":0.0671,"pc":3,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":2545,"type":"mtasl","last_data_date":"2026-07-15T16:00:00.000Z","spc":-0.039,"mtaslb":282863072,"mtaslb_mc_r":0.015881030632957715,"mtaslb_fbc":2596057,"mtaslb_fb":281548688,"mtaslb_smc":-1200,"mtaslb_sb":1314384,"fb_mc_rc_d1":0.00014575271508719353,"fb_mc_rc_d5":-0.0010176477696614357,"fb_mc_rc_d20":-0.0023191387926169635,"fb_mc_rc_d60":-0.005705070034760115,"fb_mc_rc_d120":-0.0009600508984397885,"sb_mc_rc_d1":-0.0000034327513468579244,"sb_mc_rc_d5":-0.000037278067807776915,"sb_mc_rc_d20":-0.00006253395409714593,"sb_mc_rc_d60":0.000048996285964291604,"sb_mc_rc_d120":-0.000042158619864153826,"npa_o_f_d1":2596057,"npa_o_f_d120":5309524,"npa_o_f_d20":-45687054,"npa_o_f_d5":-18924669,"npa_o_f_d60":-136718914,"fb_mc_rc_d240":0.003045728390304519,"npa_o_f_d240":83159891},"mm_ha":{"stockId":2545,"type":"mm_ha","mm_sh":20512222,"mm_sha":332708241,"mm_sh_cap_r":0.018149779412311478,"spc":-0.0316,"mm_shc_v_r":-0.21761980359694283,"mm_sh_nba_d1":-53517091.47923367,"mm_sh_nba_d5":-53517091.47923367,"mm_sh_nba_d20":-53517091.47923367,"mm_sh_nba_d60":-53517091.47923367,"mm_sh_nba_d120":-60332085.302126594,"mm_sh_nba_d240":-48049570.633046865,"mm_sh_cap_rc_d1":-0.003396148693176759,"mm_sh_cap_rc_d5":-0.003396148693176759,"mm_sh_cap_rc_d20":-0.003396148693176759,"mm_sh_cap_rc_d60":-0.003396148693176759,"mm_sh_cap_rc_d120":-0.0040783976404239666,"mm_sh_nbv_d1":-3838204,"mm_sh_nbv_d5":-3838204,"mm_sh_nbv_d20":-3838204,"mm_sh_nbv_d60":-3838204,"mm_sh_nbv_d120":-4609257,"mm_sh_nbv_d240":-3005432,"mm_sh_nbp_d1":-16972685.768796373,"mm_sh_nbp_d5":-679330.115511832,"mm_sh_nbp_d20":-679330.115511832,"mm_sh_nbp_d60":-679330.115511832,"mm_sh_nbp_d120":-17988260.903577644,"mm_sh_nbp_d240":-12403902.409683771,"mm_sh_nbpr_d1":-0.3171451455911485,"mm_sh_nbpr_d5":-0.07471556565851212,"mm_sh_nbpr_d20":-0.07471556565851212,"mm_sh_nbpr_d60":-0.07471556565851212,"mm_sh_nbpr_d120":-0.21465873990466824,"mm_sh_nbpr_d240":-10.444522615116474,"mm_sh_cap_rc_d240":-0.0026592890735436716,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":-0.002214739888899166,"mm_shc_v_r_d20":-0.01088099017984714,"mm_shc_v_r_d240":-0.0007468035901167337,"mm_shc_v_r_d5":-0.04352396071938856,"mm_shc_v_r_d60":-0.0036269967266157137,"mm_sh_cap_rc_q1":0.005642475470465206,"mm_sh_cap_rc_q2":0.010776143238179438,"mm_sh_cap_rc_q3":0.008663077685732943,"mm_sh_cap_rc_q4":0.005266928992556184,"mm_sh_nba_q1":103024571.67703184,"mm_sh_nba_q2":230717132.37623942,"mm_sh_nba_q3":186918364.89384302,"mm_sh_nba_q4":133401273.41460936,"mm_sh_nbv_q1":6376921,"mm_sh_nbv_q2":12178806,"mm_sh_nbv_q3":9790696,"mm_sh_nbv_q4":5952492}},"priceMetrics":{"pe_ttm":13.911115445040371,"d_pe_ttm":14.320831703475472,"pb":1.9094800618223147,"pb_wo_gw":1.9942813926310095,"dyr":0.019132653066350883,"mc":19506893461.44,"mc_om":19506893461.44,"sp":15.68,"spc":-0.0051,"ta":307513276,"to_r":0.017201224798133404,"cmc":17720966941,"ecmc":7989785065.92,"ecmc_psh":264195,"shn":30242},"differentMarketStocks":[],"staticDividendYieldRatio":0.01913265306122449},"shareholdersEquityChangeData":[],"priceMetricsList":[{"date":"2026-07-16T16:00:00.000Z","stockId":2545,"sp":15.68},{"stockId":2545,"date":"2026-07-15T16:00:00.000Z","sp":15.76},{"date":"2026-07-14T16:00:00.000Z","stockId":2545,"sp":16.4},{"date":"2026-07-13T16:00:00.000Z","stockId":2545,"sp":16.22},{"stockId":2545,"date":"2026-07-12T16:00:00.000Z","sp":15.88},{"date":"2026-07-09T16:00:00.000Z","stockId":2545,"sp":16.53},{"date":"2026-07-08T16:00:00.000Z","stockId":2545,"sp":16.61},{"stockId":2545,"date":"2026-07-07T16:00:00.000Z","sp":17.19},{"date":"2026-07-06T16:00:00.000Z","stockId":2545,"sp":18.03},{"date":"2026-07-05T16:00:00.000Z","stockId":2545,"sp":18.19},{"stockId":2545,"date":"2026-07-02T16:00:00.000Z","sp":17.42},{"stockId":2545,"date":"2026-07-01T16:00:00.000Z","sp":17.31},{"stockId":2545,"date":"2026-06-30T16:00:00.000Z","sp":17.16},{"stockId":2545,"date":"2026-06-29T16:00:00.000Z","sp":16.22},{"date":"2026-06-28T16:00:00.000Z","stockId":2545,"sp":16.75},{"stockId":2545,"date":"2026-06-25T16:00:00.000Z","sp":17.09},{"date":"2026-06-24T16:00:00.000Z","stockId":2545,"sp":17.86},{"date":"2026-06-23T16:00:00.000Z","stockId":2545,"sp":18.98},{"stockId":2545,"date":"2026-06-22T16:00:00.000Z","sp":18.66},{"date":"2026-06-21T16:00:00.000Z","stockId":2545,"sp":19.24},{"date":"2026-06-17T16:00:00.000Z","stockId":2545,"sp":18.47},{"stockId":2545,"date":"2026-06-16T16:00:00.000Z","sp":18.55},{"date":"2026-06-15T16:00:00.000Z","stockId":2545,"sp":19.76},{"stockId":2545,"date":"2026-06-14T16:00:00.000Z","sp":20.82},{"date":"2026-06-11T16:00:00.000Z","stockId":2545,"sp":19.76},{"date":"2026-06-10T16:00:00.000Z","stockId":2545,"sp":19.41},{"stockId":2545,"date":"2026-06-09T16:00:00.000Z","sp":19.54},{"stockId":2545,"date":"2026-06-08T16:00:00.000Z","sp":19.84},{"date":"2026-06-07T16:00:00.000Z","stockId":2545,"sp":19.96},{"stockId":2545,"date":"2026-06-04T16:00:00.000Z","sp":20.74},{"stockId":2545,"date":"2026-06-03T16:00:00.000Z","sp":20.6},{"date":"2026-06-02T16:00:00.000Z","stockId":2545,"sp":21.25},{"date":"2026-06-01T16:00:00.000Z","stockId":2545,"sp":21.83},{"stockId":2545,"date":"2026-05-31T16:00:00.000Z","sp":21.95},{"stockId":2545,"date":"2026-05-28T16:00:00.000Z","sp":21.8},{"date":"2026-05-27T16:00:00.000Z","stockId":2545,"sp":22.45},{"date":"2026-05-26T16:00:00.000Z","stockId":2545,"sp":23.7},{"date":"2026-05-25T16:00:00.000Z","stockId":2545,"sp":24.27},{"date":"2026-05-24T16:00:00.000Z","stockId":2545,"sp":22.53},{"stockId":2545,"date":"2026-05-21T16:00:00.000Z","sp":23.16},{"stockId":2545,"date":"2026-05-20T16:00:00.000Z","sp":22.88},{"date":"2026-05-19T16:00:00.000Z","stockId":2545,"sp":23.6},{"date":"2026-05-18T16:00:00.000Z","stockId":2545,"sp":23.98},{"stockId":2545,"date":"2026-05-17T16:00:00.000Z","sp":24.2},{"date":"2026-05-14T16:00:00.000Z","stockId":2545,"sp":24.46},{"date":"2026-05-13T16:00:00.000Z","stockId":2545