window.pageData = {"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"ipoDate":"2012-03-15T16:00:00.000Z","areaCode":"cn","blackenedNum":10,"provinceCode":19,"fsTableType":"non_financial","tickerId":2660,"establishDate":"2006-03-26T16:00:00.000Z","memoNum":6,"listingStatus":"normally_listed","currency":"CNY","name":"茂硕电源","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"msdy","actualControllerTypes":["state_owned"],"actualControllerName":"济南市人民政府国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-19T16:00:00.000Z"],"lastExpectedDate":"2026-08-19T16:00:00.000Z","lastUpdated":"2026-07-24T19:09:03.652Z"}],"province":{"shortName":"广东"},"industry":{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":47.83733325986053},"pb":{"mcw":4.1839253398734},"ps_ttm":{"mcw":1.625979659075986},"dyr":{"mcw":0.006653116827638626}},"staticDividendYieldRatio":0.006653916111872806},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080204,"stockCode":"C080204","exchange":"sz","stockType":"industry","source":"cni","tickerId":80204,"name":"光电子器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270500,"stockCode":"270500","name":"电子制造","stockType":"industry","exchange":"sw","tickerId":270500,"source":"sw"},{"_id":2010000270502,"stockCode":"270502","name":"电子零部件制造","stockType":"industry","exchange":"sw","tickerId":270502,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270500,"stockCode":"270500","name":"消费电子","stockType":"industry","exchange":"sw_2021","tickerId":270500,"source":"sw_2021"},{"_id":2020000270504,"stockCode":"270504","name":"消费电子零部件及组装","stockType":"industry","exchange":"sw_2021","tickerId":270504,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399101,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399101","tickerId":399101,"source":"cni","name":"中小综指","weighting":0.0002},{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00019},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00006},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00002},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00002}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.mosopower.com","companyName":"茂硕电源科技股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","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亏损2600万元-3300万元。","maxProfit":-26000000,"minProfit":-33000000,"performanceType":"deficit","reason":"报告期内，面对市场竞争加剧和原材料涨价，公司积极采取提质增效有力措施，优化产品结构，降低相关费用，主营业务盈利能力稳步修复，尽管第二季度经营业绩改善显著，但因第一季度亏损，上半年整体仍为亏损，利润总额亏损额较上年同期显著收窄。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":2660,"type":"tr_dri","cagr_p_r_fs":-0.01978864184236795,"cagr_p_r_fys":-0.3431053203040174,"cagr_p_r_y1":-0.35432230522945507,"cagr_p_r_y3":-0.13121889983705615,"cagr_p_r_y5":-0.04844164403293516,"cagr_p_r_y10":-0.08884274731539588,"p_r_fs":-0.24944372799108372,"cagr_p_r_d30":-0.12824207492795392,"cagr_p_r_d60":-0.28061831153388805,"cagr_p_r_d90":-0.2965116279069767,"last_data_date":"2026-07-23T16:00:00.000Z","period_date":"2012-03-15T16:00:00.000Z","cagr_p_r_d14":-0.06346749226006154,"cagr_p_r_d7":-0.02419354838709653},"shnc":{"stockId":2660,"type":"shnc","shnc_rld":"2026-07-09T16:00:00.000Z","shnc_rln":20000,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_q1":-0.10988543470994014,"shnc_q2":-0.21711124178115143,"shnc_qln":29291,"shnc_q3":-0.11688977327544621,"shnc_d30":0,"shnc_d60":0,"shnc_y1":-0.3333333333333333,"shnc_d20":0,"shnc_d90":-0.3070233186653269,"shnc_y2":-0.3333333333333333},"ple":{"stockId":2660,"type":"ple","ps":63781100,"ps_mc":392891576,"ps_shbt10sh_r":0.34926787852457625,"ps_sc_r":0.1788,"pc":2,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-8.173044169386888,"d_pe_ttm":-8.07701026085395,"pb":2.1634303253623863,"pb_wo_gw":2.1634303253623863,"dyr":0,"mc":2157587414.95,"mc_om":2157587414.95,"sp":6.05,"spc":-0.0179,"ta":23646320,"to_r":0.01135962381749427,"cmc":2075069596,"ecmc":1137348913.8,"ecmc_psh":56867,"shn":20000},"differentMarketStocks":[]},"shareholdersEquityChangeData":[{"_id":"6984f781cecba4512822e916","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2026-01-06T16:00:00.000Z","date":"2026-01-05T16:00:00.000Z","changeQuantity":-37900,"sharesChangeRatio":0.00011,"priceLimit":"9.300","sharesHeldAfterChange":0.03825,"quantityHeldAfterChange":13639368,"priceFloor":9.3,"priceCeiling":9.3,"averagePrice":9.3,"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}},{"_id":"697d0f749f4141bb27527097","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2026-01-06T16:00:00.000Z","date":"2025-12-30T16:00:00.000Z","changeQuantity":-550000,"sharesChangeRatio":0.00154,"priceLimit":"9.240","priceFloor":9.24,"priceCeiling":9.24,"averagePrice":9.24,"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}},{"_id":"697bbda4c01d9fd8224b270c","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2026-01-06T16:00:00.000Z","date":"2025-12-29T16:00:00.000Z","changeQuantity":-392300,"sharesChangeRatio":0.0011,"priceLimit":"9.299","priceFloor":9.299,"priceCeiling":9.299,"averagePrice":9.299,"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}},{"_id":"689f8f561163ff1a7b4205b1","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2025-07-17T16:00:00.000Z","date":"2025-07-15T16:00:00.000Z","changeQuantity":-244484,"sharesChangeRatio":0.00069,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":17831262,"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}},{"_id":"689e3d7bab08277122e9b850","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2025-07-17T16:00:00.000Z","date":"2025-07-14T16:00:00.000Z","changeQuantity":-110000,"sharesChangeRatio":0.00031,"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}},{"_id":"6865f99fb9bea94b61786bbf","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2025-03-21T16:00:00.000Z","date":"2024-12-25T16:00:00.000Z","changeQuantity":-1238400,"sharesChangeRatio":0.00347,"priceLimit":"9.790","sharesHeldAfterChange":0.05099,"quantityHeldAfterChange":18185746,"priceFloor":9.79,"priceCeiling":9.79,"averagePrice":9.79,"stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}},{"_id":"6865f99fb9bea94b61786bbe","stockId":2660,"source":"cn_info","shareholderName":"顾永德","declarationDate":"2024-12-25T16:00:00.000Z","date":"2024-12-24T16:00:00.000Z","changeQuantity":-3566212,"sharesChangeRatio":0.01,"sharesHeldAfterChange":0.0545,"quantityHeldAfterChange":19424146,"candlestickAveragePrice":10.04721036091264,"lastUpdated":"2025-07-30T09:43:54.460Z","stock":{"_id":2660,"stockCode":"002660","exchange":"sz","market":"a","stockType":"company","followedNum":179,"areaCode":"cn","blackenedNum":10,"fsTableType":"non_financial","tickerId":2660,"memoNum":6,"currency":"CNY","name":"茂硕电源","isFollowed":false}}],"priceMetricsList":[{"date":"2026-07-23T16:00:00.000Z","stockId":2660,"sp":6.05},{"date":"2026-07-22T16:00:00.000Z","stockId":2660,"sp":6.16},{"stockId":2660,"date":"2026-07-21T16:00:00.000Z","sp":5.91},{"stockId":2660,"date":"2026-07-20T16:00:00.000Z","sp":6.08},{"date":"2026-07-19T16:00:00.000Z","stockId":2660,"sp":6.04},{"stockId":2660,"date":"2026-07-16T16:00:00.000Z","sp":6.2},{"date":"2026-07-15T16:00:00.000Z","stockId":2660,"sp":6.45},{"date":"2026-07-14T16:00:00.000Z","stockId":2660,"sp":6.41},{"date":"2026-07-13T16:00:00.000Z","stockId":2660,"sp":6.29},{"stockId":2660,"date":"2026-07-12T16:00:00.000Z","sp":6.12},{"date":"2026-07-09T16:00:00.000Z","stockId":2660,"sp":6.46},{"stockId":2660,"date":"2026-07-08T16:00:00.000Z","sp":6.3},{"stockId":2660,"date":"2026-07-07T16:00:00.000Z","sp":6.23},{"stockId":2660,"date":"2026-07-06T16:00:00.000Z","sp":6.3},{"stockId":2660,"date":"2026-07-05T16:00:00.000Z","sp":6.51},{"date":"2026-07-02T16:00:00.000Z","stockId":2660,"sp":6.66},{"date":"2026-07-01T16:00:00.000Z","stockId":2660,"sp":6.56},{"stockId":2660,"date":"2026-06-30T16:00:00.000Z","sp":6.65},{"stockId":2660,"date":"2026-06-29T16:00:00.000Z","sp":6.5},{"date":"2026-06-28T16:00:00.000Z","stockId":2660,"sp":6.51},{"date":"2026-06-25T16:00:00.000Z","stockId":2660,"sp":6.57},{"stockId":2660,"date":"2026-06-24T16:00:00.000Z","sp":6.67},{"stockId":2660,"date":"2026-06-23T16:00:00.000Z","sp":6.94},{"date":"2026-06-22T16:00:00.000Z","stockId":2660,"sp":7.14},{"stockId":2660,"date":"2026-06-21T16:00:00.000Z","sp":7.06},{"date":"2026-06-17T16:00:00.000Z","stockId":2660,"sp":7.05},{"date":"2026-06-16T16:00:00.000Z","stockId":2660,"sp":7.08},{"date":"2026-06-15T16:00:00.000Z","stockId":2660,"sp":7.41},{"date":"2026-06-14T16:00:00.000Z","stockId":2660,"sp":7.26},{"stockId":2660,"date":"2026-06-11T16:00:00.000Z","sp":7.17},{"stockId":2660,"date":"2026-06-10T16:00:00.000Z","sp":7.18},{"date":"2026-06-09T16:00:00.000Z","stockId":2660,"sp":7.24},{"stockId":2660,"date":"2026-06-08T16:00:00.000Z","sp":7.47},{"stockId":2660,"date":"2026-06-07T16:00:00.000Z","sp":7.3},{"stockId":2660,"date":"2026-06-04T16:00:00.000Z","sp":7.65},{"date":"2026-06-03T16:00:00.000Z","stockId":2660,"sp":7.5},{"date":"2026-06-02T16:00:00.000Z","stockId":2660,"sp":7.69},{"stockId":2660,"date":"2026-06-01T16:00:00.000Z","sp":7.77},{"date":"2026-05-31T16:00:00.000Z","stockId":2660,"sp":8},{"stockId":2660,"date":"2026-05-28T16:00:00.000Z","sp":7.66},{"date":"2026-05-27T16:00:00.000Z","stockId":2660,"sp":8.09},{"stockId":2660,"date":"2026-05-26T16:00:00.000Z","sp":7.96},{"stockId":2660,"date":"2026-05-25T16:00:00.000Z","sp":8.22},{"date":"2026-05-24T16:00:00.000Z","stockId":2660,"sp":8.41},{"date":"2026-05-21T16:00:00.000Z","stockId":2660,"sp":8.67},{"date":"2026-05-20T16:00:00.000Z","stockId":2660,"sp":8.42},{"date":"2026-05-19T16:00:00.000Z","stockId":2660,"sp":8.76},{"stockId":2660,"date":"2026-05-18T16:00:00.000Z","sp":9.02},{"stockId":2660,"date":"2026-05-17T16:00:00.000Z","sp":8.9},{"date":"2026-05-14T16:00:00.000Z","stockId":2660,"sp":8.84},{"stockId":2660,"date":"2026-05-13T16:00:00.000Z","sp":8.89},{"date":"2026-05-12T16:00:00.000Z","stockId":2660,"sp":8.98},{"date":"2026-05-11T16:00:00.000Z","stockId":2660,"sp":8.91},{"date":"2026-05-10T16:00:00.000Z","stockId":2660,"sp":9.04},{"date":"2026-05-07T16:00:00.000Z","stockId":2660,"sp":8.97},{"stockId":2660,"date":"2026-05-06T16:00:00.000Z","sp":8.95},{"date":"2026-05-05T16:00:00.000Z","stockId":2660,"sp":8.9},{"stockId":2660,"date":"2026-04-29T16:00:00.000Z","sp":8.94},{"date":"2026-04-28T16:00:00.000Z","stockId":2660,"sp":8.93},{"stockId":2660,"date":"2026-04-27T16:00:00.000Z","sp":8.78},{"stockId":2660,"date":"2026-04-26T16:00:00.000Z","sp":8.83},{"stockId":2660,"date":"2026-04-23T16:00:00.000Z","sp":8.6},{"date":"2026-04-22T16:00:00.000Z","stockId":2660,"sp":8.5},{"date":"2026-04-21T16:00:00.000Z","stockId":2660,"sp":8.71},{"stockId":2660,"date":"2026-04-20T16:00:00.000Z","sp":8.76},{"stockId":2660,"date":"2026-04-19T16:00:00.000Z","sp":8.77},{"date":"2026-04-16T16:00:00.000Z","stockId":2660,"sp":8.63},{"stockId":2660,"date":"2026-04-15T16:00:00.000Z","sp":8.63},{"stockId":2660,"date":"2026-04-14T16:00:00.000Z","sp":8.52},{"stockId":2660,"date":"2026-04-13T16:00:00.000Z","sp":8.64},{"stockId":2660,"date":"2026-04-12T16:00:00.000Z","sp":8.6},{"date":"2026-04-09T16:00:00.000Z","stockId":2660,"sp":8.62},{"date":"2026-04-08T16:00:00.000Z","stockId":2660,"sp":8.51},{"stockId":2660,"date":"2026-04-07T16:00:00.000Z","sp":8.63},{"stockId":2660,"date":"2026-04-06T16:00:00.000Z","sp":8.42},{"stockId":2660,"date":"2026-04-02T16:00:00.000Z","sp":8.04},{"stockId":2660,"date":"2026-04-01T16:00:00.000Z","sp":8.29},{"date":"2026-03-31T16:00:00.000Z","stockId":2660,"sp":8.55},{"date":"2026-03-30T16:00:00.000Z","stockId":2660,"sp":8.49},{"date":"2026-03-29T16:00:00.000Z","stockId":2660,"sp":8.64},{"date":"2026-03-26T16:00:00.000Z","stockId":2660,"sp":8.62},{"stockId":2660,"date":"2026-03-25T16:00:00.000Z","sp":8.53},{"date":"2026-03-24T16:00:00.000Z","stockId":2660,"sp":8.68},{"date":"2026-03-23T16:00:00.000Z","stockId":2660,"sp":8.62},{"date":"2026-03-22T16:00:00.000Z","stockId":2660,"sp":8.01},{"stockId":2660,"date":"2026-03-19T16:00:00.000Z","sp":8.57},{"stockId":2660,"date":"2026-03-18T16:00:00.000Z","sp":8.99},{"date":"2026-03-17T16:00:00.000Z","stockId":2660,"sp":9.26},{"date":"2026-03-16T16:00:00.000Z","stockId":2660,"sp":9.08},{"date":"2026-03-15T16:00:00.000Z","stockId":2660,"sp":9.32},{"date":"2026-03-12T16:00:00.000Z","stockId":2660,"sp":9.37},{"stockId":2660,"date":"2026-03-11T16:00:00.000Z","sp":9.48},{"stockId":2660,"date":"2026-03-10T16:00:00.000Z","sp":9.66},{"date":"2026-03-09T16:00:00.000Z","stockId":2660,"sp":9.67},{"date":"2026-03-08T16:00:00.000Z","stockId":2660,"sp":9.47},{"date":"2026-03-05T16:00:00.000Z","stockId":2660,"sp":9.46},{"stockId":2660,"date":"2026-03-04T16:00:00.000Z","sp":9.35},{"stockId":2660,"date":"2026-03-03T16:00:00.000Z","sp":8.99},{"stockId":2660,"date":"2026-03-02T16:00:00.000Z","sp":8.95},{"date":"2026-03-01T16:00:00.000Z","stockId":2660