,"sp":25.09},{"date":"2026-05-12T16:00:00.000Z","stockId":2545,"sp":25.9},{"stockId":2545,"date":"2026-05-11T16:00:00.000Z","sp":25.37},{"stockId":2545,"date":"2026-05-10T16:00:00.000Z","sp":23.68},{"stockId":2545,"date":"2026-05-07T16:00:00.000Z","sp":25.08},{"stockId":2545,"date":"2026-05-06T16:00:00.000Z","sp":25.39},{"stockId":2545,"date":"2026-05-05T16:00:00.000Z","sp":24.17},{"stockId":2545,"date":"2026-04-29T16:00:00.000Z","sp":23.99},{"date":"2026-04-28T16:00:00.000Z","stockId":2545,"sp":24.65},{"date":"2026-04-27T16:00:00.000Z","stockId":2545,"sp":24.24},{"date":"2026-04-26T16:00:00.000Z","stockId":2545,"sp":24.02},{"stockId":2545,"date":"2026-04-23T16:00:00.000Z","sp":22.65},{"date":"2026-04-22T16:00:00.000Z","stockId":2545,"sp":21.85},{"date":"2026-04-21T16:00:00.000Z","stockId":2545,"sp":22.5},{"stockId":2545,"date":"2026-04-20T16:00:00.000Z","sp":22.61},{"stockId":2545,"date":"2026-04-19T16:00:00.000Z","sp":21.79},{"date":"2026-04-16T16:00:00.000Z","stockId":2545,"sp":21.65},{"stockId":2545,"date":"2026-04-15T16:00:00.000Z","sp":22.44},{"stockId":2545,"date":"2026-04-14T16:00:00.000Z","sp":21.72},{"date":"2026-04-13T16:00:00.000Z","stockId":2545,"sp":22},{"stockId":2545,"date":"2026-04-12T16:00:00.000Z","sp":22.9},{"date":"2026-04-09T16:00:00.000Z","stockId":2545,"sp":22.78},{"date":"2026-04-08T16:00:00.000Z","stockId":2545,"sp":22.72},{"stockId":2545,"date":"2026-04-07T16:00:00.000Z","sp":22.59},{"stockId":2545,"date":"2026-04-06T16:00:00.000Z","sp":22.1},{"date":"2026-04-02T16:00:00.000Z","stockId":2545,"sp":21.42},{"date":"2026-04-01T16:00:00.000Z","stockId":2545,"sp":22.05},{"stockId":2545,"date":"2026-03-31T16:00:00.000Z","sp":22.35},{"date":"2026-03-30T16:00:00.000Z","stockId":2545,"sp":21.87},{"date":"2026-03-29T16:00:00.000Z","stockId":2545,"sp":22.83},{"stockId":2545,"date":"2026-03-26T16:00:00.000Z","sp":22.61},{"date":"2026-03-25T16:00:00.000Z","stockId":2545,"sp":22.06},{"stockId":2545,"date":"2026-03-24T16:00:00.000Z","sp":22.81},{"date":"2026-03-23T16:00:00.000Z","stockId":2545,"sp":22.15},{"date":"2026-03-22T16:00:00.000Z","stockId":2545,"sp":21.52},{"stockId":2545,"date":"2026-03-19T16:00:00.000Z","sp":21.76},{"stockId":2545,"date":"2026-03-18T16:00:00.000Z","sp":21.65},{"date":"2026-03-17T16:00:00.000Z","stockId":2545,"sp":23.81},{"date":"2026-03-16T16:00:00.000Z","stockId":2545,"sp":23.73},{"stockId":2545,"date":"2026-03-15T16:00:00.000Z","sp":24.65},{"date":"2026-03-12T16:00:00.000Z","stockId":2545,"sp":27.39},{"date":"2026-03-11T16:00:00.000Z","stockId":2545,"sp":26},{"date":"2026-03-10T16:00:00.000Z","stockId":2545,"sp":26.33},{"stockId":2545,"date":"2026-03-09T16:00:00.000Z","sp":26.34},{"stockId":2545,"date":"2026-03-08T16:00:00.000Z","sp":27.47},{"stockId":2545,"date":"2026-03-05T16:00:00.000Z","sp":28.97},{"date":"2026-03-04T16:00:00.000Z","stockId":2545,"sp":28.39},{"stockId":2545,"date":"2026-03-03T16:00:00.000Z","sp":28.58},{"stockId":2545,"date":"2026-03-02T16:00:00.000Z","sp":29.5},{"date":"2026-03-01T16:00:00.000Z","stockId":2545,"sp":29.96},{"date":"2026-02-26T16:00:00.000Z","stockId":2545,"sp":27.24},{"stockId":2545,"date":"2026-02-25T16:00:00.000Z","sp":26.4},{"date":"2026-02-24T16:00:00.000Z","stockId":2545,"sp":26.9},{"date":"2026-02-23T16:00:00.000Z","stockId":2545,"sp":26.33},{"stockId":2545,"date":"2026-02-12T16:00:00.000Z","sp":25.69},{"date":"2026-02-11T16:00:00.000Z","stockId":2545,"sp":26.4},{"date":"2026-02-10T16:00:00.000Z","stockId":2545,"sp":26.36},{"stockId":2545,"date":"2026-02-09T16:00:00.000Z","sp":26.03},{"stockId":2545,"date":"2026-02-08T16:00:00.000Z","sp":26.22},{"stockId":2545,"date":"2026-02-05T16:00:00.000Z","sp":26.72},{"date":"2026-02-04T16:00:00.000Z","stockId":2545,"sp":25.56},{"stockId":2545,"date":"2026-02-03T16:00:00.000Z","sp":26.65},{"date":"2026-02-02T16:00:00.000Z","stockId":2545,"sp":26.68},{"date":"2026-02-01T16:00:00.000Z","stockId":2545,"sp":25.05},{"date":"2026-01-29T16:00:00.000Z","stockId":2545,"sp":27.83},{"stockId":2545,"date":"2026-01-28T16:00:00.000Z","sp":27.84},{"date":"2026-01-27T16:00:00.000Z","stockId":2545,"sp":27.75},{"stockId":2545,"date":"2026-01-26T16:00:00.000Z","sp":27.87},{"date":"2026-01-25T16:00:00.000Z","stockId":2545,"sp":29.51},{"date":"2026-01-22T16:00:00.000Z","stockId":2545,"sp":29},{"stockId":2545,"date":"2026-01-21T16:00:00.000Z","sp":27.2},{"stockId":2545,"date":"2026-01-20T16:00:00.000Z","sp":26.08},{"date":"2026-01-19T16:00:00.000Z","stockId":2545,"sp":23.86},{"stockId":2545,"date":"2026-01-18T16:00:00.000Z","sp":24.35},{"stockId":2545,"date":"2026-01-15T16:00:00.000Z","sp":22.75},{"date":"2026-01-14T16:00:00.000Z","stockId":2545,"sp":22.87},{"stockId":2545,"date":"2026-01-13T16:00:00.000Z","sp":20.79},{"stockId":2545,"date":"2026-01-12T16:00:00.000Z","sp":20.56},{"date":"2026-01-11T16:00:00.000Z","stockId":2545,"sp":20.3},{"stockId":2545,"date":"2026-01-08T16:00:00.000Z","sp":21.37},{"date":"2026-01-07T16:00:00.000Z","stockId":2545,"sp":21.12},{"date":"2026-01-06T16:00:00.000Z","stockId":2545,"sp":21.35},{"date":"2026-01-05T16:00:00.000Z","stockId":2545,"sp":20.72},{"date":"2026-01-04T16:00:00.000Z","stockId":2545,"sp":19.77},{"date":"2025-12-30T16:00:00.000Z","stockId":2545,"sp":18.45},{"date":"2025-12-29T16:00:00.000Z","stockId":2545,"sp":18.55},{"date":"2025-12-28T16:00:00.000Z","stockId":2545,"sp":18.1},{"date":"2025-12-25T16:00:00.000Z","stockId":2545,"sp":17.97},{"date":"2025-12-24T16:00:00.000Z","stockId":2545,"sp":17.71},{"date":"2025-12-23T16:00:00.000Z","stockId":2545,"sp":17.89},{"date":"2025-12-22T16:00:00.000Z","stockId":2545,"sp":17.54},{"date":"2025-12-21T16:00:00.000Z","stockId":2545,"sp":17},{"date":"2025-12-18T16:00:00.000Z","stockId":2545,"sp":17.17},{"date":"2025-12-17T16:00:00.000Z","stockId":2545,"sp":17.39},{"date":"2025-12-16T16:00:00.000Z","stockId":2545,"sp":18.43},{"date":"2025-12-15T16:00:00.000Z","stockId":2545,"sp":16.75},{"date":"2025-12-14T16:00:00.000Z","stockId":2545,"sp":16.85},{"date":"2025-12-11T16:00