,"sp":9.35},{"stockId":2660,"date":"2026-02-26T16:00:00.000Z","sp":9.73},{"date":"2026-02-25T16:00:00.000Z","stockId":2660,"sp":9.79},{"stockId":2660,"date":"2026-02-24T16:00:00.000Z","sp":9.77},{"date":"2026-02-23T16:00:00.000Z","stockId":2660,"sp":9.78},{"stockId":2660,"date":"2026-02-12T16:00:00.000Z","sp":9.66},{"stockId":2660,"date":"2026-02-11T16:00:00.000Z","sp":9.69},{"stockId":2660,"date":"2026-02-10T16:00:00.000Z","sp":9.66},{"stockId":2660,"date":"2026-02-09T16:00:00.000Z","sp":9.71},{"stockId":2660,"date":"2026-02-08T16:00:00.000Z","sp":9.75},{"date":"2026-02-05T16:00:00.000Z","stockId":2660,"sp":9.52},{"stockId":2660,"date":"2026-02-04T16:00:00.000Z","sp":9.47},{"stockId":2660,"date":"2026-02-03T16:00:00.000Z","sp":9.6},{"stockId":2660,"date":"2026-02-02T16:00:00.000Z","sp":9.59},{"stockId":2660,"date":"2026-02-01T16:00:00.000Z","sp":9.24},{"date":"2026-01-29T16:00:00.000Z","stockId":2660,"sp":9.47},{"date":"2026-01-28T16:00:00.000Z","stockId":2660,"sp":9.38},{"date":"2026-01-27T16:00:00.000Z","stockId":2660,"sp":9.51},{"date":"2026-01-26T16:00:00.000Z","stockId":2660,"sp":9.76},{"stockId":2660,"date":"2026-01-25T16:00:00.000Z","sp":9.73},{"stockId":2660,"date":"2026-01-22T16:00:00.000Z","sp":9.89},{"date":"2026-01-21T16:00:00.000Z","stockId":2660,"sp":9.77},{"date":"2026-01-20T16:00:00.000Z","stockId":2660,"sp":9.67},{"stockId":2660,"date":"2026-01-19T16:00:00.000Z","sp":9.63},{"date":"2026-01-18T16:00:00.000Z","stockId":2660,"sp":9.71},{"date":"2026-01-15T16:00:00.000Z","stockId":2660,"sp":9.55},{"stockId":2660,"date":"2026-01-14T16:00:00.000Z","sp":9.49},{"stockId":2660,"date":"2026-01-13T16:00:00.000Z","sp":9.55},{"stockId":2660,"date":"2026-01-12T16:00:00.000Z","sp":9.53},{"date":"2026-01-11T16:00:00.000Z","stockId":2660,"sp":9.55},{"stockId":2660,"date":"2026-01-08T16:00:00.000Z","sp":9.43},{"date":"2026-01-07T16:00:00.000Z","stockId":2660,"sp":9.39},{"date":"2026-01-06T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2026-01-05T16:00:00.000Z","stockId":2660,"sp":9.34},{"date":"2026-01-04T16:00:00.000Z","stockId":2660,"sp":9.27},{"date":"2025-12-30T16:00:00.000Z","stockId":2660,"sp":9.21},{"date":"2025-12-29T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-12-28T16:00:00.000Z","stockId":2660,"sp":9.36},{"date":"2025-12-25T16:00:00.000Z","stockId":2660,"sp":9.4},{"date":"2025-12-24T16:00:00.000Z","stockId":2660,"sp":9.34},{"date":"2025-12-23T16:00:00.000Z","stockId":2660,"sp":9.32},{"date":"2025-12-22T16:00:00.000Z","stockId":2660,"sp":9.18},{"date":"2025-12-21T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-12-18T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-12-17T16:00:00.000Z","stockId":2660,"sp":9.12},{"date":"2025-12-16T16:00:00.000Z","stockId":2660,"sp":9.05},{"date":"2025-12-15T16:00:00.000Z","stockId":2660,"sp":9.11},{"date":"2025-12-14T16:00:00.000Z","stockId":2660,"sp":9.46},{"date":"2025-12-11T16:00:00.000Z","stockId":2660,"sp":9.37},{"date":"2025-12-10T16:00:00.000Z","stockId":2660,"sp":9.56},{"date":"2025-12-09T16:00:00.000Z","stockId":2660,"sp":9.94},{"date":"2025-12-08T16:00:00.000Z","stockId":2660,"sp":10.15},{"date":"2025-12-07T16:00:00.000Z","stockId":2660,"sp":10.46},{"date":"2025-12-04T16:00:00.000Z","stockId":2660,"sp":10.35},{"date":"2025-12-03T16:00:00.000Z","stockId":2660,"sp":9.41},{"date":"2025-12-02T16:00:00.000Z","stockId":2660,"sp":9.65},{"date":"2025-12-01T16:00:00.000Z","stockId":2660,"sp":9.74},{"date":"2025-11-30T16:00:00.000Z","stockId":2660,"sp":9.78},{"date":"2025-11-27T16:00:00.000Z","stockId":2660,"sp":9.61},{"date":"2025-11-26T16:00:00.000Z","stockId":2660,"sp":9.43},{"date":"2025-11-25T16:00:00.000Z","stockId":2660,"sp":9.39},{"date":"2025-11-24T16:00:00.000Z","stockId":2660,"sp":9.58},{"date":"2025-11-23T16:00:00.000Z","stockId":2660,"sp":9.4},{"date":"2025-11-20T16:00:00.000Z","stockId":2660,"sp":9.23},{"date":"2025-11-19T16:00:00.000Z","stockId":2660,"sp":9.85},{"date":"2025-11-18T16:00:00.000Z","stockId":2660,"sp":9.88},{"date":"2025-11-17T16:00:00.000Z","stockId":2660,"sp":9.98},{"date":"2025-11-16T16:00:00.000Z","stockId":2660,"sp":10.14},{"date":"2025-11-13T16:00:00.000Z","stockId":2660,"sp":10.09},{"date":"2025-11-12T16:00:00.000Z","stockId":2660,"sp":10.06},{"date":"2025-11-11T16:00:00.000Z","stockId":2660,"sp":10.01},{"date":"2025-11-10T16:00:00.000Z","stockId":2660,"sp":9.88},{"date":"2025-11-09T16:00:00.000Z","stockId":2660,"sp":9.9},{"date":"2025-11-06T16:00:00.000Z","stockId":2660,"sp":9.88},{"date":"2025-11-05T16:00:00.000Z","stockId":2660,"sp":9.8},{"date":"2025-11-04T16:00:00.000Z","stockId":2660,"sp":9.76},{"date":"2025-11-03T16:00:00.000Z","stockId":2660,"sp":9.53},{"date":"2025-11-02T16:00:00.000Z","stockId":2660,"sp":9.54},{"date":"2025-10-30T16:00:00.000Z","stockId":2660,"sp":9.41},{"date":"2025-10-29T16:00:00.000Z","stockId":2660,"sp":9.32},{"date":"2025-10-28T16:00:00.000Z","stockId":2660,"sp":9.48},{"date":"2025-10-27T16:00:00.000Z","stockId":2660,"sp":9.6},{"date":"2025-10-26T16:00:00.000Z","stockId":2660,"sp":9.64},{"date":"2025-10-23T16:00:00.000Z","stockId":2660,"sp":9.49},{"date":"2025-10-22T16:00:00.000Z","stockId":2660,"sp":9.49},{"date":"2025-10-21T16:00:00.000Z","stockId":2660,"sp":9.36},{"date":"2025-10-20T16:00:00.000Z","stockId":2660,"sp":9.32},{"date":"2025-10-19T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2025-10-16T16:00:00.000Z","stockId":2660,"sp":9.12},{"date":"2025-10-15T16:00:00.000Z","stockId":2660,"sp":9.82},{"date":"2025-10-14T16:00:00.000Z","stockId":2660,"sp":10.02},{"date":"2025-10-13T16:00:00.000Z","stockId":2660,"sp":9.97},{"date":"2025-10-12T16:00:00.000Z","stockId":2660,"sp":10.24},{"date":"2025-10-09T16:00:00.000Z","stockId":2660,"sp":10.59},{"date":"2025-10-08T16:00:00.000Z","stockId":2660,"sp":10.47},{"date":"2025-09-29T16:00:00.000Z","stockId":2660,"sp":10.45},{"date":"2025-09-28T16:00:00.000Z","stockId":2660,"sp":10.65},{"date":"2025-09-25T16:00:00.000Z","stockId":2660,"sp":10.93},{"date":"2025-09-24T16:00:00.000Z","stockId":2660,"sp":10.64},{"date":"2025-09-23T16:00:00.000Z","stockId":2660,"sp":10.73},{"date":"2025-09-22T16:00:00.000Z","stockId":2660,"sp":10.64},{"date":"2025-09-21T16:00:00.000Z","stockId":2660,"sp":10.21},{"date":"2025-09-18T16:00:00.000Z","stockId":2660,"sp":10.05},{"date":"2025-09-17T16:00:00.000Z","stockId":2660,"sp":10.2},{"date":"2025-09-16T16:00:00.000Z","stockId":2660,"sp":10.56},{"date":"2025-09-15T16:00:00.000Z","stockId":2660,"sp":10.46},{"date":"2025-09-14T16:00:00.000Z","stockId":2660,"sp":10.53},{"date":"2025-09-11T16:00:00.000Z","stockId":2660,"sp":10.33},{"date":"2025-09-10T16:00:00.000Z","stockId":2660,"sp":9.98},{"date":"2025-09-09T16:00:00.000Z","stockId":2660,"sp":9.9},{"date":"2025-09-08T16:00:00.000Z","stockId":2660,"sp":9.93},{"date":"2025-09-07T16:00:00.000Z","stockId":2660,"sp":10.15},{"date":"2025-09-04T16:00:00.000Z","stockId":2660,"sp":10.12},{"date":"2025-09-03T16:00:00.000Z","stockId":2660,"sp":9.91},{"date":"2025-09-02T16:00:00.000Z","stockId":2660,"sp":9.75},{"date":"2025-09-01T16:00:00.000Z","stockId":2660,"sp":10.09},{"date":"2025-08-31T16:00:00.000Z","stockId":2660,"sp":10.21},{"date":"2025-08-28T16:00:00.000Z","stockId":2660,"sp":9.87},{"date":"2025-08-27T16:00:00.000Z","stockId":2660,"sp":9.76},{"date":"2025-08-26T16:00:00.000Z","stockId":2660,"sp":9.78},{"date":"2025-08-25T16:00:00.000Z","stockId":2660,"sp":10.1},{"date":"2025-08-24T16:00:00.000Z","stockId":2660,"sp":10.12},{"date":"2025-08-21T16:00:00.000Z","stockId":2660,"sp":10.13},{"date":"2025-08-20T16:00:00.000Z","stockId":2660,"sp":10.03},{"date":"2025-08-19T16:00:00.000Z","stockId":2660,"sp":10.19},{"date":"2025-08-18T16:00:00.000Z","stockId":2660,"sp":10.32},{"date":"2025-08-17T16:00:00.000Z","stockId":2660,"sp":10.6},{"date":"2025-08-14T16:00:00.000Z","stockId":2660,"sp":10.38},{"date":"2025-08-13T16:00:00.000Z","stockId":2660,"sp":9.44},{"date":"2025-08-12T16:00:00.000Z","stockId":2660,"sp":9.64},{"date":"2025-08-11T16:00:00.000Z","stockId":2660,"sp":9.65},{"date":"2025-08-10T16:00:00.000Z","stockId":2660,"sp":9.68},{"date":"2025-08-07T16:00:00.000Z","stockId":2660,"sp":9.51},{"date":"2025-08-06T16:00:00.000Z","stockId":2660,"sp":9.58},{"date":"2025-08-05T16:00:00.000Z","stockId":2660,"sp":9.56},{"date":"2025-08-04T16:00:00.000Z","stockId":2660,"sp":9.51},{"date":"2025-08-03T16:00:00.000Z","stockId":2660,"sp":9.42},{"date":"2025-07-31T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-07-30T16:00:00.000Z","stockId":2660,"sp":9.22},{"date":"2025-07-29T16:00:00.000Z","stockId":2660,"sp":9.3},{"date":"2025-07-28T16:00:00.000Z","stockId":2660,"sp":9.48},{"date":"2025-07-27T16:00:00.000Z","stockId":2660,"sp":9.48},{"date":"2025-07-24T16:00:00.000Z","stockId":2660,"sp":9.45},{"date":"2025-07-23T16:00:00.000Z","stockId":2660,"sp":9.37},{"date":"2025-07-22T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2025-07-21T16:00:00.000Z","stockId":2660,"sp":9.3},{"date":"2025-07-20T16:00:00.000Z","stockId":2660,"sp":9.44},{"date":"2025-07-17T16:00:00.000Z","stockId":2660,"sp":9.26},{"date":"2025-07-16T16:00:00.000Z","stockId":2660,"sp":9.35},{"date":"2025-07-15T16:00:00.000Z","stockId":2660,"sp":9.31},{"date":"2025-07-14T16:00:00.000Z","stockId":2660,"sp":9.27},{"date":"2025-07-13T16:00:00.000Z","stockId":2660,"sp":9.43},{"date":"2025-07-10T16:00:00.000Z","stockId":2660,"sp":9.42},{"date":"2025-07-09T16:00:00.000Z","stockId":2660,"sp":9.49},{"date":"2025-07-08T16:00:00.000Z","stockId":2660,"sp":9.55},{"date":"2025-07-07T16:00:00.000Z","stockId":2660,"sp":9.55},{"date":"2025-07-06T16:00:00.000Z","stockId":2660,"sp":9.39},{"date":"2025-07-03T16:00:00.000Z","stockId":2660,"sp":9.3},{"date":"2025-07-02T16:00:00.000Z","stockId":2660,"sp":9.42},{"date":"2025-07-01T16:00:00.000Z","stockId":2660,"sp":9.32},{"date":"2025-06-30T16:00:00.000Z","stockId":2660,"sp":9.4},{"date":"2025-06-29T16:00:00.000Z","stockId":2660,"sp":9.4},{"date":"2025-06-26T16:00:00.000Z","stockId":2660,"sp":9.34},{"date":"2025-06-25T16:00:00.000Z","stockId":2660,"sp":9.27},{"date":"2025-06-24T16:00:00.000Z","stockId":2660,"sp":9.33},{"date":"2025-06-23T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-06-22T16:00:00.000Z","stockId":2660,"sp":9.13},{"date":"2025-06-19T16:00:00.000Z","stockId":2660,"sp":8.96},{"date":"2025-06-18T16:00:00.000Z","stockId":2660,"sp":9},{"date":"2025-06-17T16:00:00.000Z","stockId":2660,"sp":9.21},{"date":"2025-06-16T16:00:00.000Z","stockId":2660,"sp":9.12},{"date":"2025-06-15T16:00:00.000Z","stockId":2660,"sp":9.07},{"date":"2025-06-12T16:00:00.000Z","stockId":2660,"sp":8.92},{"date":"2025-06-11T16:00:00.000Z","stockId":2660,"sp":9.28},{"date":"2025-06-10T16:00:00.000Z","stockId":2660,"sp":9.24},{"date":"2025-06-09T16:00:00.000Z","stockId":2660,"sp":9.24},{"date":"2025-06-08T16:00:00.000Z","stockId":2660,"sp":9.39},{"date":"2025-06-05T16:00:00.000Z","stockId":2660,"sp":9.41},{"date":"2025-06-04T16:00:00.000Z","stockId":2660,"sp":9.25},{"date":"2025-06-03T16:00:00.000Z","stockId":2660,"sp":8.93},{"date":"2025-06-02T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2025-05-29T16:00:00.000Z","stockId":2660,"sp":8.92},{"date":"2025-05-28T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2025-05-27T16:00:00.000Z","stockId":2660,"sp":8.96},{"date":"2025-05-26T16:00:00.000Z","stockId":2660,"sp":9.06},{"date":"2025-05-25T16:00:00.000Z","stockId":2660,"sp":9.07},{"date":"2025-05-22T16:00:00.000Z","stockId":2660,"sp":8.82},{"date":"2025-05-21T16:00:00.000Z","stockId":2660,"sp":9.33},{"date":"2025-05-20T16:00:00.000Z","stockId":2660,"sp":9.12},{"date":"2025-05-19T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-05-18T16:00:00.000Z","stockId":2660,"sp":9.16},{"date":"2025-05-15T16:00:00.000Z","stockId":2660,"sp":9.09},{"date":"2025-05-14T16:00:00.000Z","stockId":2660,"sp":9.05},{"date":"2025-05-13T16:00:00.000Z","stockId":2660,"sp":9.16},{"date":"2025-05-12T16:00:00.000Z","stockId":2660,"sp":9.22},{"date":"2025-05-11T16:00:00.000Z","stockId":2660,"sp":9.29},{"date":"2025-05-08T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2025-05-07T16:00:00.000Z","stockId":2660,"sp":9.37},{"date":"2025-05-06T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2025-05-05T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2025-04-29T16:00:00.000Z","stockId":2660,"sp":8.88},{"date":"2025-04-28T16:00:00.000Z","stockId":2660,"sp":8.67},{"date":"2025-04-27T16:00:00.000Z","stockId":2660,"sp":8.59},{"date":"2025-04-24T16:00:00.000Z","stockId":2660,"sp":8.75},{"date":"2025-04-23T16:00:00.000Z","stockId":2660,"sp":8.72},{"date":"2025-04-22T16:00:00.000Z","stockId":2660,"sp":8.92},{"date":"2025-04-21T16:00:00.000Z","stockId":2660,"sp":8.76},{"date":"2025-04-20T16:00:00.000Z","stockId":2660,"sp":8.84},{"date":"2025-04-17T16:00:00.000Z","stockId":2660,"sp":8.66},{"date":"