:00.000Z","stockId":2545,"sp":17.01},{"date":"2025-12-10T16:00:00.000Z","stockId":2545,"sp":17.21},{"date":"2025-12-09T16:00:00.000Z","stockId":2545,"sp":17.62},{"date":"2025-12-08T16:00:00.000Z","stockId":2545,"sp":17.52},{"date":"2025-12-07T16:00:00.000Z","stockId":2545,"sp":18.18},{"date":"2025-12-04T16:00:00.000Z","stockId":2545,"sp":18.36},{"date":"2025-12-03T16:00:00.000Z","stockId":2545,"sp":18.07},{"date":"2025-12-02T16:00:00.000Z","stockId":2545,"sp":18.01},{"date":"2025-12-01T16:00:00.000Z","stockId":2545,"sp":17.22},{"date":"2025-11-30T16:00:00.000Z","stockId":2545,"sp":17.71},{"date":"2025-11-27T16:00:00.000Z","stockId":2545,"sp":17.6},{"date":"2025-11-26T16:00:00.000Z","stockId":2545,"sp":17.22},{"date":"2025-11-25T16:00:00.000Z","stockId":2545,"sp":16.95},{"date":"2025-11-24T16:00:00.000Z","stockId":2545,"sp":16.7},{"date":"2025-11-23T16:00:00.000Z","stockId":2545,"sp":16.42},{"date":"2025-11-20T16:00:00.000Z","stockId":2545,"sp":15.51},{"date":"2025-11-19T16:00:00.000Z","stockId":2545,"sp":16.54},{"date":"2025-11-18T16:00:00.000Z","stockId":2545,"sp":16.92},{"date":"2025-11-17T16:00:00.000Z","stockId":2545,"sp":16.36},{"date":"2025-11-16T16:00:00.000Z","stockId":2545,"sp":16.71},{"date":"2025-11-13T16:00:00.000Z","stockId":2545,"sp":16.76},{"date":"2025-11-12T16:00:00.000Z","stockId":2545,"sp":17.15},{"date":"2025-11-11T16:00:00.000Z","stockId":2545,"sp":16.55},{"date":"2025-11-10T16:00:00.000Z","stockId":2545,"sp":16.65},{"date":"2025-11-09T16:00:00.000Z","stockId":2545,"sp":16.59},{"date":"2025-11-06T16:00:00.000Z","stockId":2545,"sp":17.05},{"date":"2025-11-05T16:00:00.000Z","stockId":2545,"sp":17.19},{"date":"2025-11-04T16:00:00.000Z","stockId":2545,"sp":16.9},{"date":"2025-11-03T16:00:00.000Z","stockId":2545,"sp":16.97},{"date":"2025-11-02T16:00:00.000Z","stockId":2545,"sp":17.45},{"date":"2025-10-30T16:00:00.000Z","stockId":2545,"sp":17.65},{"date":"2025-10-29T16:00:00.000Z","stockId":2545,"sp":17.71},{"date":"2025-10-28T16:00:00.000Z","stockId":2545,"sp":17.26},{"date":"2025-10-27T16:00:00.000Z","stockId":2545,"sp":16.87},{"date":"2025-10-26T16:00:00.000Z","stockId":2545,"sp":15.73},{"date":"2025-10-23T16:00:00.000Z","stockId":2545,"sp":14.3},{"date":"2025-10-22T16:00:00.000Z","stockId":2545,"sp":13.69},{"date":"2025-10-21T16:00:00.000Z","stockId":2545,"sp":13.55},{"date":"2025-10-20T16:00:00.000Z","stockId":2545,"sp":14.59},{"date":"2025-10-19T16:00:00.000Z","stockId":2545,"sp":13.94},{"date":"2025-10-16T16:00:00.000Z","stockId":2545,"sp":14},{"date":"2025-10-15T16:00:00.000Z","stockId":2545,"sp":14.25},{"date":"2025-10-14T16:00:00.000Z","stockId":2545,"sp":14.49},{"date":"2025-10-13T16:00:00.000Z","stockId":2545,"sp":14.08},{"date":"2025-10-12T16:00:00.000Z","stockId":2545,"sp":13.5},{"date":"2025-10-09T16:00:00.000Z","stockId":2545,"sp":13.98},{"date":"2025-10-08T16:00:00.000Z","stockId":2545,"sp":13.69},{"date":"2025-09-29T16:00:00.000Z","stockId":2545,"sp":14},{"date":"2025-09-28T16:00:00.000Z","stockId":2545,"sp":13.71},{"date":"2025-09-25T16:00:00.000Z","stockId":2545,"sp":13.62},{"date":"2025-09-24T16:00:00.000Z","stockId":2545,"sp":13.29},{"date":"2025-09-23T16:00:00.000Z","stockId":2545,"sp":13.24},{"date":"2025-09-22T16:00:00.000Z","stockId":2545,"sp":13.09},{"date":"2025-09-21T16:00:00.000Z","stockId":2545,"sp":13.3},{"date":"2025-09-18T16:00:00.000Z","stockId":2545,"sp":13.62},{"date":"2025-09-17T16:00:00.000Z","stockId":2545,"sp":13.29},{"date":"2025-09-16T16:00:00.000Z","stockId":2545,"sp":13.98},{"date":"2025-09-15T16:00:00.000Z","stockId":2545,"sp":14.84},{"date":"2025-09-14T16:00:00.000Z","stockId":2545,"sp":13.49},{"date":"2025-09-11T16:00:00.000Z","stockId":2545,"sp":13.93},{"date":"2025-09-10T16:00:00.000Z","stockId":2545,"sp":12.96},{"date":"2025-09-09T16:00:00.000Z","stockId":2545,"sp":12.2},{"date":"2025-09-08T16:00:00.000Z","stockId":2545,"sp":12.3},{"date":"2025-09-07T16:00:00.000Z","stockId":2545,"sp":11.18},{"date":"2025-09-04T16:00:00.000Z","stockId":2545,"sp":10.57},{"date":"2025-09-03T16:00:00.000Z","stockId":2545,"sp":10.13},{"date":"2025-09-02T16:00:00.000Z","stockId":2545,"sp":10.35},{"date":"2025-09-01T16:00:00.000Z","stockId":2545,"sp":10.25},{"date":"2025-08-31T16:00:00.000Z","stockId":2545,"sp":10.52},{"date":"2025-08-28T16:00:00.000Z","stockId":2545,"sp":10.16},{"date":"2025-08-27T16:00:00.000Z","stockId":2545,"sp":9.84},{"date":"2025-08-26T16:00:00.000Z","stockId":2545,"sp":9.89},{"date":"2025-08-25T16:00:00.000Z","stockId":2545,"sp":10.4},{"date":"2025-08-24T16:00:00.000Z","stockId":2545,"sp":9.87},{"date":"2025-08-21T16:00:00.000Z","stockId":2545,"sp":9.93},{"date":"2025-08-20T16:00:00.000Z","stockId":2545,"sp":9.9},{"date":"2025-08-19T16:00:00.000Z","stockId":2545,"sp":9.79},{"date":"2025-08-18T16:00:00.000Z","stockId":2545,"sp":9.61},{"date":"2025-08-17T16:00:00.000Z","stockId":2545,"sp":9.74},{"date":"2025-08-14T16:00:00.000Z","stockId":2545,"sp":9.94},{"date":"2025-08-13T16:00:00.000Z","stockId":2545,"sp":9.79},{"date":"2025-08-12T16:00:00.000Z","stockId":2545,"sp":9.93},{"date":"2025-08-11T16:00:00.000Z","stockId":2545,"sp":10.1},{"date":"2025-08-10T16:00:00.000Z","stockId":2545,"sp":9.94},{"date":"2025-08-07T16:00:00.000Z","stockId":2545,"sp":9.92},{"date":"2025-08-06T16:00:00.000Z","stockId":2545,"sp":9.74},{"date":"2025-08-05T16:00:00.000Z","stockId":2545,"sp":9.87},{"date":"2025-08-04T16:00:00.000Z","stockId":2545,"sp":9.86},{"date":"2025-08-03T16:00:00.000Z","stockId":2545,"sp":9.69},{"date":"2025-07-31T16:00:00.000Z","stockId":2545,"sp":9.68},{"date":"2025-07-30T16:00:00.000Z","stockId":2545,"sp":9.8},{"date":"2025-07-29T16:00:00.000Z","stockId":2545,"sp":9.81},{"date":"2025-07-28T16:00:00.000Z","stockId":2545,"sp":9.82},{"date":"2025-07-27T16:00:00.000Z","stockId":2545,"sp":9.92},{"date":"2025-07-24T16:00:00.000Z","stockId":2545,"sp":9.91},{"date":"2025-07-23T16:00:00.000Z","stockId":2545,"sp":10.04},{"date":"2025-07-22T16:00:00.000Z","stockId":2545,"sp":10.02},{"date":"2025-07-21