2025-04-16T16:00:00.000Z","stockId":2660,"sp":8.7},{"date":"2025-04-15T16:00:00.000Z","stockId":2660,"sp":8.94},{"date":"2025-04-14T16:00:00.000Z","stockId":2660,"sp":9.1},{"date":"2025-04-13T16:00:00.000Z","stockId":2660,"sp":9.1},{"date":"2025-04-10T16:00:00.000Z","stockId":2660,"sp":8.72},{"date":"2025-04-09T16:00:00.000Z","stockId":2660,"sp":8.6},{"date":"2025-04-08T16:00:00.000Z","stockId":2660,"sp":8.32},{"date":"2025-04-07T16:00:00.000Z","stockId":2660,"sp":7.97},{"date":"2025-04-06T16:00:00.000Z","stockId":2660,"sp":8.69},{"date":"2025-04-02T16:00:00.000Z","stockId":2660,"sp":9.66},{"date":"2025-04-01T16:00:00.000Z","stockId":2660,"sp":9.8},{"date":"2025-03-31T16:00:00.000Z","stockId":2660,"sp":9.75},{"date":"2025-03-30T16:00:00.000Z","stockId":2660,"sp":9.62},{"date":"2025-03-27T16:00:00.000Z","stockId":2660,"sp":9.92},{"date":"2025-03-26T16:00:00.000Z","stockId":2660,"sp":9.88},{"date":"2025-03-25T16:00:00.000Z","stockId":2660,"sp":9.94},{"date":"2025-03-24T16:00:00.000Z","stockId":2660,"sp":9.84},{"date":"2025-03-23T16:00:00.000Z","stockId":2660,"sp":10.09},{"date":"2025-03-20T16:00:00.000Z","stockId":2660,"sp":10.57},{"date":"2025-03-19T16:00:00.000Z","stockId":2660,"sp":11.06},{"date":"2025-03-18T16:00:00.000Z","stockId":2660,"sp":11.32},{"date":"2025-03-17T16:00:00.000Z","stockId":2660,"sp":11.3},{"date":"2025-03-16T16:00:00.000Z","stockId":2660,"sp":11.24},{"date":"2025-03-13T16:00:00.000Z","stockId":2660,"sp":11.35},{"date":"2025-03-12T16:00:00.000Z","stockId":2660,"sp":11.31},{"date":"2025-03-11T16:00:00.000Z","stockId":2660,"sp":11.23},{"date":"2025-03-10T16:00:00.000Z","stockId":2660,"sp":10.85},{"date":"2025-03-09T16:00:00.000Z","stockId":2660,"sp":10.96},{"date":"2025-03-06T16:00:00.000Z","stockId":2660,"sp":10.8},{"date":"2025-03-05T16:00:00.000Z","stockId":2660,"sp":11.27},{"date":"2025-03-04T16:00:00.000Z","stockId":2660,"sp":10.94},{"date":"2025-03-03T16:00:00.000Z","stockId":2660,"sp":11.06},{"date":"2025-03-02T16:00:00.000Z","stockId":2660,"sp":11.13},{"date":"2025-02-27T16:00:00.000Z","stockId":2660,"sp":11.23},{"date":"2025-02-26T16:00:00.000Z","stockId":2660,"sp":12.08},{"date":"2025-02-25T16:00:00.000Z","stockId":2660,"sp":10.98},{"date":"2025-02-24T16:00:00.000Z","stockId":2660,"sp":11.13},{"date":"2025-02-23T16:00:00.000Z","stockId":2660,"sp":10.99},{"date":"2025-02-20T16:00:00.000Z","stockId":2660,"sp":10.88},{"date":"2025-02-19T16:00:00.000Z","stockId":2660,"sp":10.45},{"date":"2025-02-18T16:00:00.000Z","stockId":2660,"sp":10.26},{"date":"2025-02-17T16:00:00.000Z","stockId":2660,"sp":10.05},{"date":"2025-02-16T16:00:00.000Z","stockId":2660,"sp":10.72},{"date":"2025-02-13T16:00:00.000Z","stockId":2660,"sp":10.48},{"date":"2025-02-12T16:00:00.000Z","stockId":2660,"sp":11.12},{"date":"2025-02-11T16:00:00.000Z","stockId":2660,"sp":11.12},{"date":"2025-02-10T16:00:00.000Z","stockId":2660,"sp":11},{"date":"2025-02-09T16:00:00.000Z","stockId":2660,"sp":11.17},{"date":"2025-02-06T16:00:00.000Z","stockId":2660,"sp":11.42},{"date":"2025-02-05T16:00:00.000Z","stockId":2660,"sp":11.18},{"date":"2025-02-04T16:00:00.000Z","stockId":2660,"sp":10.93},{"date":"2025-01-26T16:00:00.000Z","stockId":2660,"sp":10.54},{"date":"2025-01-23T16:00:00.000Z","stockId":2660,"sp":11.28},{"date":"2025-01-22T16:00:00.000Z","stockId":2660,"sp":10.25},{"date":"2025-01-21T16:00:00.000Z","stockId":2660,"sp":10.89},{"date":"2025-01-20T16:00:00.000Z","stockId":2660,"sp":10.77},{"date":"2025-01-19T16:00:00.000Z","stockId":2660,"sp":11.03},{"date":"2025-01-16T16:00:00.000Z","stockId":2660,"sp":10.9},{"date":"2025-01-15T16:00:00.000Z","stockId":2660,"sp":9.91},{"date":"2025-01-14T16:00:00.000Z","stockId":2660,"sp":10.16},{"date":"2025-01-13T16:00:00.000Z","stockId":2660,"sp":10.43},{"date":"2025-01-12T16:00:00.000Z","stockId":2660,"sp":9.48},{"date":"2025-01-09T16:00:00.000Z","stockId":2660,"sp":10.53},{"date":"2025-01-08T16:00:00.000Z","stockId":2660,"sp":9.57},{"date":"2025-01-07T16:00:00.000Z","stockId":2660,"sp":9.17},{"date":"2025-01-06T16:00:00.000Z","stockId":2660,"sp":9.16},{"date":"2025-01-05T16:00:00.000Z","stockId":2660,"sp":8.71},{"date":"2025-01-02T16:00:00.000Z","stockId":2660,"sp":9.22},{"date":"2025-01-01T16:00:00.000Z","stockId":2660,"sp":10.24},{"date":"2024-12-30T16:00:00.000Z","stockId":2660,"sp":10.32},{"date":"2024-12-29T16:00:00.000Z","stockId":2660,"sp":10.62},{"date":"2024-12-26T16:00:00.000Z","stockId":2660,"sp":10.33},{"date":"2024-12-25T16:00:00.000Z","stockId":2660,"sp":10.41},{"date":"2024-12-24T16:00:00.000Z","stockId":2660,"sp":10.16},{"date":"2024-12-23T16:00:00.000Z","stockId":2660,"sp":9.24},{"date":"2024-12-22T16:00:00.000Z","stockId":2660,"sp":8.87},{"date":"2024-12-19T16:00:00.000Z","stockId":2660,"sp":9.34},{"date":"2024-12-18T16:00:00.000Z","stockId":2660,"sp":9.38},{"date":"2024-12-17T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2024-12-16T16:00:00.000Z","stockId":2660,"sp":8.72},{"date":"2024-12-15T16:00:00.000Z","stockId":2660,"sp":9.21},{"date":"2024-12-12T16:00:00.000Z","stockId":2660,"sp":9.19},{"date":"2024-12-11T16:00:00.000Z","stockId":2660,"sp":9.2},{"date":"2024-12-10T16:00:00.000Z","stockId":2660,"sp":9.15},{"date":"2024-12-09T16:00:00.000Z","stockId":2660,"sp":8.97},{"date":"2024-12-08T16:00:00.000Z","stockId":2660,"sp":9.07},{"date":"2024-12-05T16:00:00.000Z","stockId":2660,"sp":9.07},{"date":"2024-12-04T16:00:00.000Z","stockId":2660,"sp":8.93},{"date":"2024-12-03T16:00:00.000Z","stockId":2660,"sp":8.66},{"date":"2024-12-02T16:00:00.000Z","stockId":2660,"sp":8.86},{"date":"2024-12-01T16:00:00.000Z","stockId":2660,"sp":8.86},{"date":"2024-11-28T16:00:00.000Z","stockId":2660,"sp":8.76},{"date":"2024-11-27T16:00:00.000Z","stockId":2660,"sp":8.86},{"date":"2024-11-26T16:00:00.000Z","stockId":2660,"sp":9},{"date":"2024-11-25T16:00:00.000Z","stockId":2660,"sp":9},{"date":"2024-11-24T16:00:00.000Z","stockId":2660,"sp":9.01},{"date":"2024-11-21T16:00:00.000Z","stockId":2660,"sp":8.86},{"date":"2024-11-20T16:00:00.000Z","stockId":2660,"sp":9.34},{"date":"2024-11-19T16:00:00.000Z","stockId":2660,"sp":8.97},{"date":"2024-11-18T16:00:00.000Z","stockId":2660,"sp":8.9},{"date":"2024-11-17T16:00:00.000Z","stockId":2660,"sp":8.68},{"date":"2024-11-14T16:00:00.000Z","stockId":2660,"sp":8.82},{"date":"2024-11-13T16:00:00.000Z","stockId":2660,"sp":8.67},{"date":"2024-11-12T16:00:00.000Z","stockId":2660,"sp":8.95},{"date":"2024-11-11T16:00:00.000Z","stockId":2660,"sp":8.99},{"date":"2024-11-10T16:00:00.000Z","stockId":2660,"sp":9.07},{"date":"2024-11-07T16:00:00.000Z","stockId":2660,"sp":8.6},{"date":"2024-11-06T16:00:00.000Z","stockId":2660,"sp":8.61},{"date":"2024-11-05T16:00:00.000Z","stockId":2660,"sp":8.46},{"date":"2024-11-04T16:00:00.000Z","stockId":2660,"sp":8.5},{"date":"2024-11-03T16:00:00.000Z","stockId":2660,"sp":8.31},{"date":"2024-10-31T16:00:00.000Z","stockId":2660,"sp":8.11},{"date":"2024-10-30T16:00:00.000Z","stockId":2660,"sp":8.6},{"date":"2024-10-29T16:00:00.000Z","stockId":2660,"sp":8.57},{"date":"2024-10-28T16:00:00.000Z","stockId":2660,"sp":8.42},{"date":"2024-10-27T16:00:00.000Z","stockId":2660,"sp":8.61},{"date":"2024-10-24T16:00:00.000Z","stockId":2660,"sp":8.47},{"date":"2024-10-23T16:00:00.000Z","stockId":2660,"sp":8.15},{"date":"2024-10-22T16:00:00.000Z","stockId":2660,"sp":8.18},{"date":"2024-10-21T16:00:00.000Z","stockId":2660,"sp":8.42},{"date":"2024-10-20T16:00:00.000Z","stockId":2660,"sp":8.4},{"date":"2024-10-17T16:00:00.000Z","stockId":2660,"sp":8.22},{"date":"2024-10-16T16:00:00.000Z","stockId":2660,"sp":8.05},{"date":"2024-10-15T16:00:00.000Z","stockId":2660,"sp":7.97},{"date":"2024-10-14T16:00:00.000Z","stockId":2660,"sp":8},{"date":"2024-10-13T16:00:00.000Z","stockId":2660,"sp":8.1},{"date":"2024-10-10T16:00:00.000Z","stockId":2660,"sp":7.89},{"date":"2024-10-09T16:00:00.000Z","stockId":2660,"sp":8.3},{"date":"2024-10-08T16:00:00.000Z","stockId":2660,"sp":8.14},{"date":"2024-10-07T16:00:00.000Z","stockId":2660,"sp":8.88},{"date":"2024-09-29T16:00:00.000Z","stockId":2660,"sp":8.46},{"date":"2024-09-26T16:00:00.000Z","stockId":2660,"sp":7.81},{"date":"2024-09-25T16:00:00.000Z","stockId":2660,"sp":7.59},{"date":"2024-09-24T16:00:00.000Z","stockId":2660,"sp":7.46},{"date":"2024-09-23T16:00:00.000Z","stockId":2660,"sp":7.41},{"date":"2024-09-22T16:00:00.000Z","stockId":2660,"sp":7.3},{"date":"2024-09-19T16:00:00.000Z","stockId":2660,"sp":7.32},{"date":"2024-09-18T16:00:00.000Z","stockId":2660,"sp":7.17},{"date":"2024-09-17T16:00:00.000Z","stockId":2660,"sp":6.95},{"date":"2024-09-12T16:00:00.000Z","stockId":2660,"sp":6.99},{"date":"2024-09-11T16:00:00.000Z","stockId":2660,"sp":7.3},{"date":"2024-09-10T16:00:00.000Z","stockId":2660,"sp":7.5},{"date":"2024-09-09T16:00:00.000Z","stockId":2660,"sp":7.2},{"date":"2024-09-08T16:00:00.000Z","stockId":2660,"sp":7.13},{"date":"2024-09-05T16:00:00.000Z","stockId":2660,"sp":7.1},{"date":"2024-09-04T16:00:00.000Z","stockId":2660,"sp":7.27},{"date":"2024-09-03T16:00:00.000Z","stockId":2660,"sp":7.41},{"date":"2024-09-02T16:00:00.000Z","stockId":2660,"sp":7.35},{"date":"2024-09-01T16:00:00.000Z","stockId":2660,"sp":7.2},{"date":"2024-08-29T16:00:00.000Z","stockId":2660,"sp":7.19},{"date":"2024-08-28T16:00:00.000Z","stockId":2660,"sp":7},{"date":"2024-08-27T16:00:00.000Z","stockId":2660,"sp":6.79},{"date":"2024-08-26T16:00:00.000Z","stockId":2660,"sp":6.66},{"date":"2024-08-25T16:00:00.000Z","stockId":2660,"sp":6.9},{"date":"2024-08-22T16:00:00.000Z","stockId":2660,"sp":6.68},{"date":"2024-08-21T16:00:00.000Z","stockId":2660,"sp":6.7},{"date":"2024-08-20T16:00:00.000Z","stockId":2660,"sp":6.84},{"date":"2024-08-19T16:00:00.000Z","stockId":2660,"sp":6.8},{"date":"2024-08-18T16:00:00.000Z","stockId":2660,"sp":6.91},{"date":"2024-08-15T16:00:00.000Z","stockId":2660,"sp":7.06},{"date":"2024-08-14T16:00:00.000Z","stockId":2660,"sp":6.98},{"date":"2024-08-13T16:00:00.000Z","stockId":2660,"sp":6.87},{"date":"2024-08-12T16:00:00.000Z","stockId":2660,"sp":6.83},{"date":"2024-08-11T16:00:00.000Z","stockId":2660,"sp":6.73},{"date":"2024-08-08T16:00:00.000Z","stockId":2660,"sp":6.83},{"date":"2024-08-07T16:00:00.000Z","stockId":2660,"sp":6.83},{"date":"2024-08-06T16:00:00.000Z","stockId":2660,"sp":6.86},{"date":"2024-08-05T16:00:00.000Z","stockId":2660,"sp":6.8},{"date":"2024-08-04T16:00:00.000Z","stockId":2660,"sp":6.67},{"date":"2024-08-01T16:00:00.000Z","stockId":2660,"sp":6.92},{"date":"2024-07-31T16:00:00.000Z","stockId":2660,"sp":7.06},{"date":"2024-07-30T16:00:00.000Z","stockId":2660,"sp":7.03},{"date":"2024-07-29T16:00:00.000Z","stockId":2660,"sp":6.86},{"date":"2024-07-28T16:00:00.000Z","stockId":2660,"sp":6.86},{"date":"2024-07-25T16:00:00.000Z","stockId":2660,"sp":6.86},{"date":"2024-07-24T16:00:00.000Z","stockId":2660,"sp":6.68},{"date":"2024-07-23T16:00:00.000Z","stockId":2660,"sp":6.68},{"date":"2024-07-22T16:00:00.000Z","stockId":2660,"sp":6.74},{"date":"2024-07-21T16:00:00.000Z","stockId":2660,"sp":6.9},{"date":"2024-07-18T16:00:00.000Z","stockId":2660,"sp":6.87},{"date":"2024-07-17T16:00:00.000Z","stockId":2660,"sp":6.81},{"date":"2024-07-16T16:00:00.000Z","stockId":2660,"sp":6.85},{"date":"2024-07-15T16:00:00.000Z","stockId":2660,"sp":7.03},{"date":"2024-07-14T16:00:00.000Z","stockId":2660,"sp":7.09},{"date":"2024-07-11T16:00:00.000Z","stockId":2660,"sp":7.15},{"date":"2024-07-10T16:00:00.000Z","stockId":2660,"sp":7.23},{"date":"2024-07-09T16:00:00.000Z","stockId":2660,"sp":6.95},{"date":"2024-07-08T16:00:00.000Z","stockId":2660,"sp":7.07},{"date":"2024-07-07T16:00:00.000Z","stockId":2660,"sp":6.8},{"date":"2024-07-04T16:00:00.000Z","stockId":2660,"sp":7.05},{"date":"2024-07-03T16:00:00.000Z","stockId":2660,"sp":7.06},{"date":"2024-07-02T16:00:00.000Z","stockId":2660,"sp":7.26},{"date":"2024-07-01T16:00:00.000Z","stockId":2660,"sp":7.33},{"date":"2024-06-30T16:00:00.000Z","stockId":2660,"sp":7.35},{"date":"2024-06-27T16:00:00.000Z","stockId":2660,"sp":7.42},{"date":"2024-06-26T16:00:00.000Z","stockId":2660,"sp":7.2},{"sp":7.33,"stockId":2660,"date":"2024-06-25T16:00:00.000Z"},{"sp":7.01,"stockId":2660,"date":"2024-06-24T16:00:00.000Z"},{"sp":6.99,"stockId":2660,"date":"2024-06-23T16:00:00.000Z"},{"sp":7.33,"stockId":2660,"date":"2024-06-20T16:00:00.000Z"},{"sp":7.44,"stockId":2660,"date":"2024-06-19T16:00:00.000Z"},{"sp":7.75,"stockId":2660,"date":"2024-06-18T16:00:00.000Z"},{"sp":7.8,"stockId":2660,"date":"2024-06-17T16:00:00.000Z"},{"sp":7.68,"stockId":2660,"date":"2024-06-16T16:00:00.000Z"},{"sp":7.64,"stockId":2660,"date":"2024-06-13T16:00:00.000Z"},{"sp":7.66,"stockId":2660,"date":"2024-06-12T16:00:00.000Z"},{"sp":7.56,"stockId":2660,"date":"2024-06-11T16:00:00.000Z"},{"sp":7.34,"stockId":2660,"date":"2024-06-10T16:00:00.000Z"},{"sp":7.27,"stockId":2660,"date":"2024-06-06T16:00:00.000Z"},