T16:00:00.000Z","stockId":2545,"sp":10.14},{"date":"2025-07-20T16:00:00.000Z","stockId":2545,"sp":10.22},{"date":"2025-07-17T16:00:00.000Z","stockId":2545,"sp":9.67},{"date":"2025-07-16T16:00:00.000Z","stockId":2545,"sp":9.66},{"date":"2025-07-15T16:00:00.000Z","stockId":2545,"sp":9.25},{"date":"2025-07-14T16:00:00.000Z","stockId":2545,"sp":9.7},{"date":"2025-07-13T16:00:00.000Z","stockId":2545,"sp":9.62},{"date":"2025-07-10T16:00:00.000Z","stockId":2545,"sp":9.45},{"date":"2025-07-09T16:00:00.000Z","stockId":2545,"sp":9.1},{"date":"2025-07-08T16:00:00.000Z","stockId":2545,"sp":9},{"date":"2025-07-07T16:00:00.000Z","stockId":2545,"sp":9.05},{"date":"2025-07-06T16:00:00.000Z","stockId":2545,"sp":9.04},{"date":"2025-07-03T16:00:00.000Z","stockId":2545,"sp":9.05},{"date":"2025-07-02T16:00:00.000Z","stockId":2545,"sp":9.17},{"date":"2025-07-01T16:00:00.000Z","stockId":2545,"sp":9.19},{"date":"2025-06-30T16:00:00.000Z","stockId":2545,"sp":9.14},{"date":"2025-06-29T16:00:00.000Z","stockId":2545,"sp":8.89},{"date":"2025-06-26T16:00:00.000Z","stockId":2545,"sp":8.8},{"date":"2025-06-25T16:00:00.000Z","stockId":2545,"sp":8.72},{"date":"2025-06-24T16:00:00.000Z","stockId":2545,"sp":8.68},{"date":"2025-06-23T16:00:00.000Z","stockId":2545,"sp":8.75},{"date":"2025-06-22T16:00:00.000Z","stockId":2545,"sp":8.62},{"date":"2025-06-19T16:00:00.000Z","stockId":2545,"sp":8.73},{"date":"2025-06-18T16:00:00.000Z","stockId":2545,"sp":8.71},{"date":"2025-06-17T16:00:00.000Z","stockId":2545,"sp":8.65},{"date":"2025-06-16T16:00:00.000Z","stockId":2545,"sp":8.88},{"date":"2025-06-15T16:00:00.000Z","stockId":2545,"sp":8.7},{"date":"2025-06-12T16:00:00.000Z","stockId":2545,"sp":8.69},{"date":"2025-06-11T16:00:00.000Z","stockId":2545,"sp":8.72},{"date":"2025-06-10T16:00:00.000Z","stockId":2545,"sp":8.5},{"date":"2025-06-09T16:00:00.000Z","stockId":2545,"sp":8.41},{"date":"2025-06-08T16:00:00.000Z","stockId":2545,"sp":8.34},{"date":"2025-06-05T16:00:00.000Z","stockId":2545,"sp":8.28},{"date":"2025-06-04T16:00:00.000Z","stockId":2545,"sp":8.2},{"date":"2025-06-03T16:00:00.000Z","stockId":2545,"sp":7.78},{"date":"2025-06-02T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2025-05-29T16:00:00.000Z","stockId":2545,"sp":7.55},{"date":"2025-05-28T16:00:00.000Z","stockId":2545,"sp":7.61},{"date":"2025-05-27T16:00:00.000Z","stockId":2545,"sp":7.63},{"date":"2025-05-26T16:00:00.000Z","stockId":2545,"sp":7.69},{"date":"2025-05-25T16:00:00.000Z","stockId":2545,"sp":7.67},{"date":"2025-05-22T16:00:00.000Z","stockId":2545,"sp":7.68},{"date":"2025-05-21T16:00:00.000Z","stockId":2545,"sp":7.66},{"date":"2025-05-20T16:00:00.000Z","stockId":2545,"sp":7.81},{"date":"2025-05-19T16:00:00.000Z","stockId":2545,"sp":7.78},{"date":"2025-05-18T16:00:00.000Z","stockId":2545,"sp":7.75},{"date":"2025-05-15T16:00:00.000Z","stockId":2545,"sp":7.78},{"date":"2025-05-14T16:00:00.000Z","stockId":2545,"sp":7.73},{"date":"2025-05-13T16:00:00.000Z","stockId":2545,"sp":7.76},{"date":"2025-05-12T16:00:00.000Z","stockId":2545,"sp":7.75},{"date":"2025-05-11T16:00:00.000Z","stockId":2545,"sp":7.76},{"date":"2025-05-08T16:00:00.000Z","stockId":2545,"sp":7.79},{"date":"2025-05-07T16:00:00.000Z","stockId":2545,"sp":7.76},{"date":"2025-05-06T16:00:00.000Z","stockId":2545,"sp":7.83},{"date":"2025-05-05T16:00:00.000Z","stockId":2545,"sp":7.75},{"date":"2025-04-29T16:00:00.000Z","stockId":2545,"sp":7.62},{"date":"2025-04-28T16:00:00.000Z","stockId":2545,"sp":7.76},{"date":"2025-04-27T16:00:00.000Z","stockId":2545,"sp":7.62},{"date":"2025-04-24T16:00:00.000Z","stockId":2545,"sp":7.82},{"date":"2025-04-23T16:00:00.000Z","stockId":2545,"sp":7.75},{"date":"2025-04-22T16:00:00.000Z","stockId":2545,"sp":7.64},{"date":"2025-04-21T16:00:00.000Z","stockId":2545,"sp":7.78},{"date":"2025-04-20T16:00:00.000Z","stockId":2545,"sp":7.38},{"date":"2025-04-17T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2025-04-16T16:00:00.000Z","stockId":2545,"sp":7.21},{"date":"2025-04-15T16:00:00.000Z","stockId":2545,"sp":7.2},{"date":"2025-04-14T16:00:00.000Z","stockId":2545,"sp":7.26},{"date":"2025-04-13T16:00:00.000Z","stockId":2545,"sp":7.23},{"date":"2025-04-10T16:00:00.000Z","stockId":2545,"sp":7.21},{"date":"2025-04-09T16:00:00.000Z","stockId":2545,"sp":7.08},{"date":"2025-04-08T16:00:00.000Z","stockId":2545,"sp":6.96},{"date":"2025-04-07T16:00:00.000Z","stockId":2545,"sp":6.97},{"date":"2025-04-06T16:00:00.000Z","stockId":2545,"sp":6.86},{"date":"2025-04-02T16:00:00.000Z","stockId":2545,"sp":7.62},{"date":"2025-04-01T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2025-03-31T16:00:00.000Z","stockId":2545,"sp":7.55},{"date":"2025-03-30T16:00:00.000Z","stockId":2545,"sp":7.45},{"date":"2025-03-27T16:00:00.000Z","stockId":2545,"sp":7.54},{"date":"2025-03-26T16:00:00.000Z","stockId":2545,"sp":7.79},{"date":"2025-03-25T16:00:00.000Z","stockId":2545,"sp":7.8},{"date":"2025-03-24T16:00:00.000Z","stockId":2545,"sp":8.1},{"date":"2025-03-23T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2025-03-20T16:00:00.000Z","stockId":2545,"sp":7.52},{"date":"2025-03-19T16:00:00.000Z","stockId":2545,"sp":7.6},{"date":"2025-03-18T16:00:00.000Z","stockId":2545,"sp":7.63},{"date":"2025-03-17T16:00:00.000Z","stockId":2545,"sp":7.71},{"date":"2025-03-16T16:00:00.000Z","stockId":2545,"sp":7.72},{"date":"2025-03-13T16:00:00.000Z","stockId":2545,"sp":7.84},{"date":"2025-03-12T16:00:00.000Z","stockId":2545,"sp":7.63},{"date":"2025-03-11T16:00:00.000Z","stockId":2545,"sp":7.55},{"date":"2025-03-10T16:00:00.000Z","stockId":2545,"sp":7.54},{"date":"2025-03-09T16:00:00.000Z","stockId":2545,"sp":7.45},{"date":"2025-03-06T16:00:00.000Z","stockId":2545,"sp":7.6},{"date":"2025-03-05T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2025-03-04T16:00:00.000Z","stockId":2545,"sp":7.51},{"date":"2025-03-03T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2025-03-02T16:00:00.000Z","stockId":2545,"sp":7.61},{"date":"2025-02-27T16:00:00.000Z","stockId":2545,"sp":7.36},{"date":"2025-02-26T16:00:00.000Z","stockId":2545,"sp":7.5},{"date":"2025-02-25T16:00:00.000Z","stockId":2545,"sp":7.54},{"date":"2025-02-24T16:00:00.000Z","stockId":2545,"sp":7.56},{"date":"2025-02-23T16:00:00.000Z","stockId":2545,"sp":7.68},{"date":"2025-02-20T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2025-02-19T16:00:00.000Z","stockId":2545,"sp":7.1},{"date":"2025-02-18T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2025-02-17T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2025-02-16T16:00:00.000Z","stockId":2545,"sp":7.01},{"date":"2025-02-13T16:00:00.000Z","stockId":2545,"sp":7.07},{"date":"2025-02-12T16:00:00.000Z","stockId":2545,"sp":7.07},{"date":"2025-02-11T16:00:00.000Z","stockId":2545,"sp":7.07},{"date":"2025-02-10T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2025-02-09T16:00:00.000Z","stockId":2545,"sp":7.05},{"date":"2025-02-06T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2025-02-05T16:00:00.000Z","stockId":2545,"sp":6.93},{"date":"2025-02-04T16:00:00.000Z","stockId":2545,"sp":6.99},{"date":"2025-01-26T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2025-01-23T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2025-01-22T16:00:00.000Z","stockId":2545,"sp":7.03},{"date":"2025-01-21T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2025-01-20T16:00:00.000Z","stockId":2545,"sp":6.93},{"date":"2025-01-19T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2025-01-16T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2025-01-15T16:00:00.000Z","stockId":2545,"sp":6.94},{"date":"2025-01-14T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2025-01-13T16:00:00.000Z","stockId":2545,"sp":6.97},{"date":"2025-01-12T16:00:00.000Z","stockId":2545,"sp":6.81},{"date":"2025-01-09T16:00:00.000Z","stockId":2545,"sp":6.71},{"date":"2025-01-08T16:00:00.000Z","stockId":2545,"sp":6.87},{"date":"2025-01-07T16:00:00.000Z","stockId":2545,"sp":6.87},{"date":"2025-01-06T16:00:00.000Z","stockId":2545,"sp":6.96},{"date":"2025-01-05T16:00:00.000Z","stockId":2545,"sp":6.91},{"date":"2025-01-02T16:00:00.000Z","stockId":2545,"sp":6.82},{"date":"2025-01-01T16:00:00.000Z","stockId":2545,"sp":6.87},{"date":"2024-12-30T16:00:00.000Z","stockId":2545,"sp":7.03},{"date":"2024-12-29T16:00:00.000Z","stockId":2545,"sp":7.18},{"date":"2024-12-26T16:00:00.000Z","stockId":2545,"sp":7.22},{"date":"2024-12-25T16:00:00.000Z","stockId":2545,"sp":7.16},{"date":"2024-12-24T16:00:00.000Z","stockId":2545,"sp":7.16},{"date":"2024-12-23T16:00:00.000Z","stockId":2545,"sp":7.18},{"date":"2024-12-22T16:00:00.000Z","stockId":2545,"sp":7.13},{"date":"2024-12-19T16:00:00.000Z","stockId":2545,"sp":7.25},{"date":"2024-12-18T16:00:00.000Z","stockId":2545,"sp":7.25},{"date":"2024-12-17T16:00:00.000Z","stockId":2545,"sp":7.5},{"date":"2024-12-16T16:00:00.000Z","stockId":2545,"sp":7.45},{"date":"2024-12-15T16:00:00.000Z","stockId":2545,"sp":7.55},{"date":"2024-12-12T16:00:00.000Z","stockId":2545,"sp":7.56},{"date":"2024-12-11T16:00:00.000Z","stockId":2545,"sp":7.67},{"date":"2024-12-10T16:00:00.000Z","stockId":2545,"sp":7.79},{"date":"2024-12-09T16:00:00.000Z","stockId":2545,"sp":7.78},{"date":"2024-12-08T16:00:00.000Z","stockId":2545,"sp":7.88},{"date":"2024-12-05T16:00:00.000Z","stockId":2545,"sp":7.95},{"date":"2024-12-04T16:00:00.000Z","stockId":2545,"sp":8},{"date":"2024-12-03T16:00:00.000Z","stockId":2545,"sp":7.89},{"date":"2024-12-02T16:00:00.000Z","stockId":2545,"sp":8.08},{"date":"2024-12-01T16:00:00.000Z","stockId":2545,"sp":8.06},{"date":"2024-11-28T16:00:00.000Z","stockId":2545,"sp":7.62},{"date":"2024-11-27T16:00:00.000Z","stockId":2545,"sp":7.38},{"date":"2024-11-26T16:00:00.000Z","stockId":2545,"sp":7.3},{"date":"2024-11-25T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2024-11-24T16:00:00.000Z","stockId":2545,"sp":7.34},{"date":"2024-11-21T16:00:00.000Z","stockId":2545,"sp":7.14},{"date":"2024-11-20T16:00:00.000Z","stockId":2545,"sp":7.42},{"date":"2024-11-19T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2024-11-18T16:00:00.000Z","stockId":2545,"sp":7.27},{"date":"2024-11-17T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2024-11-14T16:00:00.000Z","stockId":2545,"sp":7.05},{"date":"2024-11-13T16:00:00.000Z","stockId":2545,"sp":7.27},{"date":"2024-11-12T16:00:00.000Z","stockId":2545,"sp":7.36},{"date":"2024-11-11T16:00:00.000Z","stockId":2545,"sp":7.22},{"date":"2024-11-10T16:00:00.000Z","stockId":2545,"sp":7.21},{"date":"2024-11-07T16:00:00.000Z","stockId":2545,"sp":7.18},{"date":"2024-11-06T16:00:00.000Z","stockId":2545,"sp":7.24},{"date":"2024-11-05T16:00:00.000Z","stockId":2545,"sp":7.13},{"date":"2024-11-04T16:00:00.000Z","stockId":2545,"sp":7.2},{"date":"2024-11-03T16:00:00.000Z","stockId":2545,"sp":6.92},{"date":"2024-10-31T16:00:00.000Z","stockId":2545,"sp":6.81},{"date":"2024-10-30T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2024-10-29T16:00:00.000Z","stockId":2545,"sp":6.74},{"date":"2024-10-28T16:00:00.000Z","stockId":2545,"sp":6.5},{"date":"2024-10-27T16:00:00.000Z","stockId":2545,"sp":6.73},{"date":"2024-10-24T16:00:00.000Z","stockId":2545,"sp":6.61},{"date":"2024-10-23T16:00:00.000Z","stockId":2545,"sp":6.46},{"date":"2024-10-22T16:00:00.000Z","stockId":2545,"sp":6.47},{"date":"2024-10-21T16:00:00.000Z","stockId":2545,"sp":6.47},{"date":"2024-10-20T16:00:00.000Z","stockId":2545,"sp":6.35},{"date":"2024-10-17T16:00:00.000Z","stockId":2545,"sp":6.37},{"date":"2024-10-16T16:00:00.000Z","stockId":2545,"sp":6.31},{"date":"2024-10-15T16:00:00.000Z","stockId":2545,"sp":6.46},{"date":"2024-10-14T16:00:00.000Z","stockId":2545,"sp":6.4},{"date":"2024-10-13T16:00:00.000Z","stockId":2545,"sp":6.59},{"date":"2024-10-10T16:00:00.000Z","stockId":2545,"sp":6.52},{"date":"2024-10-09T16:00:00.000Z","stockId":2545,"sp":6.77},{"date":"2024-10-08T16:00:00.000Z","stockId":2545,"sp":6.61},{"date":"2024-10-07T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2024-09-29T16:00:00.000Z","stockId":2545,"sp":6.85},{"date":"2024-09