{"sp":7.13,"stockId":2660,"date":"2024-06-05T16:00:00.000Z"},{"sp":7.46,"stockId":2660,"date":"2024-06-04T16:00:00.000Z"},{"sp":7.64,"stockId":2660,"date":"2024-06-03T16:00:00.000Z"},{"sp":7.86,"stockId":2660,"date":"2024-06-02T16:00:00.000Z"},{"sp":8.11,"stockId":2660,"date":"2024-05-30T16:00:00.000Z"},{"sp":7.89,"stockId":2660,"date":"2024-05-29T16:00:00.000Z"},{"sp":8,"stockId":2660,"date":"2024-05-28T16:00:00.000Z"},{"sp":8.11,"stockId":2660,"date":"2024-05-27T16:00:00.000Z"},{"sp":8.05,"stockId":2660,"date":"2024-05-26T16:00:00.000Z"},{"sp":8.03,"stockId":2660,"date":"2024-05-23T16:00:00.000Z"},{"sp":7.96,"stockId":2660,"date":"2024-05-22T16:00:00.000Z"},{"sp":8.12,"stockId":2660,"date":"2024-05-21T16:00:00.000Z"},{"sp":8.01,"stockId":2660,"date":"2024-05-20T16:00:00.000Z"},{"sp":8.09,"stockId":2660,"date":"2024-05-19T16:00:00.000Z"},{"sp":8.05,"stockId":2660,"date":"2024-05-16T16:00:00.000Z"},{"sp":7.92,"stockId":2660,"date":"2024-05-15T16:00:00.000Z"},{"sp":7.83,"stockId":2660,"date":"2024-05-14T16:00:00.000Z"},{"sp":7.88,"stockId":2660,"date":"2024-05-13T16:00:00.000Z"},{"sp":7.82,"stockId":2660,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":2660,"sp":8.07},{"date":"2024-05-08T16:00:00.000Z","stockId":2660,"sp":8.15},{"date":"2024-05-07T16:00:00.000Z","stockId":2660,"sp":8},{"date":"2024-05-06T16:00:00.000Z","stockId":2660,"sp":8.15},{"date":"2024-05-05T16:00:00.000Z","stockId":2660,"sp":8.08},{"date":"2024-04-29T16:00:00.000Z","stockId":2660,"sp":7.96},{"date":"2024-04-28T16:00:00.000Z","stockId":2660,"sp":7.97},{"date":"2024-04-25T16:00:00.000Z","stockId":2660,"sp":7.7},{"date":"2024-04-24T16:00:00.000Z","stockId":2660,"sp":7.56},{"date":"2024-04-23T16:00:00.000Z","stockId":2660,"sp":7.57},{"date":"2024-04-22T16:00:00.000Z","stockId":2660,"sp":7.26},{"date":"2024-04-21T16:00:00.000Z","stockId":2660,"sp":7.11},{"date":"2024-04-18T16:00:00.000Z","stockId":2660,"sp":7.25},{"date":"2024-04-17T16:00:00.000Z","stockId":2660,"sp":7.44},{"date":"2024-04-16T16:00:00.000Z","stockId":2660,"sp":7.52},{"date":"2024-04-15T16:00:00.000Z","stockId":2660,"sp":6.88},{"date":"2024-04-14T16:00:00.000Z","stockId":2660,"sp":7.58},{"date":"2024-04-11T16:00:00.000Z","stockId":2660,"sp":8.31},{"date":"2024-04-10T16:00:00.000Z","stockId":2660,"sp":8.37},{"date":"2024-04-09T16:00:00.000Z","stockId":2660,"sp":8.39},{"date":"2024-04-08T16:00:00.000Z","stockId":2660,"sp":8.9},{"date":"2024-04-07T16:00:00.000Z","stockId":2660,"sp":8.71},{"date":"2024-04-02T16:00:00.000Z","stockId":2660,"sp":9.02},{"date":"2024-04-01T16:00:00.000Z","stockId":2660,"sp":9.51},{"date":"2024-03-31T16:00:00.000Z","stockId":2660,"sp":9.36},{"date":"2024-03-28T16:00:00.000Z","stockId":2660,"sp":9.09},{"date":"2024-03-27T16:00:00.000Z","stockId":2660,"sp":8.26},{"date":"2024-03-26T16:00:00.000Z","stockId":2660,"sp":7.95},{"date":"2024-03-25T16:00:00.000Z","stockId":2660,"sp":8.4},{"date":"2024-03-24T16:00:00.000Z","stockId":2660,"sp":8.48},{"date":"2024-03-21T16:00:00.000Z","stockId":2660,"sp":8.59},{"date":"2024-03-20T16:00:00.000Z","stockId":2660,"sp":8.77},{"date":"2024-03-19T16:00:00.000Z","stockId":2660,"sp":8.79},{"date":"2024-03-18T16:00:00.000Z","stockId":2660,"sp":8.69},{"date":"2024-03-17T16:00:00.000Z","stockId":2660,"sp":8.67},{"date":"2024-03-14T16:00:00.000Z","stockId":2660,"sp":8.38},{"date":"2024-03-13T16:00:00.000Z","stockId":2660,"sp":8.35},{"date":"2024-03-12T16:00:00.000Z","stockId":2660,"sp":8.48},{"date":"2024-03-11T16:00:00.000Z","stockId":2660,"sp":8.55},{"date":"2024-03-10T16:00:00.000Z","stockId":2660,"sp":8.82},{"date":"2024-03-07T16:00:00.000Z","stockId":2660,"sp":8.18},{"date":"2024-03-06T16:00:00.000Z","stockId":2660,"sp":8.05},{"date":"2024-03-05T16:00:00.000Z","stockId":2660,"sp":8.26},{"date":"2024-03-04T16:00:00.000Z","stockId":2660,"sp":8.03},{"date":"2024-03-03T16:00:00.000Z","stockId":2660,"sp":8.18},{"date":"2024-02-29T16:00:00.000Z","stockId":2660,"sp":8.25},{"date":"2024-02-28T16:00:00.000Z","stockId":2660,"sp":7.83},{"date":"2024-02-27T16:00:00.000Z","stockId":2660,"sp":7.46},{"date":"2024-02-26T16:00:00.000Z","stockId":2660,"sp":8.14},{"date":"2024-02-25T16:00:00.000Z","stockId":2660,"sp":7.9},{"date":"2024-02-22T16:00:00.000Z","stockId":2660,"sp":7.82},{"date":"2024-02-21T16:00:00.000Z","stockId":2660,"sp":7.41},{"date":"2024-02-20T16:00:00.000Z","stockId":2660,"sp":7.13},{"date":"2024-02-19T16:00:00.000Z","stockId":2660,"sp":6.98},{"date":"2024-02-18T16:00:00.000Z","stockId":2660,"sp":6.84},{"date":"2024-02-07T16:00:00.000Z","stockId":2660,"sp":6.4},{"date":"2024-02-06T16:00:00.000Z","stockId":2660,"sp":5.82},{"date":"2024-02-05T16:00:00.000Z","stockId":2660,"sp":6.21},{"date":"2024-02-04T16:00:00.000Z","stockId":2660,"sp":6.39},{"date":"2024-02-01T16:00:00.000Z","stockId":2660,"sp":7.1},{"date":"2024-01-31T16:00:00.000Z","stockId":2660,"sp":7.42},{"date":"2024-01-30T16:00:00.000Z","stockId":2660,"sp":7.59},{"date":"2024-01-29T16:00:00.000Z","stockId":2660,"sp":8.13},{"date":"2024-01-28T16:00:00.000Z","stockId":2660,"sp":8.46},{"date":"2024-01-25T16:00:00.000Z","stockId":2660,"sp":8.88},{"date":"2024-01-24T16:00:00.000Z","stockId":2660,"sp":8.91},{"date":"2024-01-23T16:00:00.000Z","stockId":2660,"sp":8.65},{"date":"2024-01-22T16:00:00.000Z","stockId":2660,"sp":8.5},{"date":"2024-01-21T16:00:00.000Z","stockId":2660,"sp":8.6},{"date":"2024-01-18T16:00:00.000Z","stockId":2660,"sp":9.28},{"date":"2024-01-17T16:00:00.000Z","stockId":2660,"sp":9.4},{"date":"2024-01-16T16:00:00.000Z","stockId":2660,"sp":9.55},{"date":"2024-01-15T16:00:00.000Z","stockId":2660,"sp":9.92},{"date":"2024-01-14T16:00:00.000Z","stockId":2660,"sp":10.17},{"date":"2024-01-11T16:00:00.000Z","stockId":2660,"sp":10.12},{"date":"2024-01-10T16:00:00.000Z","stockId":2660,"sp":10.33},{"date":"2024-01-09T16:00:00.000Z","stockId":2660,"sp":10.07},{"date":"2024-01-08T16:00:00.000Z","stockId":2660,"sp":10.49},{"date":"2024-01-07T16:00:00.000Z","stockId":2660,"sp":10.45},{"date":"2024-01-04T16:00:00.000Z","stockId":2660,"sp":10.64},{"date":"2024-01-03T16:00:00.000Z","stockId":2660,"sp":11.67},{"date":"2024-01-02T16:00:00.000Z","stockId":2660,"sp":12.27},{"date":"2024-01-01T16:00:00.000Z","stockId":2660,"sp":13.62},{"date":"2023-12-28T16:00:00.000Z","stockId":2660,"sp":12.38},{"date":"2023-12-27T16:00:00.000Z","stockId":2660,"sp":11.25},{"date":"2023-12-26T16:00:00.000Z","stockId":2660,"sp":10