-26T16:00:00.000Z","stockId":2545,"sp":6.44},{"date":"2024-09-25T16:00:00.000Z","stockId":2545,"sp":6.26},{"date":"2024-09-24T16:00:00.000Z","stockId":2545,"sp":6.04},{"date":"2024-09-23T16:00:00.000Z","stockId":2545,"sp":6.04},{"date":"2024-09-22T16:00:00.000Z","stockId":2545,"sp":5.8},{"date":"2024-09-19T16:00:00.000Z","stockId":2545,"sp":5.79},{"date":"2024-09-18T16:00:00.000Z","stockId":2545,"sp":5.85},{"date":"2024-09-17T16:00:00.000Z","stockId":2545,"sp":5.73},{"date":"2024-09-12T16:00:00.000Z","stockId":2545,"sp":5.73},{"date":"2024-09-11T16:00:00.000Z","stockId":2545,"sp":5.77},{"date":"2024-09-10T16:00:00.000Z","stockId":2545,"sp":5.81},{"date":"2024-09-09T16:00:00.000Z","stockId":2545,"sp":5.83},{"date":"2024-09-08T16:00:00.000Z","stockId":2545,"sp":5.91},{"date":"2024-09-05T16:00:00.000Z","stockId":2545,"sp":5.94},{"date":"2024-09-04T16:00:00.000Z","stockId":2545,"sp":6.02},{"date":"2024-09-03T16:00:00.000Z","stockId":2545,"sp":6.05},{"date":"2024-09-02T16:00:00.000Z","stockId":2545,"sp":6.08},{"date":"2024-09-01T16:00:00.000Z","stockId":2545,"sp":6.07},{"date":"2024-08-29T16:00:00.000Z","stockId":2545,"sp":6.16},{"date":"2024-08-28T16:00:00.000Z","stockId":2545,"sp":6.07},{"date":"2024-08-27T16:00:00.000Z","stockId":2545,"sp":6.13},{"date":"2024-08-26T16:00:00.000Z","stockId":2545,"sp":6.14},{"date":"2024-08-25T16:00:00.000Z","stockId":2545,"sp":6.13},{"date":"2024-08-22T16:00:00.000Z","stockId":2545,"sp":6.03},{"date":"2024-08-21T16:00:00.000Z","stockId":2545,"sp":6},{"date":"2024-08-20T16:00:00.000Z","stockId":2545,"sp":6},{"date":"2024-08-19T16:00:00.000Z","stockId":2545,"sp":6.05},{"date":"2024-08-18T16:00:00.000Z","stockId":2545,"sp":6.13},{"date":"2024-08-15T16:00:00.000Z","stockId":2545,"sp":6.05},{"date":"2024-08-14T16:00:00.000Z","stockId":2545,"sp":6.13},{"date":"2024-08-13T16:00:00.000Z","stockId":2545,"sp":6.14},{"date":"2024-08-12T16:00:00.000Z","stockId":2545,"sp":6.25},{"date":"2024-08-11T16:00:00.000Z","stockId":2545,"sp":6.18},{"date":"2024-08-08T16:00:00.000Z","stockId":2545,"sp":6.2},{"date":"2024-08-07T16:00:00.000Z","stockId":2545,"sp":6.19},{"date":"2024-08-06T16:00:00.000Z","stockId":2545,"sp":6.13},{"date":"2024-08-05T16:00:00.000Z","stockId":2545,"sp":6.13},{"date":"2024-08-04T16:00:00.000Z","stockId":2545,"sp":6.01},{"date":"2024-08-01T16:00:00.000Z","stockId":2545,"sp":6.16},{"date":"2024-07-31T16:00:00.000Z","stockId":2545,"sp":6.18},{"date":"2024-07-30T16:00:00.000Z","stockId":2545,"sp":6.15},{"date":"2024-07-29T16:00:00.000Z","stockId":2545,"sp":5.92},{"date":"2024-07-28T16:00:00.000Z","stockId":2545,"sp":5.88},{"date":"2024-07-25T16:00:00.000Z","stockId":2545,"sp":5.94},{"date":"2024-07-24T16:00:00.000Z","stockId":2545,"sp":5.87},{"date":"2024-07-23T16:00:00.000Z","stockId":2545,"sp":5.88},{"date":"2024-07-22T16:00:00.000Z","stockId":2545,"sp":5.92},{"date":"2024-07-21T16:00:00.000Z","stockId":2545,"sp":6.09},{"date":"2024-07-18T16:00:00.000Z","stockId":2545,"sp":6.15},{"date":"2024-07-17T16:00:00.000Z","stockId":2545,"sp":6.26},{"date":"2024-07-16T16:00:00.000Z","stockId":2545,"sp":6.28},{"date":"2024-07-15T16:00:00.000Z","stockId":2545,"sp":6.35},{"date":"2024-07-14T16:00:00.000Z","stockId":2545,"sp":6.5},{"date":"2024-07-11T16:00:00.000Z","stockId":2545,"sp":6.47},{"date":"2024-07-10T16:00:00.000Z","stockId":2545,"sp":6.92},{"date":"2024-07-09T16:00:00.000Z","stockId":2545,"sp":6.75},{"date":"2024-07-08T16:00:00.000Z","stockId":2545,"sp":6.88},{"date":"2024-07-07T16:00:00.000Z","stockId":2545,"sp":6.8},{"date":"2024-07-04T16:00:00.000Z","stockId":2545,"sp":6.96},{"date":"2024-07-03T16:00:00.000Z","stockId":2545,"sp":6.85},{"date":"2024-07-02T16:00:00.000Z","stockId":2545,"sp":6.91},{"date":"2024-07-01T16:00:00.000Z","stockId":2545,"sp":6.96},{"date":"2024-06-30T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2024-06-27T16:00:00.000Z","stockId":2545,"sp":6.81},{"date":"2024-06-26T16:00:00.000Z","stockId":2545,"sp":6.77},{"sp":7.02,"stockId":2545,"date":"2024-06-25T16:00:00.000Z"},{"sp":6.89,"stockId":2545,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.82,"stockId":2545,"date":"2024-06-23T16:00:00.000Z"},{"sp":6.99,"stockId":2545,"date":"2024-06-20T16:00:00.000Z"},{"sp":6.9,"stockId":2545,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.01,"stockId":2545,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.09,"stockId":2545,"date":"2024-06-17T16:00:00.000Z"},{"sp":6.95,"stockId":2545,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.08,"stockId":2545,"date":"2024-06-13T16:00:00.000Z"},{"sp":7,"stockId":2545,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.14,"stockId":2545,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.2,"stockId":2545,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.28,"stockId":2545,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.15,"stockId":2545,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.27,"stockId":2545,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.4,"stockId":2545,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.34,"stockId":2545,"date":"2024-06-02T16:00:00.000Z"},{"sp":7.59,"stockId":2545,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.68,"stockId":2545,"date":"2024-05-29T16:00:00.000Z"},{"sp":7.75,"stockId":2545,"date":"2024-05-28T16:00:00.000Z"},{"sp":7.65,"stockId":2545,"date":"2024-05-27T16:00:00.000Z"},{"sp":7.73,"stockId":2545,"date":"2024-05-26T16:00:00.000Z"},{"sp":7.65,"stockId":2545,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.65,"stockId":2545,"date":"2024-05-22T16:00:00.000Z"},{"sp":7.77,"stockId":2545,"date":"2024-05-21T16:00:00.000Z"},{"sp":7.88,"stockId":2545,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.01,"stockId":2545,"date":"2024-05-19T16:00:00.000Z"},{"sp":8,"stockId":2545,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.99,"stockId":2545,"date":"2024-05-15T16:00:00.000Z"},{"sp":8.02,"stockId":2545,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.94,"stockId":2545,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.99,"stockId":2545,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2545,"sp":8.06},{"date":"2024-05-08T16:00:00.000Z","stockId":2545,"sp":7.98},{"date":"2024-05-07T16:00:00.000Z","stockId":2545,"sp":7.89},{"date":"2024-05-06T16:00:00.000Z","stockId":2545,"sp":7.98},{"date":"2024-05-05T16:00:00.000Z","stockId":2545,"sp":7.95},{"date":"2024-04-29T16:00:00.000Z","stockId":2545,"sp":7.63},{"date":"2024-04-28T16:00:00.000Z","stockId":2545,"sp":7.6},{"date":"2024-04-25T16:00:00.000Z","stockId":2545,"sp":7.46},{"date":"2024-04-24T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2024-04-23T16:00:00.000Z","stockId":2545,"sp":7.36},{"date":"2024-04-22T16:00:00.000Z","stockId":2545,"sp":7.24},{"date":"2024-04-21T16:00:00.000Z","stockId":2545,"sp":7.55},{"date":"2024-04-18T16:00:00.000Z","stockId":2545,"sp":7.72},{"date":"2024-04-17T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2024-04-16T16:00:00.000Z","stockId":2545,"sp":7.5},{"date":"2024-04-15T16:00:00.000Z","stockId":2545,"sp":7.3},{"date":"2024-04-14T16:00:00.000Z","stockId":2545,"sp":7.53},{"date":"2024-04-11T16:00:00.000Z","stockId":2545,"sp":7.57},{"date":"2024-04-10T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2024-04-09T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2024-04-08T16:00:00.000Z","stockId":2545,"sp":7.48},{"date":"2024-04-07T16:00:00.000Z","stockId":2545,"sp":7.41},{"date":"2024-04-02T16:00:00.000Z","stockId":2545,"sp":7.51},{"date":"2024-04-01T16:00:00.000Z","stockId":2545,"sp":7.26},{"date":"2024-03-31T16:00:00.000Z","stockId":2545,"sp":7.02},{"date":"2024-03-28T16:00:00.000Z","stockId":2545,"sp":6.8},{"date":"2024-03-27T16:00:00.000Z","stockId":2545,"sp":6.77},{"date":"2024-03-26T16:00:00.000Z","stockId":2545,"sp":6.73},{"date":"2024-03-25T16:00:00.000Z","stockId":2545,"sp":6.82},{"date":"2024-03-24T16:00:00.000Z","stockId":2545,"sp":6.79},{"date":"2024-03-21T16:00:00.000Z","stockId":2545,"sp":6.88},{"date":"2024-03-20T16:00:00.000Z","stockId":2545,"sp":7.01},{"date":"2024-03-19T16:00:00.000Z","stockId":2545,"sp":7.02},{"date":"2024-03-18T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2024-03-17T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2024-03-14T16:00:00.000Z","stockId":2545,"sp":7.01},{"date":"2024-03-13T16:00:00.000Z","stockId":2545,"sp":6.91},{"date":"2024-03-12T16:00:00.000Z","stockId":2545,"sp":6.94},{"date":"2024-03-11T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2024-03-10T16:00:00.000Z","stockId":2545,"sp":7.05},{"date":"2024-03-07T16:00:00.000Z","stockId":2545,"sp":7.01},{"date":"2024-03-06T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2024-03-05T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2024-03-04T16:00:00.000Z","stockId":2545,"sp":6.99},{"date":"2024-03-03T16:00:00.000Z","stockId":2545,"sp":7.09},{"date":"2024-02-29T16:00:00.000Z","stockId":2545,"sp":6.99},{"date":"2024-02-28T16:00:00.000Z","stockId":2545,"sp":6.9},{"date":"2024-02-27T16:00:00.000Z","stockId":2545,"sp":6.77},{"date":"2024-02-26T16:00:00.000Z","stockId":2545,"sp":6.82},{"date":"2024-02-25T16:00:00.000Z","stockId":2545,"sp":6.78},{"date":"2024-02-22T16:00:00.000Z","stockId":2545,"sp":6.88},{"date":"2024-02-21T16:00:00.000Z","stockId":2545,"sp":6.9},{"date":"2024-02-20T16:00:00.000Z","stockId":2545,"sp":6.92},{"date":"2024-02-19T16:00:00.000Z","stockId":2545,"sp":6.85},{"date":"2024-02-18T16:00:00.000Z","stockId":2545,"sp":6.86},{"date":"2024-02-07T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2024-02-06T16:00:00.000Z","stockId":2545,"sp":6.75},{"date":"2024-02-05T16:00:00.000Z","stockId":2545,"sp":6.45},{"date":"2024-02-04T16:00:00.000Z","stockId":2545,"sp":5.88},{"date":"2024-02-01T16:00:00.000Z","stockId":2545,"sp":6.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2545,"sp":6.42},{"date":"2024-01-30T16:00:00.000Z","stockId":2545,"sp":6.57},{"date":"2024-01-29T16:00:00.000Z","stockId":2545,"sp":6.86},{"date":"2024-01-28T16:00:00.000Z","stockId":2545,"sp":6.97},{"date":"2024-01-25T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2024-01-24T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2024-01-23T16:00:00.000Z","stockId":2545,"sp":6.72},{"date":"2024-01-22T16:00:00.000Z","stockId":2545,"sp":6.72},{"date":"2024-01-21T16:00:00.000Z","stockId":2545,"sp":6.7},{"date":"2024-01-18T16:00:00.000Z","stockId":2545,"sp":6.96},{"date":"2024-01-17T16:00:00.000Z","stockId":2545,"sp":7.05},{"date":"2024-01-16T16:00:00.000Z","stockId":2545,"sp":7.11},{"date":"2024-01-15T16:00:00.000Z","stockId":2545,"sp":7.26},{"date":"2024-01-14T16:00:00.000Z","stockId":2545,"sp":7.3},{"date":"2024-01-11T16:00:00.000Z","stockId":2545,"sp":7.31},{"date":"2024-01-10T16:00:00.000Z","stockId":2545,"sp":7.24},{"date":"2024-01-09T16:00:00.000Z","stockId":2545,"sp":7.2},{"date":"2024-01-08T16:00:00.000Z","stockId":2545,"sp":7.28},{"date":"2024-01-07T16:00:00.000Z","stockId":2545,"sp":7.25},{"date":"2024-01-04T16:00:00.000Z","stockId":2545,"sp":7.33},{"date":"2024-01-03T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2024-01-02T16:00:00.000Z","stockId":2545,"sp":7.41},{"date":"2024-01-01T16:00:00.000Z","stockId":2545,"sp":7.25},{"date":"2023-12-28T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-12-27T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2023-12-26T16:00:00.000Z","stockId":2545,"sp":6.91},{"date":"2023-12-25T16:00:00.000Z","stockId":2545,"sp":6.84},{"date":"2023-12-24T16:00:00.000Z","stockId":2545,"sp":6.76},{"date":"2023-12-21T16:00:00.000Z","stockId":2545,"sp":6.74},{"date":"2023-12-20T16:00:00.000Z","stockId":2545,"sp":6.71},{"date":"2023-12-19T16:00:00.000Z","stockId":2545,"sp":6.67},{"date":"2023-12-18T16:00:00.000Z","stockId":2545,"sp":6.71},{"date":"2023-12-17T16:00:00.000Z","stockId":2545,"sp":6.77},{"date":"2023-12-14T16:00:00.000Z","stockId":2545,"sp":6.85},{"date":"2023-12-13T16:00:00.000Z","stockId":2545,"sp":6.89},{"date":"2023-12-12T16:00:00.000Z","stockId":2545,"sp":6.89},