.23},{"date":"2023-12-25T16:00:00.000Z","stockId":2660,"sp":10.68},{"date":"2023-12-24T16:00:00.000Z","stockId":2660,"sp":10.71},{"date":"2023-12-21T16:00:00.000Z","stockId":2660,"sp":10.29},{"date":"2023-12-20T16:00:00.000Z","stockId":2660,"sp":10.67},{"date":"2023-12-19T16:00:00.000Z","stockId":2660,"sp":10.35},{"date":"2023-12-18T16:00:00.000Z","stockId":2660,"sp":10.77},{"date":"2023-12-17T16:00:00.000Z","stockId":2660,"sp":9.79},{"date":"2023-12-14T16:00:00.000Z","stockId":2660,"sp":10.09},{"date":"2023-12-13T16:00:00.000Z","stockId":2660,"sp":9.9},{"date":"2023-12-12T16:00:00.000Z","stockId":2660,"sp":9.74},{"date":"2023-12-11T16:00:00.000Z","stockId":2660,"sp":9.76},{"date":"2023-12-10T16:00:00.000Z","stockId":2660,"sp":9.71},{"date":"2023-12-07T16:00:00.000Z","stockId":2660,"sp":9.59},{"date":"2023-12-06T16:00:00.000Z","stockId":2660,"sp":9.62},{"date":"2023-12-05T16:00:00.000Z","stockId":2660,"sp":9.68},{"date":"2023-12-04T16:00:00.000Z","stockId":2660,"sp":9.59},{"date":"2023-12-03T16:00:00.000Z","stockId":2660,"sp":9.7},{"date":"2023-11-30T16:00:00.000Z","stockId":2660,"sp":9.64},{"date":"2023-11-29T16:00:00.000Z","stockId":2660,"sp":9.62},{"date":"2023-11-28T16:00:00.000Z","stockId":2660,"sp":9.73},{"date":"2023-11-27T16:00:00.000Z","stockId":2660,"sp":9.83},{"date":"2023-11-26T16:00:00.000Z","stockId":2660,"sp":9.74},{"date":"2023-11-23T16:00:00.000Z","stockId":2660,"sp":9.63},{"date":"2023-11-22T16:00:00.000Z","stockId":2660,"sp":9.7},{"date":"2023-11-21T16:00:00.000Z","stockId":2660,"sp":9.56},{"date":"2023-11-20T16:00:00.000Z","stockId":2660,"sp":9.76},{"date":"2023-11-19T16:00:00.000Z","stockId":2660,"sp":9.71},{"date":"2023-11-16T16:00:00.000Z","stockId":2660,"sp":9.74},{"date":"2023-11-15T16:00:00.000Z","stockId":2660,"sp":9.68},{"date":"2023-11-14T16:00:00.000Z","stockId":2660,"sp":9.72},{"date":"2023-11-13T16:00:00.000Z","stockId":2660,"sp":9.74},{"date":"2023-11-12T16:00:00.000Z","stockId":2660,"sp":9.85},{"date":"2023-11-09T16:00:00.000Z","stockId":2660,"sp":10.21},{"date":"2023-11-08T16:00:00.000Z","stockId":2660,"sp":9.28},{"date":"2023-11-07T16:00:00.000Z","stockId":2660,"sp":9.32},{"date":"2023-11-06T16:00:00.000Z","stockId":2660,"sp":9.4},{"date":"2023-11-05T16:00:00.000Z","stockId":2660,"sp":9.35},{"date":"2023-11-02T16:00:00.000Z","stockId":2660,"sp":9.19},{"date":"2023-11-01T16:00:00.000Z","stockId":2660,"sp":9.01},{"date":"2023-10-31T16:00:00.000Z","stockId":2660,"sp":9.11},{"date":"2023-10-30T16:00:00.000Z","stockId":2660,"sp":8.99},{"date":"2023-10-29T16:00:00.000Z","stockId":2660,"sp":9.03},{"date":"2023-10-26T16:00:00.000Z","stockId":2660,"sp":8.87},{"date":"2023-10-25T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2023-10-24T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2023-10-23T16:00:00.000Z","stockId":2660,"sp":8.9},{"date":"2023-10-22T16:00:00.000Z","stockId":2660,"sp":8.62},{"date":"2023-10-19T16:00:00.000Z","stockId":2660,"sp":8.95},{"date":"2023-10-18T16:00:00.000Z","stockId":2660,"sp":9.09},{"date":"2023-10-17T16:00:00.000Z","stockId":2660,"sp":9.14},{"date":"2023-10-16T16:00:00.000Z","stockId":2660,"sp":9.22},{"date":"2023-10-15T16:00:00.000Z","stockId":2660,"sp":9.24},{"date":"2023-10-12T16:00:00.000Z","stockId":2660,"sp":9.33},{"date":"2023-10-11T16:00:00.000Z","stockId":2660,"sp":9.26},{"date":"2023-10-10T16:00:00.000Z","stockId":2660,"sp":9.17},{"date":"2023-10-09T16:00:00.000Z","stockId":2660,"sp":8.99},{"date":"2023-10-08T16:00:00.000Z","stockId":2660,"sp":8.94},{"date":"2023-09-27T16:00:00.000Z","stockId":2660,"sp":8.88},{"date":"2023-09-26T16:00:00.000Z","stockId":2660,"sp":8.65},{"date":"2023-09-25T16:00:00.000Z","stockId":2660,"sp":8.61},{"date":"2023-09-24T16:00:00.000Z","stockId":2660,"sp":8.7},{"date":"2023-09-21T16:00:00.000Z","stockId":2660,"sp":8.76},{"date":"2023-09-20T16:00:00.000Z","stockId":2660,"sp":8.52},{"date":"2023-09-19T16:00:00.000Z","stockId":2660,"sp":8.49},{"date":"2023-09-18T16:00:00.000Z","stockId":2660,"sp":8.56},{"date":"2023-09-17T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2023-09-14T16:00:00.000Z","stockId":2660,"sp":8.65},{"date":"2023-09-13T16:00:00.000Z","stockId":2660,"sp":8.74},{"date":"2023-09-12T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2023-09-11T16:00:00.000Z","stockId":2660,"sp":9.05},{"date":"2023-09-10T16:00:00.000Z","stockId":2660,"sp":9.07},{"date":"2023-09-07T16:00:00.000Z","stockId":2660,"sp":9.02},{"date":"2023-09-06T16:00:00.000Z","stockId":2660,"sp":9},{"date":"2023-09-05T16:00:00.000Z","stockId":2660,"sp":9.12},{"date":"2023-09-04T16:00:00.000Z","stockId":2660,"sp":8.99},{"date":"2023-09-03T16:00:00.000Z","stockId":2660,"sp":8.93},{"date":"2023-08-31T16:00:00.000Z","stockId":2660,"sp":8.85},{"date":"2023-08-30T16:00:00.000Z","stockId":2660,"sp":8.84},{"date":"2023-08-29T16:00:00.000Z","stockId":2660,"sp":8.86},{"date":"2023-08-28T16:00:00.000Z","stockId":2660,"sp":8.65},{"date":"2023-08-27T16:00:00.000Z","stockId":2660,"sp":8.4},{"date":"2023-08-24T16:00:00.000Z","stockId":2660,"sp":8.26},{"date":"2023-08-23T16:00:00.000Z","stockId":2660,"sp":8.52},{"date":"2023-08-22T16:00:00.000Z","stockId":2660,"sp":8.48},{"date":"2023-08-21T16:00:00.000Z","stockId":2660,"sp":8.81},{"date":"2023-08-20T16:00:00.000Z","stockId":2660,"sp":8.7},{"date":"2023-08-17T16:00:00.000Z","stockId":2660,"sp":8.74},{"date":"2023-08-16T16:00:00.000Z","stockId":2660,"sp":8.87},{"date":"2023-08-15T16:00:00.000Z","stockId":2660,"sp":8.65},{"date":"2023-08-14T16:00:00.000Z","stockId":2660,"sp":8.79},{"date":"2023-08-13T16:00:00.000Z","stockId":2660,"sp":8.86},{"date":"2023-08-10T16:00:00.000Z","stockId":2660,"sp":8.7},{"date":"2023-08-09T16:00:00.000Z","stockId":2660,"sp":8.89},{"date":"2023-08-08T16:00:00.000Z","stockId":2660,"sp":8.81},{"date":"2023-08-07T16:00:00.000Z","stockId":2660,"sp":8.95},{"date":"2023-08-06T16:00:00.000Z","stockId":2660,"sp":9},{"date":"2023-08-03T16:00:00.000Z","stockId":2660,"sp":9.05},{"date":"2023-08-02T16:00:00.000Z","stockId":2660,"sp":8.94},{"date":"2023-08-01T16:00:00.000Z","stockId":2660,"sp":9.06},{"date":"2023-07-31T16:00:00.000Z","stockId":2660,"sp":9.05},{"date":"2023-07-30T16:00:00.000Z","stockId":2660,"sp":9.16},{"date":"2023-07-27T16:00:00.000Z","stockId":2660,"sp":9.21},{"date":"2023-07-26T16:00:00.000Z","stockId":2660,"sp":9.19},{"date":"2023-07-25T16:00:00.000Z","stockId":2660,"sp":9.28}],"dateFlag":"day"}