{"date":"2023-12-11T16:00:00.000Z","stockId":2545,"sp":6.95},{"date":"2023-12-10T16:00:00.000Z","stockId":2545,"sp":6.95},{"date":"2023-12-07T16:00:00.000Z","stockId":2545,"sp":6.88},{"date":"2023-12-06T16:00:00.000Z","stockId":2545,"sp":6.95},{"date":"2023-12-05T16:00:00.000Z","stockId":2545,"sp":6.97},{"date":"2023-12-04T16:00:00.000Z","stockId":2545,"sp":6.95},{"date":"2023-12-03T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2023-11-30T16:00:00.000Z","stockId":2545,"sp":7.01},{"date":"2023-11-29T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2023-11-28T16:00:00.000Z","stockId":2545,"sp":7.05},{"date":"2023-11-27T16:00:00.000Z","stockId":2545,"sp":7.1},{"date":"2023-11-26T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2023-11-23T16:00:00.000Z","stockId":2545,"sp":7.21},{"date":"2023-11-22T16:00:00.000Z","stockId":2545,"sp":7.17},{"date":"2023-11-21T16:00:00.000Z","stockId":2545,"sp":7.11},{"date":"2023-11-20T16:00:00.000Z","stockId":2545,"sp":7.14},{"date":"2023-11-19T16:00:00.000Z","stockId":2545,"sp":7.16},{"date":"2023-11-16T16:00:00.000Z","stockId":2545,"sp":7.09},{"date":"2023-11-15T16:00:00.000Z","stockId":2545,"sp":7.06},{"date":"2023-11-14T16:00:00.000Z","stockId":2545,"sp":7.13},{"date":"2023-11-13T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2023-11-12T16:00:00.000Z","stockId":2545,"sp":7.07},{"date":"2023-11-09T16:00:00.000Z","stockId":2545,"sp":7.07},{"date":"2023-11-08T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2023-11-07T16:00:00.000Z","stockId":2545,"sp":7.08},{"date":"2023-11-06T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-11-05T16:00:00.000Z","stockId":2545,"sp":7.18},{"date":"2023-11-02T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-11-01T16:00:00.000Z","stockId":2545,"sp":7.13},{"date":"2023-10-31T16:00:00.000Z","stockId":2545,"sp":7.16},{"date":"2023-10-30T16:00:00.000Z","stockId":2545,"sp":7.13},{"date":"2023-10-29T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2023-10-26T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-10-25T16:00:00.000Z","stockId":2545,"sp":6.98},{"date":"2023-10-24T16:00:00.000Z","stockId":2545,"sp":6.97},{"date":"2023-10-23T16:00:00.000Z","stockId":2545,"sp":6.82},{"date":"2023-10-22T16:00:00.000Z","stockId":2545,"sp":6.8},{"date":"2023-10-19T16:00:00.000Z","stockId":2545,"sp":6.93},{"date":"2023-10-18T16:00:00.000Z","stockId":2545,"sp":6.96},{"date":"2023-10-17T16:00:00.000Z","stockId":2545,"sp":7.01},{"date":"2023-10-16T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-10-15T16:00:00.000Z","stockId":2545,"sp":7.14},{"date":"2023-10-12T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-10-11T16:00:00.000Z","stockId":2545,"sp":7.21},{"date":"2023-10-10T16:00:00.000Z","stockId":2545,"sp":7.21},{"date":"2023-10-09T16:00:00.000Z","stockId":2545,"sp":7.24},{"date":"2023-10-08T16:00:00.000Z","stockId":2545,"sp":7.22},{"date":"2023-09-27T16:00:00.000Z","stockId":2545,"sp":7.31},{"date":"2023-09-26T16:00:00.000Z","stockId":2545,"sp":7.29},{"date":"2023-09-25T16:00:00.000Z","stockId":2545,"sp":7.29},{"date":"2023-09-24T16:00:00.000Z","stockId":2545,"sp":7.4},{"date":"2023-09-21T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2023-09-20T16:00:00.000Z","stockId":2545,"sp":7.35},{"date":"2023-09-19T16:00:00.000Z","stockId":2545,"sp":7.38},{"date":"2023-09-18T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2023-09-17T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2023-09-14T16:00:00.000Z","stockId":2545,"sp":7.4},{"date":"2023-09-13T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2023-09-12T16:00:00.000Z","stockId":2545,"sp":7.37},{"date":"2023-09-11T16:00:00.000Z","stockId":2545,"sp":7.4},{"date":"2023-09-10T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2023-09-07T16:00:00.000Z","stockId":2545,"sp":7.38},{"date":"2023-09-06T16:00:00.000Z","stockId":2545,"sp":7.29},{"date":"2023-09-05T16:00:00.000Z","stockId":2545,"sp":7.34},{"date":"2023-09-04T16:00:00.000Z","stockId":2545,"sp":7.37},{"date":"2023-09-03T16:00:00.000Z","stockId":2545,"sp":7.4},{"date":"2023-08-31T16:00:00.000Z","stockId":2545,"sp":7.15},{"date":"2023-08-30T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2023-08-29T16:00:00.000Z","stockId":2545,"sp":7.17},{"date":"2023-08-28T16:00:00.000Z","stockId":2545,"sp":7.14},{"date":"2023-08-27T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2023-08-24T16:00:00.000Z","stockId":2545,"sp":7.02},{"date":"2023-08-23T16:00:00.000Z","stockId":2545,"sp":7},{"date":"2023-08-22T16:00:00.000Z","stockId":2545,"sp":7.04},{"date":"2023-08-21T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2023-08-20T16:00:00.000Z","stockId":2545,"sp":7.12},{"date":"2023-08-17T16:00:00.000Z","stockId":2545,"sp":7.19},{"date":"2023-08-16T16:00:00.000Z","stockId":2545,"sp":7.33},{"date":"2023-08-15T16:00:00.000Z","stockId":2545,"sp":7.24},{"date":"2023-08-14T16:00:00.000Z","stockId":2545,"sp":7.26},{"date":"2023-08-13T16:00:00.000Z","stockId":2545,"sp":7.28},{"date":"2023-08-10T16:00:00.000Z","stockId":2545,"sp":7.33},{"date":"2023-08-09T16:00:00.000Z","stockId":2545,"sp":7.44},{"date":"2023-08-08T16:00:00.000Z","stockId":2545,"sp":7.43},{"date":"2023-08-07T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2023-08-06T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2023-08-03T16:00:00.000Z","stockId":2545,"sp":7.56},{"date":"2023-08-02T16:00:00.000Z","stockId":2545,"sp":7.58},{"date":"2023-08-01T16:00:00.000Z","stockId":2545,"sp":7.6},{"date":"2023-07-31T16:00:00.000Z","stockId":2545,"sp":7.68},{"date":"2023-07-30T16:00:00.000Z","stockId":2545,"sp":7.8},{"date":"2023-07-27T16:00:00.000Z","stockId":2545,"sp":7.64},{"date":"2023-07-26T16:00:00.000Z","stockId":2545,"sp":7.57},{"date":"2023-07-25T16:00:00.000Z","stockId":2545,"sp":7.59},{"date":"2023-07-24T16:00:00.000Z","stockId":2545,"sp":7.49},{"date":"2023-07-23T16:00:00.000Z","stockId":2545,"sp":7.35},{"date":"2023-07-20T16:00:00.000Z","stockId":2545,"sp":7.46}],"dateFlag":"day"}